date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,15.75,15.78,14.63,14.7,2508400.0,8.7461,8.7627,8.1241,8.163,2508400.0
2004-01-23 10:00:00,14.7,15.26,14.53,15.12,4021800.0,8.163,8.474,8.0686,8.3962,4021800.0
2004-01-23 10:30:00,15.12,15.19,14.99,15.03,1214400.0,8.3962,8.4351,8.324,8.3462,1214400.0
2004-01-23 11:00:00,15.04,15.36,15.02,15.31,3148600.0,8.3518,8.5295,8.3407,8.5017,3148600.0
2004-01-23 11:30:00,15.31,15.38,15.24,15.26,937400.0,8.5017,8.5406,8.4628,8.474,937400.0
2004-01-23 12:00:00,15.26,15.28,15.18,15.19,314200.0,8.474,8.4851,8.4295,8.4351,314200.0
2004-01-23 12:30:00,15.19,15.35,15.17,15.24,801400.0,8.4351,8.5239,8.424,8.4628,801400.0
2004-01-23 13:00:00,15.24,15.4,15.23,15.37,324800.0,8.4628,8.5517,8.4573,8.535,324800.0
2004-01-23 13:30:00,15.36,15.49,15.31,15.37,407800.0,8.5295,8.6017,8.5017,8.535,407800.0
2004-01-23 14:00:00,15.37,15.38,15.22,15.3,504400.0,8.535,8.5406,8.4517,8.4962,504400.0
2004-01-23 14:30:00,15.3,15.44,15.08,15.23,771800.0,8.4962,8.5739,8.374,8.4573,771800.0
2004-01-23 15:00:00,15.24,15.31,15.15,15.17,392000.0,8.4628,8.5017,8.4129,8.424,392000.0
2004-01-23 15:30:00,15.18,15.3,15.15,15.26,1594400.0,8.4295,8.4962,8.4129,8.474,1594400.0
2004-01-26 09:30:00,15.36,15.4,14.9,15.03,1002000.0,8.5295,8.5517,8.274,8.3462,1002000.0
2004-01-26 10:00:00,15.03,15.18,14.85,14.85,1100400.0,8.3462,8.4295,8.2463,8.2463,1100400.0
2004-01-26 10:30:00,14.85,14.97,14.84,14.9,526400.0,8.2463,8.3129,8.2407,8.274,526400.0
2004-01-26 11:00:00,14.9,14.95,14.86,14.9,590400.0,8.274,8.3018,8.2518,8.274,590400.0
2004-01-26 11:30:00,14.88,14.9,14.87,14.9,165400.0,8.2629,8.274,8.2574,8.274,165400.0
2004-01-26 12:00:00,14.9,14.96,14.87,14.9,248200.0,8.274,8.3074,8.2574,8.274,248200.0
2004-01-26 12:30:00,14.9,14.9,14.69,14.85,410200.0,8.274,8.274,8.1574,8.2463,410200.0
2004-01-26 13:00:00,14.85,14.85,14.76,14.8,322200.0,8.2463,8.2463,8.1963,8.2185,322200.0
2004-01-26 13:30:00,14.8,14.83,14.77,14.8,385400.0,8.2185,8.2352,8.2019,8.2185,385400.0
2004-01-26 14:00:00,14.8,14.85,14.76,14.83,454400.0,8.2185,8.2463,8.1963,8.2352,454400.0
2004-01-26 14:30:00,14.84,14.93,14.78,14.9,656200.0,8.2407,8.2907,8.2074,8.274,656200.0
2004-01-26 15:00:00,14.9,14.92,14.84,14.87,591200.0,8.274,8.2852,8.2407,8.2574,591200.0
2004-01-26 15:30:00,14.87,14.87,14.74,14.85,1483600.0,8.2574,8.2574,8.1852,8.2463,1483600.0
2004-01-27 09:30:00,14.77,14.85,14.62,14.68,576600.0,8.2019,8.2463,8.1186,8.1519,576600.0
2004-01-27 10:00:00,14.68,14.7,14.63,14.65,407600.0,8.1519,8.163,8.1241,8.1352,407600.0
2004-01-27 10:30:00,14.67,14.68,14.51,14.53,437600.0,8.1463,8.1519,8.0575,8.0686,437600.0
2004-01-27 11:00:00,14.53,14.66,14.33,14.38,923800.0,8.0686,8.1408,7.9575,7.9853,923800.0
2004-01-27 11:30:00,14.4,14.49,14.37,14.42,263800.0,7.9964,8.0464,7.9797,8.0075,263800.0
2004-01-27 12:00:00,14.42,14.46,14.29,14.36,311600.0,8.0075,8.0297,7.9353,7.9742,311600.0
2004-01-27 12:30:00,14.36,14.44,14.34,14.4,187800.0,7.9742,8.0186,7.9631,7.9964,187800.0
2004-01-27 13:00:00,14.4,14.42,14.33,14.35,287200.0,7.9964,8.0075,7.9575,7.9686,287200.0
2004-01-27 13:30:00,14.35,14.47,14.34,14.47,269200.0,7.9686,8.0353,7.9631,8.0353,269200.0
2004-01-27 14:00:00,14.47,14.49,14.4,14.46,332200.0,8.0353,8.0464,7.9964,8.0297,332200.0
2004-01-27 14:30:00,14.46,14.46,14.33,14.38,244200.0,8.0297,8.0297,7.9575,7.9853,244200.0
2004-01-27 15:00:00,14.38,14.44,14.33,14.39,348400.0,7.9853,8.0186,7.9575,7.9908,348400.0
2004-01-27 15:30:00,14.39,14.42,14.33,14.35,549800.0,7.9908,8.0075,7.9575,7.9686,549800.0
2004-01-28 09:30:00,14.55,14.56,14.3,14.47,928400.0,8.0797,8.0852,7.9409,8.0353,928400.0
2004-01-28 10:00:00,14.47,14.63,14.47,14.59,744200.0,8.0353,8.1241,8.0353,8.1019,744200.0
2004-01-28 10:30:00,14.59,14.78,14.59,14.69,445800.0,8.1019,8.2074,8.1019,8.1574,445800.0
2004-01-28 11:00:00,14.69,14.69,14.58,14.58,292000.0,8.1574,8.1574,8.0963,8.0963,292000.0
2004-01-28 11:30:00,14.58,14.65,14.58,14.62,232200.0,8.0963,8.1352,8.0963,8.1186,232200.0
2004-01-28 12:00:00,14.62,14.62,14.56,14.6,196400.0,8.1186,8.1186,8.0852,8.1075,196400.0
2004-01-28 12:30:00,14.6,14.65,14.59,14.63,182600.0,8.1075,8.1352,8.1019,8.1241,182600.0
2004-01-28 13:00:00,14.65,14.65,14.58,14.61,437800.0,8.1352,8.1352,8.0963,8.113,437800.0
2004-01-28 13:30:00,14.61,14.7,14.61,14.65,234600.0,8.113,8.163,8.113,8.1352,234600.0
2004-01-28 14:00:00,14.65,14.7,14.44,14.51,385600.0,8.1352,8.163,8.0186,8.0575,385600.0
2004-01-28 14:30:00,14.51,14.6,14.45,14.55,438400.0,8.0575,8.1075,8.0242,8.0797,438400.0
2004-01-28 15:00:00,14.54,14.59,14.36,14.36,492000.0,8.0741,8.1019,7.9742,7.9742,492000.0
2004-01-28 15:30:00,14.37,14.38,14.21,14.23,1071600.0,7.9797,7.9853,7.8909,7.902,1071600.0
2004-02-02 09:30:00,14.47,14.55,14.44,14.49,1146600.0,8.0353,8.0797,8.0186,8.0464,1146600.0
2004-02-02 10:00:00,14.48,14.49,14.38,14.43,408000.0,8.0408,8.0464,7.9853,8.0131,408000.0
2004-02-02 10:30:00,14.44,14.48,14.3,14.3,465800.0,8.0186,8.0408,7.9409,7.9409,465800.0
2004-02-02 11:00:00,14.31,14.37,14.25,14.35,387400.0,7.9464,7.9797,7.9131,7.9686,387400.0
2004-02-02 11:30:00,14.35,14.63,14.35,14.59,735400.0,7.9686,8.1241,7.9686,8.1019,735400.0
2004-02-02 12:00:00,14.58,14.63,14.52,14.56,298000.0,8.0963,8.1241,8.063,8.0852,298000.0
2004-02-02 12:30:00,14.56,14.62,14.49,14.55,400000.0,8.0852,8.1186,8.0464,8.0797,400000.0
2004-02-02 13:00:00,14.54,14.55,14.47,14.52,214000.0,8.0741,8.0797,8.0353,8.063,214000.0
2004-02-02 13:30:00,14.52,14.52,14.47,14.47,151400.0,8.063,8.063,8.0353,8.0353,151400.0
2004-02-02 14:00:00,14.47,14.47,14.34,14.46,214200.0,8.0353,8.0353,7.9631,8.0297,214200.0
2004-02-02 14:30:00,14.46,14.51,14.38,14.48,325200.0,8.0297,8.0575,7.9853,8.0408,325200.0
2004-02-02 15:00:00,14.49,14.49,14.36,14.43,418800.0,8.0464,8.0464,7.9742,8.0131,418800.0
2004-02-02 15:30:00,14.42,14.43,14.1,14.13,1766000.0,8.0075,8.0131,7.8298,7.8465,1766000.0
2004-02-03 09:30:00,14.11,14.38,14.1,14.34,1697800.0,7.8354,7.9853,7.8298,7.9631,1697800.0
2004-02-03 10:00:00,14.34,14.4,14.23,14.33,832400.0,7.9631,7.9964,7.902,7.9575,832400.0
2004-02-03 10:30:00,14.32,14.33,14.21,14.3,379200.0,7.952,7.9575,7.8909,7.9409,379200.0
2004-02-03 11:00:00,14.3,14.38,14.25,14.38,379800.0,7.9409,7.9853,7.9131,7.9853,379800.0
2004-02-03 11:30:00,14.38,14.38,14.31,14.35,430400.0,7.9853,7.9853,7.9464,7.9686,430400.0
2004-02-03 12:00:00,14.34,14.38,14.33,14.38,305800.0,7.9631,7.9853,7.9575,7.9853,305800.0
2004-02-03 12:30:00,14.38,14.38,14.31,14.37,180400.0,7.9853,7.9853,7.9464,7.9797,180400.0
2004-02-03 13:00:00,14.37,14.45,14.27,14.35,477800.0,7.9797,8.0242,7.9242,7.9686,477800.0
2004-02-03 13:30:00,14.36,14.4,14.36,14.37,255400.0,7.9742,7.9964,7.9742,7.9797,255400.0
2004-02-03 14:00:00,14.37,14.38,14.3,14.33,262600.0,7.9797,7.9853,7.9409,7.9575,262600.0
2004-02-03 14:30:00,14.33,14.42,14.32,14.42,624000.0,7.9575,8.0075,7.952,8.0075,624000.0
2004-02-03 15:00:00,14.42,14.59,14.42,14.54,998400.0,8.0075,8.1019,8.0075,8.0741,998400.0
2004-02-03 15:30:00,14.54,14.69,14.45,14.51,1143800.0,8.0741,8.1574,8.0242,8.0575,1143800.0
2004-02-04 09:30:00,14.28,14.35,14.08,14.23,626200.0,7.9298,7.9686,7.8187,7.902,626200.0
2004-02-04 10:00:00,14.23,14.29,14.03,14.18,587400.0,7.902,7.9353,7.7909,7.8742,587400.0
2004-02-04 10:30:00,14.17,14.26,14.11,14.15,329800.0,7.8687,7.9186,7.8354,7.8576,329800.0
2004-02-04 11:00:00,14.15,14.27,14.12,14.23,435800.0,7.8576,7.9242,7.8409,7.902,435800.0
2004-02-04 11:30:00,14.23,14.37,14.16,14.3,306600.0,7.902,7.9797,7.8631,7.9409,306600.0
2004-02-04 12:00:00,14.31,14.35,14.23,14.34,239400.0,7.9464,7.9686,7.902,7.9631,239400.0
2004-02-04 12:30:00,14.34,14.35,14.24,14.29,124200.0,7.9631,7.9686,7.9075,7.9353,124200.0
2004-02-04 13:00:00,14.29,14.35,14.27,14.3,229800.0,7.9353,7.9686,7.9242,7.9409,229800.0
2004-02-04 13:30:00,14.3,14.33,14.19,14.2,236000.0,7.9409,7.9575,7.8798,7.8853,236000.0
2004-02-04 14:00:00,14.21,14.29,14.11,14.21,574000.0,7.8909,7.9353,7.8354,7.8909,574000.0
2004-02-04 14:30:00,14.21,14.29,14.19,14.22,389000.0,7.8909,7.9353,7.8798,7.8964,389000.0
2004-02-04 15:00:00,14.22,14.31,14.19,14.2,368600.0,7.8964,7.9464,7.8798,7.8853,368600.0
2004-02-04 15:30:00,14.2,14.25,14.13,14.18,622200.0,7.8853,7.9131,7.8465,7.8742,622200.0
2004-02-05 09:30:00,14.22,14.46,14.17,14.38,384200.0,7.8964,8.0297,7.8687,7.9853,384200.0
2004-02-05 10:00:00,14.39,14.4,14.31,14.32,214400.0,7.9908,7.9964,7.9464,7.952,214400.0
2004-02-05 10:30:00,14.31,14.43,14.31,14.38,281400.0,7.9464,8.0131,7.9464,7.9853,281400.0
2004-02-05 11:00:00,14.39,14.46,14.37,14.45,678200.0,7.9908,8.0297,7.9797,8.0242,678200.0
2004-02-05 11:30:00,14.45,14.49,14.44,14.47,284400.0,8.0242,8.0464,8.0186,8.0353,284400.0
2004-02-05 12:00:00,14.47,14.47,14.43,14.46,202400.0,8.0353,8.0353,8.0131,8.0297,202400.0
2004-02-05 12:30:00,14.47,14.6,14.47,14.58,304400.0,8.0353,8.1075,8.0353,8.0963,304400.0
2004-02-05 13:00:00,14.57,14.64,14.55,14.59,310800.0,8.0908,8.1297,8.0797,8.1019,310800.0
2004-02-05 13:30:00,14.59,14.63,14.54,14.6,209800.0,8.1019,8.1241,8.0741,8.1075,209800.0
2004-02-05 14:00:00,14.59,14.64,14.09,14.59,238400.0,8.1019,8.1297,7.8242,8.1019,238400.0
2004-02-05 14:30:00,14.6,14.65,14.43,14.56,383200.0,8.1075,8.1352,8.0131,8.0852,383200.0
2004-02-05 15:00:00,14.56,14.6,14.54,14.56,424000.0,8.0852,8.1075,8.0741,8.0852,424000.0
2004-02-05 15:30:00,14.56,14.56,14.49,14.5,650600.0,8.0852,8.0852,8.0464,8.0519,650600.0
2004-02-06 09:30:00,14.63,14.9,14.63,14.78,1064000.0,8.1241,8.274,8.1241,8.2074,1064000.0
2004-02-06 10:00:00,14.78,15.08,14.77,15.06,779200.0,8.2074,8.374,8.2019,8.3629,779200.0
2004-02-06 10:30:00,15.06,15.2,15.01,15.03,741600.0,8.3629,8.4406,8.3351,8.3462,741600.0
2004-02-06 11:00:00,15.05,15.14,15.03,15.14,497400.0,8.3573,8.4073,8.3462,8.4073,497400.0
2004-02-06 11:30:00,15.14,15.14,15.08,15.13,431800.0,8.4073,8.4073,8.374,8.4018,431800.0
2004-02-06 12:00:00,15.13,15.15,15.1,15.11,174200.0,8.4018,8.4129,8.3851,8.3907,174200.0
2004-02-06 12:30:00,15.11,15.22,15.1,15.19,382400.0,8.3907,8.4517,8.3851,8.4351,382400.0
2004-02-06 13:00:00,15.17,15.21,15.13,15.15,180200.0,8.424,8.4462,8.4018,8.4129,180200.0
2004-02-06 13:30:00,15.15,15.15,15.06,15.11,241600.0,8.4129,8.4129,8.3629,8.3907,241600.0
2004-02-06 14:00:00,15.11,15.13,15.01,15.09,263800.0,8.3907,8.4018,8.3351,8.3796,263800.0
2004-02-06 14:30:00,15.08,15.13,15.05,15.09,114400.0,8.374,8.4018,8.3573,8.3796,114400.0
2004-02-06 15:00:00,15.09,15.13,15.06,15.06,146200.0,8.3796,8.4018,8.3629,8.3629,146200.0
2004-02-06 15:30:00,15.06,15.17,15.06,15.09,592600.0,8.3629,8.424,8.3629,8.3796,592600.0
2004-02-11 09:30:00,15.04,15.1,14.97,14.99,348000.0,8.3615,8.3949,8.3226,8.3337,348000.0
2004-02-11 10:00:00,14.99,15.05,14.97,15.04,186800.0,8.3337,8.3671,8.3226,8.3615,186800.0
2004-02-11 10:30:00,15.04,15.04,14.97,15.04,159000.0,8.3615,8.3615,8.3226,8.3615,159000.0
2004-02-11 11:00:00,15.04,15.28,14.97,15.21,591000.0,8.3615,8.4949,8.3226,8.456,591000.0
2004-02-11 11:30:00,15.2,15.25,15.15,15.19,181400.0,8.4505,8.4783,8.4227,8.4449,181400.0
2004-02-11 12:00:00,15.2,15.28,15.18,15.18,141800.0,8.4505,8.4949,8.4393,8.4393,141800.0
2004-02-11 12:30:00,15.18,15.25,15.18,15.23,149800.0,8.4393,8.4783,8.4393,8.4671,149800.0
2004-02-11 13:00:00,15.22,15.22,15.13,15.13,73400.0,8.4616,8.4616,8.4115,8.4115,73400.0
2004-02-11 13:30:00,15.13,15.19,15.11,15.13,92000.0,8.4115,8.4449,8.4004,8.4115,92000.0
2004-02-11 14:00:00,15.14,15.19,15.1,15.16,147600.0,8.4171,8.4449,8.3949,8.4282,147600.0
2004-02-11 14:30:00,15.16,15.19,15.13,15.18,131600.0,8.4282,8.4449,8.4115,8.4393,131600.0
2004-02-11 15:00:00,15.19,15.22,14.99,15.13,233800.0,8.4449,8.4616,8.3337,8.4115,233800.0
2004-02-11 15:30:00,15.13,15.22,15.11,15.19,296600.0,8.4115,8.4616,8.4004,8.4449,296600.0
2004-02-12 09:30:00,15.25,15.4,15.13,15.38,423000.0,8.4783,8.5616,8.4115,8.5505,423000.0
2004-02-12 10:00:00,15.38,15.56,15.38,15.51,454600.0,8.5505,8.6506,8.5505,8.6228,454600.0
2004-02-12 10:30:00,15.53,15.53,15.49,15.49,158200.0,8.6339,8.6339,8.6117,8.6117,158200.0
2004-02-12 11:00:00,15.49,15.49,15.42,15.46,383000.0,8.6117,8.6117,8.5728,8.595,383000.0
2004-02-12 11:30:00,15.46,15.47,15.35,15.38,296200.0,8.595,8.6006,8.5338,8.5505,296200.0
2004-02-12 12:00:00,15.38,15.43,15.31,15.34,241600.0,8.5505,8.5783,8.5116,8.5283,241600.0
2004-02-12 12:30:00,15.35,15.4,15.32,15.4,213400.0,8.5338,8.5616,8.5172,8.5616,213400.0
2004-02-12 13:00:00,15.4,15.4,15.3,15.35,151200.0,8.5616,8.5616,8.506,8.5338,151200.0
2004-02-12 13:30:00,15.35,15.35,15.28,15.29,142400.0,8.5338,8.5338,8.4949,8.5005,142400.0
2004-02-12 14:00:00,15.29,15.31,15.25,15.26,81600.0,8.5005,8.5116,8.4783,8.4838,81600.0
2004-02-12 14:30:00,15.26,15.28,15.22,15.24,116800.0,8.4838,8.4949,8.4616,8.4727,116800.0
2004-02-12 15:00:00,15.24,15.28,15.22,15.25,185400.0,8.4727,8.4949,8.4616,8.4783,185400.0
2004-02-12 15:30:00,15.24,15.26,15.04,15.19,707000.0,8.4727,8.4838,8.3615,8.4449,707000.0
2004-02-13 09:30:00,15.21,15.55,15.18,15.53,572800.0,8.456,8.645,8.4393,8.6339,572800.0
2004-02-13 10:00:00,15.53,15.59,15.36,15.42,423400.0,8.6339,8.6673,8.5394,8.5728,423400.0
2004-02-13 10:30:00,15.42,15.45,15.06,15.11,405400.0,8.5728,8.5894,8.3726,8.4004,405400.0
2004-02-13 11:00:00,15.12,15.18,15.09,15.1,183600.0,8.406,8.4393,8.3893,8.3949,183600.0
2004-02-13 11:30:00,15.11,15.19,15.1,15.12,82200.0,8.4004,8.4449,8.3949,8.406,82200.0
2004-02-13 12:00:00,15.11,15.15,15.03,15.05,336200.0,8.4004,8.4227,8.3559,8.3671,336200.0
2004-02-13 12:30:00,15.06,15.11,15.02,15.06,143800.0,8.3726,8.4004,8.3504,8.3726,143800.0
2004-02-13 13:00:00,15.06,15.16,15.05,15.13,166800.0,8.3726,8.4282,8.3671,8.4115,166800.0
2004-02-13 13:30:00,15.13,15.19,15.12,15.13,111200.0,8.4115,8.4449,8.406,8.4115,111200.0
2004-02-13 14:00:00,15.15,15.22,15.13,15.19,79000.0,8.4227,8.4616,8.4115,8.4449,79000.0
2004-02-13 14:30:00,15.19,15.19,15.11,15.15,101400.0,8.4449,8.4449,8.4004,8.4227,101400.0
2004-02-13 15:00:00,15.15,15.19,15.11,15.18,226000.0,8.4227,8.4449,8.4004,8.4393,226000.0
2004-02-13 15:30:00,15.19,15.22,15.13,15.13,345800.0,8.4449,8.4616,8.4115,8.4115,345800.0
2004-02-17 09:30:00,15.27,15.43,15.22,15.4,319400.0,8.4894,8.5783,8.4616,8.5616,319400.0
2004-02-17 10:00:00,15.38,15.43,15.28,15.33,353000.0,8.5505,8.5783,8.4949,8.5227,353000.0
2004-02-17 10:30:00,15.33,15.36,15.25,15.28,269600.0,8.5227,8.5394,8.4783,8.4949,269600.0
2004-02-17 11:00:00,15.3,15.34,15.22,15.25,226800.0,8.506,8.5283,8.4616,8.4783,226800.0
2004-02-17 11:30:00,15.25,15.29,15.19,15.28,140800.0,8.4783,8.5005,8.4449,8.4949,140800.0
2004-02-17 12:00:00,15.28,15.39,15.24,15.38,228600.0,8.4949,8.5561,8.4727,8.5505,228600.0
2004-02-17 12:30:00,15.38,15.38,15.34,15.35,106200.0,8.5505,8.5505,8.5283,8.5338,106200.0
2004-02-17 13:00:00,15.36,15.36,15.29,15.29,92600.0,8.5394,8.5394,8.5005,8.5005,92600.0
2004-02-17 13:30:00,15.29,15.33,15.29,15.33,85000.0,8.5005,8.5227,8.5005,8.5227,85000.0
2004-02-17 14:00:00,15.31,15.38,15.3,15.37,127600.0,8.5116,8.5505,8.506,8.545,127600.0
2004-02-17 14:30:00,15.36,15.36,15.31,15.36,81800.0,8.5394,8.5394,8.5116,8.5394,81800.0
2004-02-17 15:00:00,15.36,15.36,15.3,15.31,211000.0,8.5394,8.5394,8.506,8.5116,211000.0
2004-02-17 15:30:00,15.31,15.37,15.3,15.31,272400.0,8.5116,8.545,8.506,8.5116,272400.0
2004-02-18 09:30:00,15.17,15.37,15.17,15.34,534200.0,8.4338,8.545,8.4338,8.5283,534200.0
2004-02-18 10:00:00,15.35,15.4,15.33,15.38,214800.0,8.5338,8.5616,8.5227,8.5505,214800.0
2004-02-18 10:30:00,15.37,15.38,15.25,15.26,349600.0,8.545,8.5505,8.4783,8.4838,349600.0
2004-02-18 11:00:00,15.26,15.29,15.23,15.23,237200.0,8.4838,8.5005,8.4671,8.4671,237200.0
2004-02-18 11:30:00,15.24,15.27,15.21,15.22,154800.0,8.4727,8.4894,8.456,8.4616,154800.0
2004-02-18 12:00:00,15.22,15.34,15.22,15.33,128200.0,8.4616,8.5283,8.4616,8.5227,128200.0
2004-02-18 12:30:00,15.33,15.4,15.29,15.4,205200.0,8.5227,8.5616,8.5005,8.5616,205200.0
2004-02-18 13:00:00,15.4,15.47,15.39,15.4,147800.0,8.5616,8.6006,8.5561,8.5616,147800.0
2004-02-18 13:30:00,15.4,15.43,15.39,15.4,60400.0,8.5616,8.5783,8.5561,8.5616,60400.0
2004-02-18 14:00:00,15.4,15.4,15.27,15.3,202800.0,8.5616,8.5616,8.4894,8.506,202800.0
2004-02-18 14:30:00,15.3,15.34,15.29,15.31,224800.0,8.506,8.5283,8.5005,8.5116,224800.0
2004-02-18 15:00:00,15.31,15.4,15.3,15.32,160800.0,8.5116,8.5616,8.506,8.5172,160800.0
2004-02-18 15:30:00,15.32,15.35,15.28,15.29,268800.0,8.5172,8.5338,8.4949,8.5005,268800.0
2004-02-19 09:30:00,15.69,15.7,15.45,15.49,804400.0,8.7229,8.7284,8.5894,8.6117,804400.0
2004-02-19 10:00:00,15.49,15.59,15.44,15.57,366600.0,8.6117,8.6673,8.5839,8.6562,366600.0
2004-02-19 10:30:00,15.56,15.62,15.53,15.6,427800.0,8.6506,8.684,8.6339,8.6728,427800.0
2004-02-19 11:00:00,15.61,15.61,15.55,15.59,682600.0,8.6784,8.6784,8.645,8.6673,682600.0
2004-02-19 11:30:00,15.59,15.64,15.57,15.58,448200.0,8.6673,8.6951,8.6562,8.6617,448200.0
2004-02-19 12:00:00,15.59,15.62,15.52,15.61,205000.0,8.6673,8.684,8.6284,8.6784,205000.0
2004-02-19 12:30:00,15.61,15.61,15.58,15.59,141400.0,8.6784,8.6784,8.6617,8.6673,141400.0
2004-02-19 13:00:00,15.59,15.6,15.52,15.52,249800.0,8.6673,8.6728,8.6284,8.6284,249800.0
2004-02-19 13:30:00,15.52,15.54,15.42,15.45,319000.0,8.6284,8.6395,8.5728,8.5894,319000.0
2004-02-19 14:00:00,15.44,15.46,15.35,15.35,264200.0,8.5839,8.595,8.5338,8.5338,264200.0
2004-02-19 14:30:00,15.35,15.38,15.15,15.17,433200.0,8.5338,8.5505,8.4227,8.4338,433200.0
2004-02-19 15:00:00,15.15,15.19,14.93,14.95,883800.0,8.4227,8.4449,8.3003,8.3115,883800.0
2004-02-19 15:30:00,14.95,15.25,14.92,15.04,1096000.0,8.3115,8.4783,8.2948,8.3615,1096000.0
2004-02-20 09:30:00,15.0,15.07,14.83,14.9,589200.0,8.3393,8.3782,8.2448,8.2837,589200.0
2004-02-20 10:00:00,14.9,15.03,14.9,14.9,506600.0,8.2837,8.3559,8.2837,8.2837,506600.0
2004-02-20 10:30:00,14.9,15.0,14.5,14.77,525000.0,8.2837,8.3393,8.0613,8.2114,525000.0
2004-02-20 11:00:00,14.77,14.83,14.74,14.83,242000.0,8.2114,8.2448,8.1947,8.2448,242000.0
2004-02-20 11:30:00,14.83,14.9,14.8,14.81,228000.0,8.2448,8.2837,8.2281,8.2336,228000.0
2004-02-20 12:00:00,14.81,14.81,14.74,14.78,290000.0,8.2336,8.2336,8.1947,8.217,290000.0
2004-02-20 12:30:00,14.78,14.92,14.64,14.65,344800.0,8.217,8.2948,8.1391,8.1447,344800.0
2004-02-20 13:00:00,14.65,14.67,14.58,14.63,371800.0,8.1447,8.1558,8.1058,8.1336,371800.0
2004-02-20 13:30:00,14.63,14.71,14.53,14.68,420400.0,8.1336,8.178,8.078,8.1614,420400.0
2004-02-20 14:00:00,14.69,14.77,14.63,14.73,826600.0,8.1669,8.2114,8.1336,8.1892,826600.0
2004-02-20 14:30:00,14.73,14.81,14.72,14.74,601200.0,8.1892,8.2336,8.1836,8.1947,601200.0
2004-02-20 15:00:00,14.74,14.77,14.72,14.72,412600.0,8.1947,8.2114,8.1836,8.1836,412600.0
2004-02-20 15:30:00,14.72,14.78,14.65,14.78,941400.0,8.1836,8.217,8.1447,8.217,941400.0
2004-02-23 09:30:00,14.72,14.78,14.53,14.57,342800.0,8.1836,8.217,8.078,8.1002,342800.0
2004-02-23 10:00:00,14.58,14.58,14.37,14.44,324800.0,8.1058,8.1058,7.989,8.0279,324800.0
2004-02-23 10:30:00,14.43,14.44,14.32,14.36,451400.0,8.0224,8.0279,7.9612,7.9835,451400.0
2004-02-23 11:00:00,14.35,14.39,14.11,14.11,403800.0,7.9779,8.0001,7.8445,7.8445,403800.0
2004-02-23 11:30:00,14.11,14.13,13.99,14.05,693400.0,7.8445,7.8556,7.7778,7.8111,693400.0
2004-02-23 12:00:00,14.05,14.11,14.0,14.11,289800.0,7.8111,7.8445,7.7833,7.8445,289800.0
2004-02-23 12:30:00,14.11,14.22,14.09,14.13,224800.0,7.8445,7.9056,7.8333,7.8556,224800.0
2004-02-23 13:00:00,14.13,14.18,14.11,14.13,229000.0,7.8556,7.8834,7.8445,7.8556,229000.0
2004-02-23 13:30:00,14.11,14.15,14.1,14.1,370200.0,7.8445,7.8667,7.8389,7.8389,370200.0
2004-02-23 14:00:00,14.1,14.11,14.03,14.08,573200.0,7.8389,7.8445,7.8,7.8278,573200.0
2004-02-23 14:30:00,14.06,14.09,13.98,14.0,427600.0,7.8167,7.8333,7.7722,7.7833,427600.0
2004-02-23 15:00:00,13.99,14.1,13.99,14.06,450400.0,7.7778,7.8389,7.7778,7.8167,450400.0
2004-02-23 15:30:00,14.06,14.17,14.04,14.16,684800.0,7.8167,7.8778,7.8056,7.8723,684800.0
2004-02-24 09:30:00,14.15,14.19,14.03,14.09,609600.0,7.8667,7.8889,7.8,7.8333,609600.0
2004-02-24 10:00:00,14.07,14.21,13.93,14.21,849000.0,7.8222,7.9001,7.7444,7.9001,849000.0
2004-02-24 10:30:00,14.21,14.37,14.21,14.31,926000.0,7.9001,7.989,7.9001,7.9557,926000.0
2004-02-24 11:00:00,14.31,14.36,14.17,14.19,357000.0,7.9557,7.9835,7.8778,7.8889,357000.0
2004-02-24 11:30:00,14.2,14.29,14.17,14.28,209000.0,7.8945,7.9445,7.8778,7.939,209000.0
2004-02-24 12:00:00,14.27,14.37,14.26,14.33,209800.0,7.9334,7.989,7.9279,7.9668,209800.0
2004-02-24 12:30:00,14.33,14.42,14.3,14.34,426200.0,7.9668,8.0168,7.9501,7.9723,426200.0
2004-02-24 13:00:00,14.34,14.49,14.34,14.43,370400.0,7.9723,8.0557,7.9723,8.0224,370400.0
2004-02-24 13:30:00,14.43,14.49,14.42,14.45,390400.0,8.0224,8.0557,8.0168,8.0335,390400.0
2004-02-24 14:00:00,14.45,14.49,14.36,14.43,375400.0,8.0335,8.0557,7.9835,8.0224,375400.0
2004-02-24 14:30:00,14.41,14.42,14.3,14.31,327600.0,8.0113,8.0168,7.9501,7.9557,327600.0
2004-02-24 15:00:00,14.31,14.44,14.31,14.34,333600.0,7.9557,8.0279,7.9557,7.9723,333600.0
2004-02-24 15:30:00,14.34,14.42,14.33,14.35,763800.0,7.9723,8.0168,7.9668,7.9779,763800.0
2004-02-25 09:30:00,14.47,14.58,14.4,14.49,439000.0,8.0446,8.1058,8.0057,8.0557,439000.0
2004-02-25 10:00:00,14.49,14.49,14.36,14.38,389200.0,8.0557,8.0557,7.9835,7.9946,389200.0
2004-02-25 10:30:00,14.38,14.42,14.38,14.39,197800.0,7.9946,8.0168,7.9946,8.0001,197800.0
2004-02-25 11:00:00,14.39,14.45,14.24,14.25,216200.0,8.0001,8.0335,7.9167,7.9223,216200.0
2004-02-25 11:30:00,14.25,14.3,14.19,14.22,185800.0,7.9223,7.9501,7.8889,7.9056,185800.0
2004-02-25 12:00:00,14.22,14.33,14.21,14.33,140600.0,7.9056,7.9668,7.9001,7.9668,140600.0
2004-02-25 12:30:00,14.33,14.4,14.32,14.35,100200.0,7.9668,8.0057,7.9612,7.9779,100200.0
2004-02-25 13:00:00,14.35,14.37,14.29,14.3,97200.0,7.9779,7.989,7.9445,7.9501,97200.0
2004-02-25 13:30:00,14.29,14.4,14.28,14.36,102000.0,7.9445,8.0057,7.939,7.9835,102000.0
2004-02-25 14:00:00,14.36,14.46,14.36,14.39,136400.0,7.9835,8.0391,7.9835,8.0001,136400.0
2004-02-25 14:30:00,14.4,14.4,14.31,14.31,197600.0,8.0057,8.0057,7.9557,7.9557,197600.0
2004-02-25 15:00:00,14.31,14.37,14.28,14.36,425200.0,7.9557,7.989,7.939,7.9835,425200.0
2004-02-25 15:30:00,14.36,14.38,14.24,14.34,513600.0,7.9835,7.9946,7.9167,7.9723,513600.0
2004-02-26 09:30:00,14.36,14.4,14.12,14.23,255000.0,7.9835,8.0057,7.85,7.9112,255000.0
2004-02-26 10:00:00,14.26,14.45,14.19,14.4,323600.0,7.9279,8.0335,7.8889,8.0057,323600.0
2004-02-26 10:30:00,14.4,14.45,14.35,14.4,150800.0,8.0057,8.0335,7.9779,8.0057,150800.0
2004-02-26 11:00:00,14.4,14.5,14.39,14.42,262000.0,8.0057,8.0613,8.0001,8.0168,262000.0
2004-02-26 11:30:00,14.43,14.56,14.43,14.54,356200.0,8.0224,8.0946,8.0224,8.0835,356200.0
2004-02-26 12:00:00,14.54,14.54,14.47,14.49,177400.0,8.0835,8.0835,8.0446,8.0557,177400.0
2004-02-26 12:30:00,14.49,14.61,14.47,14.55,250000.0,8.0557,8.1224,8.0446,8.0891,250000.0
2004-02-26 13:00:00,14.49,14.52,14.46,14.46,69600.0,8.0557,8.0724,8.0391,8.0391,69600.0
2004-02-26 13:30:00,14.46,14.46,14.4,14.44,99200.0,8.0391,8.0391,8.0057,8.0279,99200.0
2004-02-26 14:00:00,14.44,14.47,14.43,14.47,364600.0,8.0279,8.0446,8.0224,8.0446,364600.0
2004-02-26 14:30:00,14.46,14.51,14.44,14.49,297200.0,8.0391,8.0668,8.0279,8.0557,297200.0
2004-02-26 15:00:00,14.5,14.52,14.45,14.51,274000.0,8.0613,8.0724,8.0335,8.0668,274000.0
2004-02-26 15:30:00,14.52,14.55,14.46,14.52,383400.0,8.0724,8.0891,8.0391,8.0724,383400.0
2004-02-27 09:30:00,14.46,14.51,14.37,14.49,498000.0,8.0391,8.0668,7.989,8.0557,498000.0
2004-02-27 10:00:00,14.5,14.54,14.36,14.38,453800.0,8.0613,8.0835,7.9835,7.9946,453800.0
2004-02-27 10:30:00,14.38,14.45,14.36,14.38,306200.0,7.9946,8.0335,7.9835,7.9946,306200.0
2004-02-27 11:00:00,14.4,14.42,14.3,14.32,390200.0,8.0057,8.0168,7.9501,7.9612,390200.0
2004-02-27 11:30:00,14.32,14.32,14.08,14.1,362600.0,7.9612,7.9612,7.8278,7.8389,362600.0
2004-02-27 12:00:00,14.11,14.25,14.08,14.11,373800.0,7.8445,7.9223,7.8278,7.8445,373800.0
2004-02-27 12:30:00,14.11,14.18,14.1,14.11,117400.0,7.8445,7.8834,7.8389,7.8445,117400.0
2004-02-27 13:00:00,14.11,14.22,14.11,14.18,92200.0,7.8445,7.9056,7.8445,7.8834,92200.0
2004-02-27 13:30:00,14.18,14.24,14.18,14.19,152800.0,7.8834,7.9167,7.8834,7.8889,152800.0
2004-02-27 14:00:00,14.2,14.37,14.19,14.33,766200.0,7.8945,7.989,7.8889,7.9668,766200.0
2004-02-27 14:30:00,14.33,14.47,14.31,14.47,312400.0,7.9668,8.0446,7.9557,8.0446,312400.0
2004-02-27 15:00:00,14.47,14.47,14.38,14.46,207600.0,8.0446,8.0446,7.9946,8.0391,207600.0
2004-02-27 15:30:00,14.46,14.47,14.27,14.29,542600.0,8.0391,8.0446,7.9334,7.9445,542600.0
2004-03-01 09:30:00,14.31,14.46,14.29,14.43,324000.0,7.9557,8.0391,7.9445,8.0224,324000.0
2004-03-01 10:00:00,14.43,14.8,14.42,14.7,574400.0,8.0224,8.2281,8.0168,8.1725,574400.0
2004-03-01 10:30:00,14.69,14.8,14.57,14.67,540800.0,8.1669,8.2281,8.1002,8.1558,540800.0
2004-03-01 11:00:00,14.63,14.71,14.56,14.67,316000.0,8.1336,8.178,8.0946,8.1558,316000.0
2004-03-01 11:30:00,14.67,14.7,14.59,14.69,193600.0,8.1558,8.1725,8.1113,8.1669,193600.0
2004-03-01 12:00:00,14.72,14.83,14.7,14.76,396000.0,8.1836,8.2448,8.1725,8.2058,396000.0
2004-03-01 12:30:00,14.76,14.76,14.69,14.69,160600.0,8.2058,8.2058,8.1669,8.1669,160600.0
2004-03-01 13:00:00,14.69,14.71,14.63,14.69,271200.0,8.1669,8.178,8.1336,8.1669,271200.0
2004-03-01 13:30:00,14.69,14.83,14.69,14.81,247800.0,8.1669,8.2448,8.1669,8.2336,247800.0
2004-03-01 14:00:00,14.81,14.87,14.77,14.8,337000.0,8.2336,8.267,8.2114,8.2281,337000.0
2004-03-01 14:30:00,14.8,14.96,14.78,14.94,573600.0,8.2281,8.317,8.217,8.3059,573600.0
2004-03-01 15:00:00,14.94,14.99,14.86,14.97,565600.0,8.3059,8.3337,8.2614,8.3226,565600.0
2004-03-01 15:30:00,14.98,15.08,14.92,15.08,1486000.0,8.3281,8.3837,8.2948,8.3837,1486000.0
2004-03-02 09:30:00,14.76,15.05,14.63,15.04,1283200.0,8.2058,8.3671,8.1336,8.3615,1283200.0
2004-03-02 10:00:00,15.03,15.1,14.85,14.86,1040000.0,8.3559,8.3949,8.2559,8.2614,1040000.0
2004-03-02 10:30:00,14.86,14.87,14.79,14.85,469600.0,8.2614,8.267,8.2225,8.2559,469600.0
2004-03-02 11:00:00,14.85,14.88,14.78,14.88,592600.0,8.2559,8.2726,8.217,8.2726,592600.0
2004-03-02 11:30:00,14.85,14.85,14.73,14.75,524800.0,8.2559,8.2559,8.1892,8.2003,524800.0
2004-03-02 12:00:00,14.76,14.76,14.51,14.62,660000.0,8.2058,8.2058,8.0668,8.128,660000.0
2004-03-02 12:30:00,14.61,14.65,14.53,14.56,170600.0,8.1224,8.1447,8.078,8.0946,170600.0
2004-03-02 13:00:00,14.56,14.71,14.56,14.7,220200.0,8.0946,8.178,8.0946,8.1725,220200.0
2004-03-02 13:30:00,14.7,14.71,14.54,14.56,208800.0,8.1725,8.178,8.0835,8.0946,208800.0
2004-03-02 14:00:00,14.58,14.69,14.58,14.67,163600.0,8.1058,8.1669,8.1058,8.1558,163600.0
2004-03-02 14:30:00,14.67,14.7,14.57,14.66,210400.0,8.1558,8.1725,8.1002,8.1502,210400.0
2004-03-02 15:00:00,14.65,14.76,14.63,14.72,234000.0,8.1447,8.2058,8.1336,8.1836,234000.0
2004-03-02 15:30:00,14.72,14.74,14.52,14.63,706800.0,8.1836,8.1947,8.0724,8.1336,706800.0
2004-03-03 09:30:00,14.42,14.49,14.0,14.11,1181000.0,8.0168,8.0557,7.7833,7.8445,1181000.0
2004-03-03 10:00:00,14.11,14.22,14.02,14.03,979800.0,7.8445,7.9056,7.7944,7.8,979800.0
2004-03-03 10:30:00,14.03,14.24,14.03,14.22,431800.0,7.8,7.9167,7.8,7.9056,431800.0
2004-03-03 11:00:00,14.22,14.22,14.15,14.16,372200.0,7.9056,7.9056,7.8667,7.8723,372200.0
2004-03-03 11:30:00,14.15,14.19,14.12,14.18,176400.0,7.8667,7.8889,7.85,7.8834,176400.0
2004-03-03 12:00:00,14.18,14.24,14.15,14.19,230400.0,7.8834,7.9167,7.8667,7.8889,230400.0
2004-03-03 12:30:00,14.18,14.2,14.13,14.13,142800.0,7.8834,7.8945,7.8556,7.8556,142800.0
2004-03-03 13:00:00,14.13,14.23,14.13,14.21,207600.0,7.8556,7.9112,7.8556,7.9001,207600.0
2004-03-03 13:30:00,14.21,14.34,14.21,14.3,512400.0,7.9001,7.9723,7.9001,7.9501,512400.0
2004-03-03 14:00:00,14.3,14.33,14.24,14.24,311600.0,7.9501,7.9668,7.9167,7.9167,311600.0
2004-03-03 14:30:00,14.24,14.28,14.13,14.18,345000.0,7.9167,7.939,7.8556,7.8834,345000.0
2004-03-03 15:00:00,14.18,14.22,14.18,14.19,250600.0,7.8834,7.9056,7.8834,7.8889,250600.0
2004-03-03 15:30:00,14.18,14.18,14.07,14.08,439200.0,7.8834,7.8834,7.8222,7.8278,439200.0
2004-03-04 09:30:00,14.16,14.29,14.13,14.2,360400.0,7.8723,7.9445,7.8556,7.8945,360400.0
2004-03-04 10:00:00,14.2,14.2,14.04,14.13,387600.0,7.8945,7.8945,7.8056,7.8556,387600.0
2004-03-04 10:30:00,14.12,14.2,14.12,14.15,298000.0,7.85,7.8945,7.85,7.8667,298000.0
2004-03-04 11:00:00,14.15,14.24,14.15,14.2,501800.0,7.8667,7.9167,7.8667,7.8945,501800.0
2004-03-04 11:30:00,14.2,14.2,14.14,14.17,197600.0,7.8945,7.8945,7.8611,7.8778,197600.0
2004-03-04 12:00:00,14.17,14.21,14.15,14.19,160600.0,7.8778,7.9001,7.8667,7.8889,160600.0
2004-03-04 12:30:00,14.19,14.3,14.16,14.26,340600.0,7.8889,7.9501,7.8723,7.9279,340600.0
2004-03-04 13:00:00,14.27,14.32,14.24,14.28,349600.0,7.9334,7.9612,7.9167,7.939,349600.0
2004-03-04 13:30:00,14.28,14.28,14.17,14.21,115800.0,7.939,7.939,7.8778,7.9001,115800.0
2004-03-04 14:00:00,14.22,14.27,14.22,14.24,146400.0,7.9056,7.9334,7.9056,7.9167,146400.0
2004-03-04 14:30:00,14.24,14.27,14.24,14.25,280800.0,7.9167,7.9334,7.9167,7.9223,280800.0
2004-03-04 15:00:00,14.25,14.26,14.21,14.24,209800.0,7.9223,7.9279,7.9001,7.9167,209800.0
2004-03-04 15:30:00,14.25,14.29,14.22,14.26,546800.0,7.9223,7.9445,7.9056,7.9279,546800.0
2004-03-05 09:30:00,14.0,14.22,13.95,14.1,786000.0,7.7833,7.9056,7.7555,7.8389,786000.0
2004-03-05 10:00:00,14.12,14.46,14.0,14.45,697400.0,7.85,8.0391,7.7833,8.0335,697400.0
2004-03-05 10:30:00,14.45,14.5,14.27,14.3,434400.0,8.0335,8.0613,7.9334,7.9501,434400.0
2004-03-05 11:00:00,14.32,14.4,14.13,14.22,494400.0,7.9612,8.0057,7.8556,7.9056,494400.0
2004-03-05 11:30:00,14.22,14.35,14.17,14.33,242800.0,7.9056,7.9779,7.8778,7.9668,242800.0
2004-03-05 12:00:00,14.33,14.47,14.3,14.46,396400.0,7.9668,8.0446,7.9501,8.0391,396400.0
2004-03-05 12:30:00,14.46,14.49,14.34,14.41,235600.0,8.0391,8.0557,7.9723,8.0113,235600.0
2004-03-05 13:00:00,14.42,14.46,14.4,14.46,209000.0,8.0168,8.0391,8.0057,8.0391,209000.0
2004-03-05 13:30:00,14.46,14.48,14.34,14.4,231200.0,8.0391,8.0502,7.9723,8.0057,231200.0
2004-03-05 14:00:00,14.4,14.48,14.38,14.43,201200.0,8.0057,8.0502,7.9946,8.0224,201200.0
2004-03-05 14:30:00,14.43,14.47,14.36,14.4,381800.0,8.0224,8.0446,7.9835,8.0057,381800.0
2004-03-05 15:00:00,14.39,14.4,14.3,14.36,293000.0,8.0001,8.0057,7.9501,7.9835,293000.0
2004-03-05 15:30:00,14.37,14.42,14.28,14.32,376600.0,7.989,8.0168,7.939,7.9612,376600.0
2004-03-08 09:30:00,14.36,14.43,14.24,14.29,313400.0,7.9835,8.0224,7.9167,7.9445,313400.0
2004-03-08 10:00:00,14.29,14.35,14.12,14.12,229000.0,7.9445,7.9779,7.85,7.85,229000.0
2004-03-08 10:30:00,14.13,14.24,14.05,14.06,163200.0,7.8556,7.9167,7.8111,7.8167,163200.0
2004-03-08 11:00:00,14.09,14.11,13.99,14.09,367000.0,7.8333,7.8445,7.7778,7.8333,367000.0
2004-03-08 11:30:00,14.09,14.15,14.08,14.13,114600.0,7.8333,7.8667,7.8278,7.8556,114600.0
2004-03-08 12:00:00,14.13,14.13,14.06,14.08,63600.0,7.8556,7.8556,7.8167,7.8278,63600.0
2004-03-08 12:30:00,14.07,14.1,13.97,14.04,234800.0,7.8222,7.8389,7.7666,7.8056,234800.0
2004-03-08 13:00:00,14.04,14.1,14.0,14.01,124400.0,7.8056,7.8389,7.7833,7.7889,124400.0
2004-03-08 13:30:00,14.01,14.03,13.72,13.72,443600.0,7.7889,7.8,7.6276,7.6276,443600.0
2004-03-08 14:00:00,13.73,13.85,13.5,13.51,816600.0,7.6332,7.6999,7.5053,7.5109,816600.0
2004-03-08 14:30:00,13.52,13.69,13.52,13.56,501800.0,7.5165,7.611,7.5165,7.5387,501800.0
2004-03-08 15:00:00,13.57,13.6,13.52,13.6,255600.0,7.5443,7.5609,7.5165,7.5609,255600.0
2004-03-08 15:30:00,13.6,13.65,13.47,13.56,534400.0,7.5609,7.5887,7.4887,7.5387,534400.0
2004-03-09 09:30:00,13.5,13.6,13.26,13.46,1122400.0,7.5053,7.5609,7.3719,7.4831,1122400.0
2004-03-09 10:00:00,13.47,13.51,13.34,13.38,757200.0,7.4887,7.5109,7.4164,7.4386,757200.0
2004-03-09 10:30:00,13.38,13.45,13.35,13.43,413000.0,7.4386,7.4775,7.4219,7.4664,413000.0
2004-03-09 11:00:00,13.43,13.63,13.38,13.63,500600.0,7.4664,7.5776,7.4386,7.5776,500600.0
2004-03-09 11:30:00,13.64,13.7,13.6,13.61,286200.0,7.5832,7.6165,7.5609,7.5665,286200.0
2004-03-09 12:00:00,13.59,13.61,13.52,13.56,119000.0,7.5554,7.5665,7.5165,7.5387,119000.0
2004-03-09 12:30:00,13.56,13.63,13.49,13.55,118200.0,7.5387,7.5776,7.4998,7.5331,118200.0
2004-03-09 13:00:00,13.55,13.61,13.53,13.59,285600.0,7.5331,7.5665,7.522,7.5554,285600.0
2004-03-09 13:30:00,13.6,13.68,13.6,13.63,147400.0,7.5609,7.6054,7.5609,7.5776,147400.0
2004-03-09 14:00:00,13.65,14.0,13.56,13.61,280400.0,7.5887,7.7833,7.5387,7.5665,280400.0
2004-03-09 14:30:00,13.62,13.64,13.57,13.59,248200.0,7.5721,7.5832,7.5443,7.5554,248200.0
2004-03-09 15:00:00,13.59,13.69,13.53,13.56,307200.0,7.5554,7.611,7.522,7.5387,307200.0
2004-03-09 15:30:00,13.56,13.71,13.56,13.63,504000.0,7.5387,7.6221,7.5387,7.5776,504000.0
2004-03-10 09:30:00,13.53,13.68,13.5,13.66,470400.0,7.522,7.6054,7.5053,7.5943,470400.0
2004-03-10 10:00:00,13.65,13.68,13.56,13.68,326400.0,7.5887,7.6054,7.5387,7.6054,326400.0
2004-03-10 10:30:00,13.69,13.8,13.65,13.77,353600.0,7.611,7.6721,7.5887,7.6554,353600.0
2004-03-10 11:00:00,13.76,13.81,13.7,13.72,256400.0,7.6499,7.6777,7.6165,7.6276,256400.0
2004-03-10 11:30:00,13.74,13.78,13.65,13.74,185000.0,7.6388,7.661,7.5887,7.6388,185000.0
2004-03-10 12:00:00,13.72,13.78,13.68,13.72,116600.0,7.6276,7.661,7.6054,7.6276,116600.0
2004-03-10 12:30:00,13.72,13.76,13.68,13.75,229400.0,7.6276,7.6499,7.6054,7.6443,229400.0
2004-03-10 13:00:00,13.77,13.77,13.68,13.7,366600.0,7.6554,7.6554,7.6054,7.6165,366600.0
2004-03-10 13:30:00,13.7,13.72,13.59,13.63,645000.0,7.6165,7.6276,7.5554,7.5776,645000.0
2004-03-10 14:00:00,13.63,13.68,13.59,13.6,381000.0,7.5776,7.6054,7.5554,7.5609,381000.0
2004-03-10 14:30:00,13.6,13.67,13.54,13.58,305200.0,7.5609,7.5998,7.5276,7.5498,305200.0
2004-03-10 15:00:00,13.58,13.62,13.54,13.58,391000.0,7.5498,7.5721,7.5276,7.5498,391000.0
2004-03-10 15:30:00,13.58,13.61,13.49,13.51,806200.0,7.5498,7.5665,7.4998,7.5109,806200.0
2004-03-11 09:30:00,13.42,13.84,13.42,13.71,523000.0,7.4609,7.6944,7.4609,7.6221,523000.0
2004-03-11 10:00:00,13.69,13.84,13.65,13.81,399800.0,7.611,7.6944,7.5887,7.6777,399800.0
2004-03-11 10:30:00,13.81,13.81,13.56,13.58,252800.0,7.6777,7.6777,7.5387,7.5498,252800.0
2004-03-11 11:00:00,13.57,13.58,13.43,13.54,432400.0,7.5443,7.5498,7.4664,7.5276,432400.0
2004-03-11 11:30:00,13.55,13.63,13.53,13.6,263600.0,7.5331,7.5776,7.522,7.5609,263600.0
2004-03-11 12:00:00,13.6,13.69,13.57,13.66,302600.0,7.5609,7.611,7.5443,7.5943,302600.0
2004-03-11 12:30:00,13.66,13.7,13.61,13.7,193000.0,7.5943,7.6165,7.5665,7.6165,193000.0
2004-03-11 13:00:00,13.7,13.77,13.68,13.71,181200.0,7.6165,7.6554,7.6054,7.6221,181200.0
2004-03-11 13:30:00,13.7,13.71,13.53,13.53,169600.0,7.6165,7.6221,7.522,7.522,169600.0
2004-03-11 14:00:00,13.53,13.67,13.44,13.66,322800.0,7.522,7.5998,7.472,7.5943,322800.0
2004-03-11 14:30:00,13.65,13.67,13.53,13.59,238000.0,7.5887,7.5998,7.522,7.5554,238000.0
2004-03-11 15:00:00,13.58,13.6,13.45,13.47,365600.0,7.5498,7.5609,7.4775,7.4887,365600.0
2004-03-11 15:30:00,13.49,13.51,13.27,13.31,900000.0,7.4998,7.5109,7.3775,7.3997,900000.0
2004-03-12 09:30:00,13.36,13.73,13.33,13.72,536600.0,7.4275,7.6332,7.4108,7.6276,536600.0
2004-03-12 10:00:00,13.72,13.75,13.58,13.68,378400.0,7.6276,7.6443,7.5498,7.6054,378400.0
2004-03-12 10:30:00,13.68,13.75,13.62,13.65,215600.0,7.6054,7.6443,7.5721,7.5887,215600.0
2004-03-12 11:00:00,13.66,13.79,13.63,13.78,251600.0,7.5943,7.6666,7.5776,7.661,251600.0
2004-03-12 11:30:00,13.79,13.81,13.7,13.74,309600.0,7.6666,7.6777,7.6165,7.6388,309600.0
2004-03-12 12:00:00,13.75,13.76,13.64,13.67,261600.0,7.6443,7.6499,7.5832,7.5998,261600.0
2004-03-12 12:30:00,13.68,13.68,13.51,13.55,206400.0,7.6054,7.6054,7.5109,7.5331,206400.0
2004-03-12 13:00:00,13.55,13.61,13.53,13.55,216000.0,7.5331,7.5665,7.522,7.5331,216000.0
2004-03-12 13:30:00,13.55,13.71,13.55,13.69,335800.0,7.5331,7.6221,7.5331,7.611,335800.0
2004-03-12 14:00:00,13.69,13.74,13.62,13.63,159400.0,7.611,7.6388,7.5721,7.5776,159400.0
2004-03-12 14:30:00,13.63,13.71,13.63,13.68,230000.0,7.5776,7.6221,7.5776,7.6054,230000.0
2004-03-12 15:00:00,13.68,13.73,13.63,13.72,173600.0,7.6054,7.6332,7.5776,7.6276,173600.0
2004-03-12 15:30:00,13.72,13.79,13.68,13.78,432200.0,7.6276,7.6666,7.6054,7.661,432200.0
2004-03-15 09:30:00,13.64,13.67,13.53,13.54,499400.0,7.5832,7.5998,7.522,7.5276,499400.0
2004-03-15 10:00:00,13.53,13.58,13.49,13.5,536400.0,7.522,7.5498,7.4998,7.5053,536400.0
2004-03-15 10:30:00,13.5,13.54,13.42,13.46,606400.0,7.5053,7.5276,7.4609,7.4831,606400.0
2004-03-15 11:00:00,13.47,13.5,13.43,13.5,402400.0,7.4887,7.5053,7.4664,7.5053,402400.0
2004-03-15 11:30:00,13.49,13.49,13.4,13.43,297600.0,7.4998,7.4998,7.4497,7.4664,297600.0
2004-03-15 12:00:00,13.44,13.5,13.43,13.5,198200.0,7.472,7.5053,7.4664,7.5053,198200.0
2004-03-15 12:30:00,13.49,13.55,13.44,13.49,334400.0,7.4998,7.5331,7.472,7.4998,334400.0
2004-03-15 13:00:00,13.49,13.49,13.39,13.4,350200.0,7.4998,7.4998,7.4442,7.4497,350200.0
2004-03-15 13:30:00,13.4,13.42,13.29,13.35,328800.0,7.4497,7.4609,7.3886,7.4219,328800.0
2004-03-15 14:00:00,13.34,13.47,13.3,13.33,279200.0,7.4164,7.4887,7.3941,7.4108,279200.0
2004-03-15 14:30:00,13.33,13.45,13.3,13.37,251800.0,7.4108,7.4775,7.3941,7.4331,251800.0
2004-03-15 15:00:00,13.37,13.4,13.33,13.38,274200.0,7.4331,7.4497,7.4108,7.4386,274200.0
2004-03-15 15:30:00,13.4,13.4,13.27,13.3,338400.0,7.4497,7.4497,7.3775,7.3941,338400.0
2004-03-16 09:30:00,13.59,13.6,13.36,13.4,682800.0,7.5554,7.5609,7.4275,7.4497,682800.0
2004-03-16 10:00:00,13.4,13.4,12.97,13.09,1098800.0,7.4497,7.4497,7.2107,7.2774,1098800.0
2004-03-16 10:30:00,13.09,13.13,12.99,12.99,751400.0,7.2774,7.2996,7.2218,7.2218,751400.0
2004-03-16 11:00:00,12.99,13.01,12.9,12.9,479200.0,7.2218,7.2329,7.1718,7.1718,479200.0
2004-03-16 11:30:00,12.92,13.0,12.91,12.94,471800.0,7.1829,7.2274,7.1773,7.194,471800.0
2004-03-16 12:00:00,12.96,12.96,12.88,12.9,936600.0,7.2051,7.2051,7.1606,7.1718,936600.0
2004-03-16 12:30:00,12.91,12.94,12.88,12.9,305400.0,7.1773,7.194,7.1606,7.1718,305400.0
2004-03-16 13:00:00,12.88,12.93,12.85,12.9,391400.0,7.1606,7.1884,7.144,7.1718,391400.0
2004-03-16 13:30:00,12.89,12.95,12.89,12.95,912800.0,7.1662,7.1996,7.1662,7.1996,912800.0
2004-03-16 14:00:00,12.95,13.04,12.9,12.96,463200.0,7.1996,7.2496,7.1718,7.2051,463200.0
2004-03-16 14:30:00,12.97,12.99,12.9,12.92,469200.0,7.2107,7.2218,7.1718,7.1829,469200.0
2004-03-16 15:00:00,12.91,13.08,12.88,13.05,548800.0,7.1773,7.2718,7.1606,7.2552,548800.0
2004-03-16 15:30:00,13.05,13.06,12.95,13.0,1021200.0,7.2552,7.2607,7.1996,7.2274,1021200.0
2004-03-17 09:30:00,13.12,13.18,12.97,12.99,834000.0,7.2941,7.3274,7.2107,7.2218,834000.0
2004-03-17 10:00:00,13.0,13.15,12.99,13.09,418600.0,7.2274,7.3108,7.2218,7.2774,418600.0
2004-03-17 10:30:00,13.09,13.12,12.92,12.95,385600.0,7.2774,7.2941,7.1829,7.1996,385600.0
2004-03-17 11:00:00,12.95,13.06,12.91,13.0,455800.0,7.1996,7.2607,7.1773,7.2274,455800.0
2004-03-17 11:30:00,13.0,13.02,12.97,13.0,355800.0,7.2274,7.2385,7.2107,7.2274,355800.0
2004-03-17 12:00:00,13.01,13.02,12.94,12.95,371600.0,7.2329,7.2385,7.194,7.1996,371600.0
2004-03-17 12:30:00,12.95,13.0,12.95,12.97,406200.0,7.1996,7.2274,7.1996,7.2107,406200.0
2004-03-17 13:00:00,12.97,13.01,12.94,12.97,281600.0,7.2107,7.2329,7.194,7.2107,281600.0
2004-03-17 13:30:00,12.97,12.99,12.95,12.97,388400.0,7.2107,7.2218,7.1996,7.2107,388400.0
2004-03-17 14:00:00,12.97,13.08,12.95,12.96,497000.0,7.2107,7.2718,7.1996,7.2051,497000.0
2004-03-17 14:30:00,12.96,12.99,12.92,12.99,850000.0,7.2051,7.2218,7.1829,7.2218,850000.0
2004-03-17 15:00:00,12.99,13.08,12.97,12.98,843600.0,7.2218,7.2718,7.2107,7.2162,843600.0
2004-03-17 15:30:00,12.98,13.05,12.95,13.01,1746600.0,7.2162,7.2552,7.1996,7.2329,1746600.0
2004-03-18 09:30:00,13.22,13.62,13.21,13.58,2098000.0,7.3497,7.5721,7.3441,7.5498,2098000.0
2004-03-18 10:00:00,13.56,13.64,13.36,13.52,1535600.0,7.5387,7.5832,7.4275,7.5165,1535600.0
2004-03-18 10:30:00,13.52,13.54,13.4,13.43,470000.0,7.5165,7.5276,7.4497,7.4664,470000.0
2004-03-18 11:00:00,13.43,13.45,13.28,13.33,471200.0,7.4664,7.4775,7.383,7.4108,471200.0
2004-03-18 11:30:00,13.32,13.43,13.31,13.34,464000.0,7.4053,7.4664,7.3997,7.4164,464000.0
2004-03-18 12:00:00,13.34,13.38,13.27,13.31,815200.0,7.4164,7.4386,7.3775,7.3997,815200.0
2004-03-18 12:30:00,13.3,13.38,13.22,13.33,576600.0,7.3941,7.4386,7.3497,7.4108,576600.0
2004-03-18 13:00:00,13.33,13.49,13.3,13.47,658000.0,7.4108,7.4998,7.3941,7.4887,658000.0
2004-03-18 13:30:00,13.47,13.49,13.42,13.47,326600.0,7.4887,7.4998,7.4609,7.4887,326600.0
2004-03-18 14:00:00,13.47,13.5,13.38,13.43,244200.0,7.4887,7.5053,7.4386,7.4664,244200.0
2004-03-18 14:30:00,13.45,13.49,13.39,13.44,371000.0,7.4775,7.4998,7.4442,7.472,371000.0
2004-03-18 15:00:00,13.43,13.58,13.42,13.57,458000.0,7.4664,7.5498,7.4609,7.5443,458000.0
2004-03-18 15:30:00,13.58,13.6,13.44,13.45,1229400.0,7.5498,7.5609,7.472,7.4775,1229400.0
2004-03-19 09:30:00,13.47,13.53,13.28,13.38,668200.0,7.4887,7.522,7.383,7.4386,668200.0
2004-03-19 10:00:00,13.37,13.43,13.27,13.34,315600.0,7.4331,7.4664,7.3775,7.4164,315600.0
2004-03-19 10:30:00,13.34,13.42,13.31,13.4,149600.0,7.4164,7.4609,7.3997,7.4497,149600.0
2004-03-19 11:00:00,13.39,13.49,13.38,13.39,206400.0,7.4442,7.4998,7.4386,7.4442,206400.0
2004-03-19 11:30:00,13.4,13.54,13.38,13.47,161600.0,7.4497,7.5276,7.4386,7.4887,161600.0
2004-03-19 12:00:00,13.47,13.52,13.44,13.46,137000.0,7.4887,7.5165,7.472,7.4831,137000.0
2004-03-19 12:30:00,13.47,13.47,13.4,13.43,112600.0,7.4887,7.4887,7.4497,7.4664,112600.0
2004-03-19 13:00:00,13.45,13.48,13.36,13.37,157400.0,7.4775,7.4942,7.4275,7.4331,157400.0
2004-03-19 13:30:00,13.38,13.4,13.35,13.38,183000.0,7.4386,7.4497,7.4219,7.4386,183000.0
2004-03-19 14:00:00,13.38,13.42,13.36,13.4,94400.0,7.4386,7.4609,7.4275,7.4497,94400.0
2004-03-19 14:30:00,13.41,13.41,13.26,13.26,192000.0,7.4553,7.4553,7.3719,7.3719,192000.0
2004-03-19 15:00:00,13.26,13.31,13.25,13.28,318000.0,7.3719,7.3997,7.3664,7.383,318000.0
2004-03-19 15:30:00,13.28,13.29,13.16,13.21,649000.0,7.383,7.3886,7.3163,7.3441,649000.0
2004-03-22 09:30:00,13.01,13.21,12.98,13.13,384800.0,7.2329,7.3441,7.2162,7.2996,384800.0
2004-03-22 10:00:00,13.13,13.18,13.0,13.1,372600.0,7.2996,7.3274,7.2274,7.283,372600.0
2004-03-22 10:30:00,13.09,13.28,13.07,13.26,284600.0,7.2774,7.383,7.2663,7.3719,284600.0
2004-03-22 11:00:00,13.25,13.28,13.19,13.22,229400.0,7.3664,7.383,7.333,7.3497,229400.0
2004-03-22 11:30:00,13.21,13.24,13.12,13.13,287200.0,7.3441,7.3608,7.2941,7.2996,287200.0
2004-03-22 12:00:00,13.13,13.15,13.08,13.13,109600.0,7.2996,7.3108,7.2718,7.2996,109600.0
2004-03-22 12:30:00,13.13,13.2,13.1,13.17,108800.0,7.2996,7.3386,7.283,7.3219,108800.0
2004-03-22 13:00:00,13.17,13.61,13.03,13.09,257800.0,7.3219,7.5665,7.244,7.2774,257800.0
2004-03-22 13:30:00,13.09,13.13,13.0,13.03,170400.0,7.2774,7.2996,7.2274,7.244,170400.0
2004-03-22 14:00:00,13.02,13.04,12.95,12.95,301800.0,7.2385,7.2496,7.1996,7.1996,301800.0
2004-03-22 14:30:00,12.97,13.06,12.94,12.97,352800.0,7.2107,7.2607,7.194,7.2107,352800.0
2004-03-22 15:00:00,12.97,13.43,12.9,12.92,488200.0,7.2107,7.4664,7.1718,7.1829,488200.0
2004-03-22 15:30:00,12.93,12.96,12.83,12.91,802200.0,7.1884,7.2051,7.1329,7.1773,802200.0
2004-03-23 09:30:00,13.08,13.11,12.54,12.93,524000.0,7.2718,7.2885,6.9716,7.1884,524000.0
2004-03-23 10:00:00,12.93,13.04,12.88,12.94,430400.0,7.1884,7.2496,7.1606,7.194,430400.0
2004-03-23 10:30:00,12.94,12.94,12.78,12.83,509000.0,7.194,7.194,7.1051,7.1329,509000.0
2004-03-23 11:00:00,12.81,12.83,12.68,12.72,393800.0,7.1217,7.1329,7.0495,7.0717,393800.0
2004-03-23 11:30:00,12.72,12.74,12.64,12.69,275000.0,7.0717,7.0828,7.0272,7.055,275000.0
2004-03-23 12:00:00,12.69,12.69,12.56,12.63,293400.0,7.055,7.055,6.9827,7.0217,293400.0
2004-03-23 12:30:00,12.62,12.78,12.58,12.78,154400.0,7.0161,7.1051,6.9939,7.1051,154400.0
2004-03-23 13:00:00,12.78,12.78,12.69,12.74,146800.0,7.1051,7.1051,7.055,7.0828,146800.0
2004-03-23 13:30:00,12.74,12.84,12.74,12.8,356000.0,7.0828,7.1384,7.0828,7.1162,356000.0
2004-03-23 14:00:00,12.8,12.9,12.8,12.84,304800.0,7.1162,7.1718,7.1162,7.1384,304800.0
2004-03-23 14:30:00,12.84,12.94,12.81,12.9,292000.0,7.1384,7.194,7.1217,7.1718,292000.0
2004-03-23 15:00:00,12.89,12.9,12.8,12.81,186000.0,7.1662,7.1718,7.1162,7.1217,186000.0
2004-03-23 15:30:00,12.81,12.85,12.65,12.67,595000.0,7.1217,7.144,7.0328,7.0439,595000.0
2004-03-24 10:00:00,12.93,13.01,12.87,12.95,153600.0,7.1884,7.2329,7.1551,7.1996,153600.0
2004-03-24 10:30:00,12.95,13.03,12.9,12.96,379400.0,7.1996,7.244,7.1718,7.2051,379400.0
2004-03-24 11:00:00,12.95,12.95,12.83,12.88,669400.0,7.1996,7.1996,7.1329,7.1606,669400.0
2004-03-24 11:30:00,12.88,13.02,12.83,13.02,544000.0,7.1606,7.2385,7.1329,7.2385,544000.0
2004-03-24 12:00:00,13.02,13.1,12.99,13.1,413600.0,7.2385,7.283,7.2218,7.283,413600.0
2004-03-24 12:30:00,13.1,13.26,13.03,13.26,544000.0,7.283,7.3719,7.244,7.3719,544000.0
2004-03-24 13:00:00,13.24,13.27,13.17,13.22,300800.0,7.3608,7.3775,7.3219,7.3497,300800.0
2004-03-24 13:30:00,13.23,13.33,13.15,13.3,344600.0,7.3552,7.4108,7.3108,7.3941,344600.0
2004-03-24 14:00:00,13.33,13.33,13.19,13.21,355200.0,7.4108,7.4108,7.333,7.3441,355200.0
2004-03-24 14:30:00,13.21,13.23,13.17,13.19,249600.0,7.3441,7.3552,7.3219,7.333,249600.0
2004-03-24 15:00:00,13.2,13.21,13.11,13.12,474800.0,7.3386,7.3441,7.2885,7.2941,474800.0
2004-03-24 15:30:00,13.12,13.15,13.03,13.08,667000.0,7.2941,7.3108,7.244,7.2718,667000.0
2004-03-25 09:30:00,13.18,13.32,13.13,13.3,388200.0,7.3274,7.4053,7.2996,7.3941,388200.0
2004-03-25 10:00:00,13.29,13.31,13.18,13.26,365800.0,7.3886,7.3997,7.3274,7.3719,365800.0
2004-03-25 10:30:00,13.25,13.35,13.2,13.3,337200.0,7.3664,7.4219,7.3386,7.3941,337200.0
2004-03-25 11:00:00,13.3,13.33,13.27,13.31,161800.0,7.3941,7.4108,7.3775,7.3997,161800.0
2004-03-25 11:30:00,13.31,13.31,13.26,13.26,218200.0,7.3997,7.3997,7.3719,7.3719,218200.0
2004-03-25 12:00:00,13.27,13.35,13.26,13.35,261800.0,7.3775,7.4219,7.3719,7.4219,261800.0
2004-03-25 12:30:00,13.36,13.45,13.31,13.38,387200.0,7.4275,7.4775,7.3997,7.4386,387200.0
2004-03-25 13:00:00,13.38,13.42,13.34,13.38,127200.0,7.4386,7.4609,7.4164,7.4386,127200.0
2004-03-25 13:30:00,13.38,13.4,13.34,13.39,177600.0,7.4386,7.4497,7.4164,7.4442,177600.0
2004-03-25 14:00:00,13.39,13.4,13.34,13.35,160600.0,7.4442,7.4497,7.4164,7.4219,160600.0
2004-03-25 14:30:00,13.36,13.52,13.35,13.51,864400.0,7.4275,7.5165,7.4219,7.5109,864400.0
2004-03-25 15:00:00,13.51,13.53,13.44,13.45,1260200.0,7.5109,7.522,7.472,7.4775,1260200.0
2004-03-25 15:30:00,13.45,13.51,13.44,13.45,1533000.0,7.4775,7.5109,7.472,7.4775,1533000.0
2004-03-26 09:30:00,13.58,13.61,13.32,13.44,487000.0,7.5498,7.5665,7.4053,7.472,487000.0
2004-03-26 10:00:00,13.45,13.5,13.36,13.44,329200.0,7.4775,7.5053,7.4275,7.472,329200.0
2004-03-26 10:30:00,13.44,13.44,13.27,13.38,294400.0,7.472,7.472,7.3775,7.4386,294400.0
2004-03-26 11:00:00,13.38,13.43,13.38,13.38,168200.0,7.4386,7.4664,7.4386,7.4386,168200.0
2004-03-26 11:30:00,13.38,13.45,13.38,13.39,144200.0,7.4386,7.4775,7.4386,7.4442,144200.0
2004-03-26 12:00:00,13.39,13.4,13.3,13.33,163800.0,7.4442,7.4497,7.3941,7.4108,163800.0
2004-03-26 12:30:00,13.33,13.35,13.28,13.3,167200.0,7.4108,7.4219,7.383,7.3941,167200.0
2004-03-26 13:00:00,13.31,13.35,13.28,13.34,113200.0,7.3997,7.4219,7.383,7.4164,113200.0
2004-03-26 13:30:00,13.34,13.38,13.3,13.33,104200.0,7.4164,7.4386,7.3941,7.4108,104200.0
2004-03-26 14:00:00,13.33,13.4,13.33,13.37,114200.0,7.4108,7.4497,7.4108,7.4331,114200.0
2004-03-26 14:30:00,13.37,13.4,13.33,13.35,154200.0,7.4331,7.4497,7.4108,7.4219,154200.0
2004-03-26 15:00:00,13.35,13.43,13.35,13.4,224400.0,7.4219,7.4664,7.4219,7.4497,224400.0
2004-03-26 15:30:00,13.4,13.41,13.21,13.22,565800.0,7.4497,7.4553,7.3441,7.3497,565800.0
2004-03-29 09:30:00,13.36,13.61,13.33,13.54,391200.0,7.4275,7.5665,7.4108,7.5276,391200.0
2004-03-29 10:00:00,13.54,13.66,13.49,13.59,201600.0,7.5276,7.5943,7.4998,7.5554,201600.0
2004-03-29 10:30:00,13.6,13.67,13.43,13.67,237600.0,7.5609,7.5998,7.4664,7.5998,237600.0
2004-03-29 11:00:00,13.67,13.67,13.58,13.61,121800.0,7.5998,7.5998,7.5498,7.5665,121800.0
2004-03-29 11:30:00,13.61,13.63,13.6,13.62,47800.0,7.5665,7.5776,7.5609,7.5721,47800.0
2004-03-29 12:00:00,13.62,13.63,13.59,13.61,70200.0,7.5721,7.5776,7.5554,7.5665,70200.0
2004-03-29 12:30:00,13.61,13.63,13.6,13.62,86400.0,7.5665,7.5776,7.5609,7.5721,86400.0
2004-03-29 13:00:00,13.62,13.65,13.6,13.65,211200.0,7.5721,7.5887,7.5609,7.5887,211200.0
2004-03-29 13:30:00,13.65,13.65,13.56,13.58,166000.0,7.5887,7.5887,7.5387,7.5498,166000.0
2004-03-29 14:00:00,13.58,13.6,13.5,13.52,268400.0,7.5498,7.5609,7.5053,7.5165,268400.0
2004-03-29 14:30:00,13.52,13.52,13.38,13.43,482000.0,7.5165,7.5165,7.4386,7.4664,482000.0
2004-03-29 15:00:00,13.43,13.47,13.35,13.38,350200.0,7.4664,7.4887,7.4219,7.4386,350200.0
2004-03-29 15:30:00,13.38,13.4,13.27,13.35,668200.0,7.4386,7.4497,7.3775,7.4219,668200.0
2004-03-30 09:30:00,13.39,13.39,13.22,13.28,468200.0,7.4442,7.4442,7.3497,7.383,468200.0
2004-03-30 10:00:00,13.28,13.28,13.1,13.12,465800.0,7.383,7.383,7.283,7.2941,465800.0
2004-03-30 10:30:00,13.13,13.17,13.05,13.15,632800.0,7.2996,7.3219,7.2552,7.3108,632800.0
2004-03-30 11:00:00,13.15,13.23,13.11,13.17,661800.0,7.3108,7.3552,7.2885,7.3219,661800.0
2004-03-30 11:30:00,13.18,13.19,13.12,13.12,161600.0,7.3274,7.333,7.2941,7.2941,161600.0
2004-03-30 12:00:00,13.12,13.16,13.11,13.13,382400.0,7.2941,7.3163,7.2885,7.2996,382400.0
2004-03-30 12:30:00,13.13,13.13,13.01,13.03,294200.0,7.2996,7.2996,7.2329,7.244,294200.0
2004-03-30 13:00:00,13.03,13.11,13.0,13.11,230400.0,7.244,7.2885,7.2274,7.2885,230400.0
2004-03-30 13:30:00,13.11,13.19,13.09,13.18,119000.0,7.2885,7.333,7.2774,7.3274,119000.0
2004-03-30 14:00:00,13.18,13.23,13.15,13.16,138000.0,7.3274,7.3552,7.3108,7.3163,138000.0
2004-03-30 14:30:00,13.15,13.25,13.13,13.22,218000.0,7.3108,7.3664,7.2996,7.3497,218000.0
2004-03-30 15:00:00,13.22,13.29,13.18,13.19,595400.0,7.3497,7.3886,7.3274,7.333,595400.0
2004-03-30 15:30:00,13.2,13.24,13.13,13.22,971000.0,7.3386,7.3608,7.2996,7.3497,971000.0
2004-03-31 09:30:00,13.21,13.28,13.15,13.26,481200.0,7.3441,7.383,7.3108,7.3719,481200.0
2004-03-31 10:00:00,13.26,13.26,13.05,13.09,422800.0,7.3719,7.3719,7.2552,7.2774,422800.0
2004-03-31 10:30:00,13.11,13.15,13.08,13.15,310600.0,7.2885,7.3108,7.2718,7.3108,310600.0
2004-03-31 11:00:00,13.15,13.15,13.09,13.12,152200.0,7.3108,7.3108,7.2774,7.2941,152200.0
2004-03-31 11:30:00,13.12,13.22,13.06,13.22,542600.0,7.2941,7.3497,7.2607,7.3497,542600.0
2004-03-31 12:00:00,13.22,13.31,13.1,13.31,311200.0,7.3497,7.3997,7.283,7.3997,311200.0
2004-03-31 12:30:00,13.3,13.33,13.18,13.2,291000.0,7.3941,7.4108,7.3274,7.3386,291000.0
2004-03-31 13:00:00,13.2,13.21,13.16,13.2,202400.0,7.3386,7.3441,7.3163,7.3386,202400.0
2004-03-31 13:30:00,13.2,13.27,13.16,13.24,185800.0,7.3386,7.3775,7.3163,7.3608,185800.0
2004-03-31 14:00:00,13.23,13.32,13.23,13.29,138400.0,7.3552,7.4053,7.3552,7.3886,138400.0
2004-03-31 14:30:00,13.29,13.39,13.28,13.31,411400.0,7.3886,7.4442,7.383,7.3997,411400.0
2004-03-31 15:00:00,13.33,13.34,13.19,13.21,301200.0,7.4108,7.4164,7.333,7.3441,301200.0
2004-03-31 15:30:00,13.21,13.28,13.15,13.28,532000.0,7.3441,7.383,7.3108,7.383,532000.0
2004-04-01 09:30:00,13.31,13.4,13.27,13.4,258000.0,7.3997,7.4497,7.3775,7.4497,258000.0
2004-04-01 10:00:00,13.4,13.63,13.4,13.62,376000.0,7.4497,7.5776,7.4497,7.5721,376000.0
2004-04-01 10:30:00,13.62,13.69,13.58,13.62,346000.0,7.5721,7.611,7.5498,7.5721,346000.0
2004-04-01 11:00:00,13.62,13.65,13.52,13.55,182000.0,7.5721,7.5887,7.5165,7.5331,182000.0
2004-04-01 11:30:00,13.55,13.55,13.48,13.49,86600.0,7.5331,7.5331,7.4942,7.4998,86600.0
2004-04-01 12:00:00,13.49,13.54,13.47,13.51,124200.0,7.4998,7.5276,7.4887,7.5109,124200.0
2004-04-01 12:30:00,13.51,13.51,13.45,13.45,137000.0,7.5109,7.5109,7.4775,7.4775,137000.0
2004-04-01 13:00:00,13.44,13.47,13.43,13.47,153800.0,7.472,7.4887,7.4664,7.4887,153800.0
2004-04-01 13:30:00,13.47,13.48,13.42,13.45,185200.0,7.4887,7.4942,7.4609,7.4775,185200.0
2004-04-01 14:00:00,13.45,13.54,13.43,13.52,222000.0,7.4775,7.5276,7.4664,7.5165,222000.0
2004-04-01 14:30:00,13.52,13.6,13.52,13.57,394000.0,7.5165,7.5609,7.5165,7.5443,394000.0
2004-04-01 15:00:00,13.56,13.56,13.49,13.52,218200.0,7.5387,7.5387,7.4998,7.5165,218200.0
2004-04-01 15:30:00,13.51,13.55,13.51,13.52,395800.0,7.5109,7.5331,7.5109,7.5165,395800.0
2004-04-02 09:30:00,14.02,14.1,13.76,14.06,1146600.0,7.7944,7.8389,7.6499,7.8167,1146600.0
2004-04-02 10:00:00,14.06,14.08,13.9,13.93,583400.0,7.8167,7.8278,7.7277,7.7444,583400.0
2004-04-02 10:30:00,13.92,13.92,13.81,13.83,762800.0,7.7388,7.7388,7.6777,7.6888,762800.0
2004-04-02 11:00:00,13.84,13.85,13.76,13.8,284400.0,7.6944,7.6999,7.6499,7.6721,284400.0
2004-04-02 11:30:00,13.81,13.87,13.8,13.81,139000.0,7.6777,7.711,7.6721,7.6777,139000.0
2004-04-02 12:00:00,13.81,13.84,13.77,13.84,139600.0,7.6777,7.6944,7.6554,7.6944,139600.0
2004-04-02 12:30:00,13.83,13.88,13.8,13.82,233000.0,7.6888,7.7166,7.6721,7.6832,233000.0
2004-04-02 13:00:00,13.82,13.83,13.77,13.79,120600.0,7.6832,7.6888,7.6554,7.6666,120600.0
2004-04-02 13:30:00,13.79,13.83,13.78,13.83,133400.0,7.6666,7.6888,7.661,7.6888,133400.0
2004-04-02 14:00:00,13.83,13.88,13.76,13.76,137000.0,7.6888,7.7166,7.6499,7.6499,137000.0
2004-04-02 14:30:00,13.77,13.85,13.73,13.85,194800.0,7.6554,7.6999,7.6332,7.6999,194800.0
2004-04-02 15:00:00,13.85,13.91,13.81,13.9,283400.0,7.6999,7.7333,7.6777,7.7277,283400.0
2004-04-02 15:30:00,13.9,13.95,13.85,13.94,454400.0,7.7277,7.7555,7.6999,7.75,454400.0
2004-04-05 09:30:00,13.8,14.06,13.78,13.92,339800.0,7.6721,7.8167,7.661,7.7388,339800.0
2004-04-05 10:00:00,13.92,14.03,13.9,13.92,272200.0,7.7388,7.8,7.7277,7.7388,272200.0
2004-04-05 10:30:00,13.93,14.02,13.9,13.98,210000.0,7.7444,7.7944,7.7277,7.7722,210000.0
2004-04-05 11:00:00,13.99,14.06,13.98,14.02,149400.0,7.7778,7.8167,7.7722,7.7944,149400.0
2004-04-05 11:30:00,14.03,14.08,14.03,14.06,140200.0,7.8,7.8278,7.8,7.8167,140200.0
2004-04-05 12:00:00,14.06,14.13,14.05,14.13,183800.0,7.8167,7.8556,7.8111,7.8556,183800.0
2004-04-05 12:30:00,14.13,14.19,14.1,14.15,219000.0,7.8556,7.8889,7.8389,7.8667,219000.0
2004-04-05 13:00:00,14.16,14.16,14.1,14.12,166200.0,7.8723,7.8723,7.8389,7.85,166200.0
2004-04-05 13:30:00,14.12,14.14,14.07,14.09,161400.0,7.85,7.8611,7.8222,7.8333,161400.0
2004-04-05 14:00:00,14.08,14.13,14.08,14.12,254200.0,7.8278,7.8556,7.8278,7.85,254200.0
2004-04-05 14:30:00,14.12,14.19,14.12,14.15,189800.0,7.85,7.8889,7.85,7.8667,189800.0
2004-04-05 15:00:00,14.15,14.22,14.14,14.22,269800.0,7.8667,7.9056,7.8611,7.9056,269800.0
2004-04-05 15:30:00,14.22,14.31,14.22,14.29,701600.0,7.9056,7.9557,7.9056,7.9445,701600.0
2004-04-06 09:30:00,13.97,14.13,13.97,14.09,347600.0,7.7666,7.8556,7.7666,7.8333,347600.0
2004-04-06 10:00:00,14.09,14.13,14.04,14.11,192600.0,7.8333,7.8556,7.8056,7.8445,192600.0
2004-04-06 10:30:00,14.13,14.15,14.08,14.1,229400.0,7.8556,7.8667,7.8278,7.8389,229400.0
2004-04-06 11:00:00,14.1,14.1,13.99,14.03,321800.0,7.8389,7.8389,7.7778,7.8,321800.0
2004-04-06 11:30:00,14.01,14.04,13.94,14.01,256600.0,7.7889,7.8056,7.75,7.7889,256600.0
2004-04-06 12:00:00,14.01,14.01,13.9,13.95,161000.0,7.7889,7.7889,7.7277,7.7555,161000.0
2004-04-06 12:30:00,13.95,13.97,13.92,13.92,93400.0,7.7555,7.7666,7.7388,7.7388,93400.0
2004-04-06 13:00:00,13.92,14.02,13.9,14.02,131600.0,7.7388,7.7944,7.7277,7.7944,131600.0
2004-04-06 13:30:00,14.01,14.04,13.93,13.94,163200.0,7.7889,7.8056,7.7444,7.75,163200.0
2004-04-06 14:00:00,13.95,14.01,13.93,13.98,119000.0,7.7555,7.7889,7.7444,7.7722,119000.0
2004-04-06 14:30:00,13.99,14.03,13.99,13.99,207400.0,7.7778,7.8,7.7778,7.7778,207400.0
2004-04-06 15:00:00,13.99,14.02,13.93,13.97,218800.0,7.7778,7.7944,7.7444,7.7666,218800.0
2004-04-06 15:30:00,13.96,14.05,13.94,14.04,406200.0,7.7611,7.8111,7.75,7.8056,406200.0
2004-04-07 09:30:00,14.03,14.05,13.95,13.99,539000.0,7.8,7.8111,7.7555,7.7778,539000.0
2004-04-07 10:00:00,13.99,13.99,13.92,13.95,385600.0,7.7778,7.7778,7.7388,7.7555,385600.0
2004-04-07 10:30:00,13.95,13.95,13.78,13.78,451000.0,7.7555,7.7555,7.661,7.661,451000.0
2004-04-07 11:00:00,13.78,13.81,13.78,13.78,223000.0,7.661,7.6777,7.661,7.661,223000.0
2004-04-07 11:30:00,13.78,13.79,13.75,13.78,117400.0,7.661,7.6666,7.6443,7.661,117400.0
2004-04-07 12:00:00,13.78,13.8,13.75,13.78,108600.0,7.661,7.6721,7.6443,7.661,108600.0
2004-04-07 12:30:00,13.76,13.81,13.75,13.75,125000.0,7.6499,7.6777,7.6443,7.6443,125000.0
2004-04-07 13:00:00,13.75,13.82,13.73,13.82,88000.0,7.6443,7.6832,7.6332,7.6832,88000.0
2004-04-07 13:30:00,13.81,13.82,13.76,13.78,97600.0,7.6777,7.6832,7.6499,7.661,97600.0
2004-04-07 14:00:00,13.77,13.95,13.72,13.95,199400.0,7.6554,7.7555,7.6276,7.7555,199400.0
2004-04-07 14:30:00,13.95,14.14,13.94,14.13,435000.0,7.7555,7.8611,7.75,7.8556,435000.0
2004-04-07 15:00:00,14.13,14.24,14.09,14.11,424400.0,7.8556,7.9167,7.8333,7.8445,424400.0
2004-04-07 15:30:00,14.1,14.11,13.9,13.99,411000.0,7.8389,7.8445,7.7277,7.7778,411000.0
2004-04-08 09:30:00,14.29,14.29,14.11,14.11,257600.0,7.9445,7.9445,7.8445,7.8445,257600.0
2004-04-08 10:00:00,14.11,14.13,14.03,14.13,208200.0,7.8445,7.8556,7.8,7.8556,208200.0
2004-04-08 10:30:00,14.13,14.15,14.06,14.13,79000.0,7.8556,7.8667,7.8167,7.8556,79000.0
2004-04-08 11:00:00,14.13,14.13,13.9,13.94,208800.0,7.8556,7.8556,7.7277,7.75,208800.0
2004-04-08 11:30:00,13.93,13.97,13.92,13.93,161400.0,7.7444,7.7666,7.7388,7.7444,161400.0
2004-04-08 12:00:00,13.93,13.94,13.87,13.9,126600.0,7.7444,7.75,7.711,7.7277,126600.0
2004-04-08 12:30:00,13.9,13.92,13.83,13.85,212000.0,7.7277,7.7388,7.6888,7.6999,212000.0
2004-04-08 13:00:00,13.85,13.89,13.83,13.88,144800.0,7.6999,7.7222,7.6888,7.7166,144800.0
2004-04-08 13:30:00,13.88,13.88,13.86,13.86,41400.0,7.7166,7.7166,7.7055,7.7055,41400.0
2004-04-08 14:00:00,13.86,13.87,13.74,13.81,279000.0,7.7055,7.711,7.6388,7.6777,279000.0
2004-04-08 14:30:00,13.81,13.87,13.76,13.8,174800.0,7.6777,7.711,7.6499,7.6721,174800.0
2004-04-08 15:00:00,13.81,13.82,13.74,13.8,334000.0,7.6777,7.6832,7.6388,7.6721,334000.0
2004-04-08 15:30:00,13.8,13.9,13.76,13.83,309400.0,7.6721,7.7277,7.6499,7.6888,309400.0
2004-04-12 09:30:00,13.86,13.89,13.74,13.81,327200.0,7.7055,7.7222,7.6388,7.6777,327200.0
2004-04-12 10:00:00,13.81,13.88,13.81,13.85,253000.0,7.6777,7.7166,7.6777,7.6999,253000.0
2004-04-12 10:30:00,13.85,13.88,13.83,13.87,208800.0,7.6999,7.7166,7.6888,7.711,208800.0
2004-04-12 11:00:00,13.87,13.87,13.76,13.78,226400.0,7.711,7.711,7.6499,7.661,226400.0
2004-04-12 11:30:00,13.78,13.79,13.63,13.68,298400.0,7.661,7.6666,7.5776,7.6054,298400.0
2004-04-12 12:00:00,13.67,13.71,13.65,13.69,71800.0,7.5998,7.6221,7.5887,7.611,71800.0
2004-04-12 12:30:00,13.69,13.7,13.67,13.69,69600.0,7.611,7.6165,7.5998,7.611,69600.0
2004-04-12 13:00:00,13.69,13.7,13.67,13.69,208200.0,7.611,7.6165,7.5998,7.611,208200.0
2004-04-12 13:30:00,13.7,13.72,13.7,13.72,61000.0,7.6165,7.6276,7.6165,7.6276,61000.0
2004-04-12 14:00:00,13.72,13.75,13.7,13.7,384200.0,7.6276,7.6443,7.6165,7.6165,384200.0
2004-04-12 14:30:00,13.7,13.71,13.69,13.7,125200.0,7.6165,7.6221,7.611,7.6165,125200.0
2004-04-12 15:00:00,13.7,13.72,13.69,13.7,250000.0,7.6165,7.6276,7.611,7.6165,250000.0
2004-04-12 15:30:00,13.7,13.76,13.68,13.76,583600.0,7.6165,7.6499,7.6054,7.6499,583600.0
2004-04-13 09:30:00,13.78,13.9,13.74,13.78,303800.0,7.661,7.7277,7.6388,7.661,303800.0
2004-04-13 10:00:00,13.78,13.79,13.56,13.56,330000.0,7.661,7.6666,7.5387,7.5387,330000.0
2004-04-13 10:30:00,13.56,13.63,13.53,13.63,140200.0,7.5387,7.5776,7.522,7.5776,140200.0
2004-04-13 11:00:00,13.63,13.64,13.56,13.63,94400.0,7.5776,7.5832,7.5387,7.5776,94400.0
2004-04-13 11:30:00,13.63,13.67,13.56,13.63,155400.0,7.5776,7.5998,7.5387,7.5776,155400.0
2004-04-13 12:00:00,13.63,13.67,13.61,13.63,82800.0,7.5776,7.5998,7.5665,7.5776,82800.0
2004-04-13 12:30:00,13.63,13.66,13.61,13.64,62000.0,7.5776,7.5943,7.5665,7.5832,62000.0
2004-04-13 13:00:00,13.63,13.68,13.63,13.65,100000.0,7.5776,7.6054,7.5776,7.5887,100000.0
2004-04-13 13:30:00,13.65,13.65,13.54,13.6,149800.0,7.5887,7.5887,7.5276,7.5609,149800.0
2004-04-13 14:00:00,13.6,13.61,13.42,13.47,279800.0,7.5609,7.5665,7.4609,7.4887,279800.0
2004-04-13 14:30:00,13.47,13.5,13.44,13.47,321200.0,7.4887,7.5053,7.472,7.4887,321200.0
2004-04-13 15:00:00,13.47,13.53,13.43,13.52,202800.0,7.4887,7.522,7.4664,7.5165,202800.0
2004-04-13 15:30:00,13.52,13.56,13.4,13.43,750400.0,7.5165,7.5387,7.4497,7.4664,750400.0
2004-04-14 09:30:00,13.38,13.54,13.34,13.53,339800.0,7.4386,7.5276,7.4164,7.522,339800.0
2004-04-14 10:00:00,13.54,13.67,13.52,13.59,261600.0,7.5276,7.5998,7.5165,7.5554,261600.0
2004-04-14 10:30:00,13.58,13.63,13.58,13.6,141400.0,7.5498,7.5776,7.5498,7.5609,141400.0
2004-04-14 11:00:00,13.6,13.69,13.58,13.64,131400.0,7.5609,7.611,7.5498,7.5832,131400.0
2004-04-14 11:30:00,13.62,13.63,13.54,13.57,67600.0,7.5721,7.5776,7.5276,7.5443,67600.0
2004-04-14 12:00:00,13.57,13.57,13.49,13.54,97600.0,7.5443,7.5443,7.4998,7.5276,97600.0
2004-04-14 12:30:00,13.54,13.58,13.5,13.57,125000.0,7.5276,7.5498,7.5053,7.5443,125000.0
2004-04-14 13:00:00,13.57,13.57,13.49,13.51,85600.0,7.5443,7.5443,7.4998,7.5109,85600.0
2004-04-14 13:30:00,13.49,13.53,13.49,13.52,46200.0,7.4998,7.522,7.4998,7.5165,46200.0
2004-04-14 14:00:00,13.52,13.52,13.45,13.46,183200.0,7.5165,7.5165,7.4775,7.4831,183200.0
2004-04-14 14:30:00,13.46,13.51,13.42,13.49,129400.0,7.4831,7.5109,7.4609,7.4998,129400.0
2004-04-14 15:00:00,13.49,13.52,13.44,13.47,282800.0,7.4998,7.5165,7.472,7.4887,282800.0
2004-04-14 15:30:00,13.47,13.54,13.45,13.52,386600.0,7.4887,7.5276,7.4775,7.5165,386600.0
2004-04-15 09:30:00,14.05,14.12,13.61,13.78,1305600.0,7.8111,7.85,7.5665,7.661,1305600.0
2004-04-15 10:00:00,13.78,13.78,13.63,13.63,789600.0,7.661,7.661,7.5776,7.5776,789600.0
2004-04-15 10:30:00,13.63,13.64,13.49,13.56,646000.0,7.5776,7.5832,7.4998,7.5387,646000.0
2004-04-15 11:00:00,13.56,13.68,13.56,13.63,250800.0,7.5387,7.6054,7.5387,7.5776,250800.0
2004-04-15 11:30:00,13.62,13.64,13.56,13.63,291800.0,7.5721,7.5832,7.5387,7.5776,291800.0
2004-04-15 12:00:00,13.64,13.74,13.62,13.66,782400.0,7.5832,7.6388,7.5721,7.5943,782400.0
2004-04-15 12:30:00,13.67,13.69,13.62,13.68,342600.0,7.5998,7.611,7.5721,7.6054,342600.0
2004-04-15 13:00:00,13.67,13.68,13.55,13.56,340600.0,7.5998,7.6054,7.5331,7.5387,340600.0
2004-04-15 13:30:00,13.56,13.65,13.54,13.58,452400.0,7.5387,7.5887,7.5276,7.5498,452400.0
2004-04-15 14:00:00,13.58,13.59,13.5,13.58,497600.0,7.5498,7.5554,7.5053,7.5498,497600.0
2004-04-15 14:30:00,13.59,13.59,13.49,13.56,487000.0,7.5554,7.5554,7.4998,7.5387,487000.0
2004-04-15 15:00:00,13.56,13.59,13.53,13.58,752200.0,7.5387,7.5554,7.522,7.5498,752200.0
2004-04-15 15:30:00,13.58,13.58,13.49,13.5,1084800.0,7.5498,7.5498,7.4998,7.5053,1084800.0
2004-04-16 09:30:00,13.44,13.47,12.79,13.3,951600.0,7.472,7.4887,7.1106,7.3941,951600.0
2004-04-16 10:00:00,13.31,13.35,13.21,13.31,402200.0,7.3997,7.4219,7.3441,7.3997,402200.0
2004-04-16 10:30:00,13.33,13.45,13.27,13.4,311000.0,7.4108,7.4775,7.3775,7.4497,311000.0
2004-04-16 11:00:00,13.4,13.53,13.39,13.5,278600.0,7.4497,7.522,7.4442,7.5053,278600.0
2004-04-16 11:30:00,13.5,13.57,13.47,13.57,111000.0,7.5053,7.5443,7.4887,7.5443,111000.0
2004-04-16 12:00:00,13.56,13.61,13.49,13.51,157400.0,7.5387,7.5665,7.4998,7.5109,157400.0
2004-04-16 12:30:00,13.51,13.54,13.49,13.49,223800.0,7.5109,7.5276,7.4998,7.4998,223800.0
2004-04-16 13:00:00,13.49,13.51,13.48,13.51,317400.0,7.4998,7.5109,7.4942,7.5109,317400.0
2004-04-16 13:30:00,13.51,13.51,13.48,13.51,203400.0,7.5109,7.5109,7.4942,7.5109,203400.0
2004-04-16 14:00:00,13.51,13.51,13.49,13.51,210600.0,7.5109,7.5109,7.4998,7.5109,210600.0
2004-04-16 14:30:00,13.51,13.51,13.47,13.5,255400.0,7.5109,7.5109,7.4887,7.5053,255400.0
2004-04-16 15:00:00,13.49,13.5,13.38,13.39,455200.0,7.4998,7.5053,7.4386,7.4442,455200.0
2004-04-16 15:30:00,13.39,13.46,13.38,13.46,624000.0,7.4442,7.4831,7.4386,7.4831,624000.0
2004-04-19 09:30:00,13.35,13.58,13.33,13.55,458000.0,7.4219,7.5498,7.4108,7.5331,458000.0
2004-04-19 10:00:00,13.54,13.58,13.43,13.53,429200.0,7.5276,7.5498,7.4664,7.522,429200.0
2004-04-19 10:30:00,13.52,13.56,13.49,13.56,125800.0,7.5165,7.5387,7.4998,7.5387,125800.0
2004-04-19 11:00:00,13.56,13.64,13.53,13.64,377200.0,7.5387,7.5832,7.522,7.5832,377200.0
2004-04-19 11:30:00,13.65,13.65,13.61,13.63,172400.0,7.5887,7.5887,7.5665,7.5776,172400.0
2004-04-19 12:00:00,13.63,13.65,13.6,13.62,144400.0,7.5776,7.5887,7.5609,7.5721,144400.0
2004-04-19 12:30:00,13.62,13.65,13.62,13.65,199000.0,7.5721,7.5887,7.5721,7.5887,199000.0
2004-04-19 13:00:00,13.65,13.65,13.63,13.63,107600.0,7.5887,7.5887,7.5776,7.5776,107600.0
2004-04-19 13:30:00,13.63,13.68,13.63,13.65,258000.0,7.5776,7.6054,7.5776,7.5887,258000.0
2004-04-19 14:00:00,13.65,13.7,13.63,13.65,262200.0,7.5887,7.6165,7.5776,7.5887,262200.0
2004-04-19 14:30:00,13.65,13.72,13.65,13.72,312800.0,7.5887,7.6276,7.5887,7.6276,312800.0
2004-04-19 15:00:00,13.72,13.83,13.72,13.8,404800.0,7.6276,7.6888,7.6276,7.6721,404800.0
2004-04-19 15:30:00,13.8,13.89,13.74,13.81,768600.0,7.6721,7.7222,7.6388,7.6777,768600.0
2004-04-20 09:30:00,13.79,14.03,13.77,13.97,530200.0,7.6666,7.8,7.6554,7.7666,530200.0
2004-04-20 10:00:00,13.97,14.01,13.93,14.01,238000.0,7.7666,7.7889,7.7444,7.7889,238000.0
2004-04-20 10:30:00,14.01,14.12,13.99,14.05,742800.0,7.7889,7.85,7.7778,7.8111,742800.0
2004-04-20 11:00:00,14.05,14.12,14.03,14.08,616800.0,7.8111,7.85,7.8,7.8278,616800.0
2004-04-20 11:30:00,14.08,14.11,13.95,13.96,347200.0,7.8278,7.8445,7.7555,7.7611,347200.0
2004-04-20 12:00:00,13.97,13.97,13.88,13.9,170400.0,7.7666,7.7666,7.7166,7.7277,170400.0
2004-04-20 12:30:00,13.9,13.93,13.88,13.88,23800.0,7.7277,7.7444,7.7166,7.7166,23800.0
2004-04-20 13:00:00,13.88,13.92,13.84,13.92,112200.0,7.7166,7.7388,7.6944,7.7388,112200.0
2004-04-20 13:30:00,13.92,14.02,13.92,13.97,188400.0,7.7388,7.7944,7.7388,7.7666,188400.0
2004-04-20 14:00:00,13.97,13.97,13.84,13.84,248800.0,7.7666,7.7666,7.6944,7.6944,248800.0
2004-04-20 14:30:00,13.84,13.84,13.7,13.71,502800.0,7.6944,7.6944,7.6165,7.6221,502800.0
2004-04-20 15:00:00,13.71,13.72,13.59,13.61,529600.0,7.6221,7.6276,7.5554,7.5665,529600.0
2004-04-20 15:30:00,13.61,13.61,13.36,13.43,1000000.0,7.5665,7.5665,7.4275,7.4664,1000000.0
2004-04-21 09:30:00,13.53,13.74,13.47,13.72,563400.0,7.522,7.6388,7.4887,7.6276,563400.0
2004-04-21 10:00:00,13.72,13.84,13.66,13.72,689200.0,7.6276,7.6944,7.5943,7.6276,689200.0
2004-04-21 10:30:00,13.72,13.81,13.7,13.76,429400.0,7.6276,7.6777,7.6165,7.6499,429400.0
2004-04-21 11:00:00,13.76,13.78,13.64,13.76,315800.0,7.6499,7.661,7.5832,7.6499,315800.0
2004-04-21 11:30:00,13.76,13.95,13.72,13.95,272800.0,7.6499,7.7555,7.6276,7.7555,272800.0
2004-04-21 12:00:00,13.95,13.95,13.89,13.92,118800.0,7.7555,7.7555,7.7222,7.7388,118800.0
2004-04-21 12:30:00,13.92,13.95,13.81,13.81,101600.0,7.7388,7.7555,7.6777,7.6777,101600.0
2004-04-21 13:00:00,13.82,13.87,13.79,13.83,246400.0,7.6832,7.711,7.6666,7.6888,246400.0
2004-04-21 13:30:00,13.85,13.97,13.83,13.96,190200.0,7.6999,7.7666,7.6888,7.7611,190200.0
2004-04-21 14:00:00,13.97,13.98,13.85,13.88,326400.0,7.7666,7.7722,7.6999,7.7166,326400.0
2004-04-21 14:30:00,13.89,13.92,13.84,13.85,254800.0,7.7222,7.7388,7.6944,7.6999,254800.0
2004-04-21 15:00:00,13.85,13.88,13.8,13.85,306600.0,7.6999,7.7166,7.6721,7.6999,306600.0
2004-04-21 15:30:00,13.85,14.0,13.83,13.94,439400.0,7.6999,7.7833,7.6888,7.75,439400.0
2004-04-22 09:30:00,13.79,13.84,13.56,13.6,649800.0,7.6666,7.6944,7.5387,7.5609,649800.0
2004-04-22 10:00:00,13.6,13.64,13.49,13.54,482600.0,7.5609,7.5832,7.4998,7.5276,482600.0
2004-04-22 10:30:00,13.5,13.75,13.5,13.75,222600.0,7.5053,7.6443,7.5053,7.6443,222600.0
2004-04-22 11:00:00,13.75,13.97,13.74,13.96,705000.0,7.6443,7.7666,7.6388,7.7611,705000.0
2004-04-22 11:30:00,13.96,14.08,13.96,14.04,376600.0,7.7611,7.8278,7.7611,7.8056,376600.0
2004-04-22 12:00:00,14.04,14.08,13.98,14.0,135000.0,7.8056,7.8278,7.7722,7.7833,135000.0
2004-04-22 12:30:00,13.99,14.01,13.96,14.0,136200.0,7.7778,7.7889,7.7611,7.7833,136200.0
2004-04-22 13:00:00,13.98,14.03,13.96,14.02,188800.0,7.7722,7.8,7.7611,7.7944,188800.0
2004-04-22 13:30:00,14.02,14.13,14.01,14.13,289400.0,7.7944,7.8556,7.7889,7.8556,289400.0
2004-04-22 14:00:00,14.13,14.2,14.12,14.19,390400.0,7.8556,7.8945,7.85,7.8889,390400.0
2004-04-22 14:30:00,14.19,14.25,14.13,14.22,460400.0,7.8889,7.9223,7.8556,7.9056,460400.0
2004-04-22 15:00:00,14.22,14.29,14.07,14.08,551600.0,7.9056,7.9445,7.8222,7.8278,551600.0
2004-04-22 15:30:00,14.08,14.17,14.04,14.17,852800.0,7.8278,7.8778,7.8056,7.8778,852800.0
2004-04-23 09:30:00,15.25,16.34,15.0,16.22,5952800.0,8.4783,9.0842,8.3393,9.0175,5952800.0
2004-04-23 10:00:00,16.22,16.47,16.03,16.15,3240600.0,9.0175,9.1565,8.9119,8.9786,3240600.0
2004-04-23 10:30:00,16.11,16.23,16.03,16.2,2099800.0,8.9564,9.0231,8.9119,9.0064,2099800.0
2004-04-23 11:00:00,16.18,16.28,16.15,16.19,1322200.0,8.9953,9.0509,8.9786,9.0008,1322200.0
2004-04-23 11:30:00,16.18,16.2,15.94,16.0,1286800.0,8.9953,9.0064,8.8619,8.8952,1286800.0
2004-04-23 12:00:00,16.0,16.15,15.92,16.12,954000.0,8.8952,8.9786,8.8507,8.9619,954000.0
2004-04-23 12:30:00,16.12,16.23,16.08,16.22,714200.0,8.9619,9.0231,8.9397,9.0175,714200.0
2004-04-23 13:00:00,16.22,16.4,16.21,16.32,1219400.0,9.0175,9.1176,9.012,9.0731,1219400.0
2004-04-23 13:30:00,16.32,16.54,16.26,16.47,1714000.0,9.0731,9.1954,9.0398,9.1565,1714000.0
2004-04-23 14:00:00,16.47,16.52,16.29,16.36,1319600.0,9.1565,9.1843,9.0564,9.0954,1319600.0
2004-04-23 14:30:00,16.34,16.35,16.18,16.35,1271200.0,9.0842,9.0898,8.9953,9.0898,1271200.0
2004-04-23 15:00:00,16.34,16.38,16.22,16.38,904600.0,9.0842,9.1065,9.0175,9.1065,904600.0
2004-04-23 15:30:00,16.38,16.49,16.18,16.32,1682800.0,9.1065,9.1676,8.9953,9.0731,1682800.0
2004-04-26 09:30:00,16.0,16.2,15.77,15.99,1465800.0,8.8952,9.0064,8.7673,8.8897,1465800.0
2004-04-26 10:00:00,15.99,16.03,15.74,15.8,999800.0,8.8897,8.9119,8.7507,8.784,999800.0
2004-04-26 10:30:00,15.79,15.9,15.76,15.81,472400.0,8.7785,8.8396,8.7618,8.7896,472400.0
2004-04-26 11:00:00,15.81,15.84,15.75,15.8,277600.0,8.7896,8.8063,8.7562,8.784,277600.0
2004-04-26 11:30:00,15.8,15.96,15.76,15.8,469200.0,8.784,8.873,8.7618,8.784,469200.0
2004-04-26 12:00:00,15.8,15.83,15.65,15.66,368600.0,8.784,8.8007,8.7006,8.7062,368600.0
2004-04-26 12:30:00,15.65,15.73,15.62,15.63,289200.0,8.7006,8.7451,8.684,8.6895,289200.0
2004-04-26 13:00:00,15.64,15.75,15.64,15.71,302000.0,8.6951,8.7562,8.6951,8.734,302000.0
2004-04-26 13:30:00,15.71,15.74,15.68,15.69,252200.0,8.734,8.7507,8.7173,8.7229,252200.0
2004-04-26 14:00:00,15.69,15.7,15.59,15.59,477800.0,8.7229,8.7284,8.6673,8.6673,477800.0
2004-04-26 14:30:00,15.59,15.7,15.59,15.7,400400.0,8.6673,8.7284,8.6673,8.7284,400400.0
2004-04-26 15:00:00,15.7,15.74,15.63,15.72,634600.0,8.7284,8.7507,8.6895,8.7395,634600.0
2004-04-26 15:30:00,15.72,15.74,15.45,15.63,962400.0,8.7395,8.7507,8.5894,8.6895,962400.0
2004-04-27 09:30:00,15.69,15.75,15.52,15.65,719000.0,8.7229,8.7562,8.6284,8.7006,719000.0
2004-04-27 10:00:00,15.67,15.95,15.65,15.72,884200.0,8.7118,8.8674,8.7006,8.7395,884200.0
2004-04-27 10:30:00,15.7,15.74,15.52,15.61,322600.0,8.7284,8.7507,8.6284,8.6784,322600.0
2004-04-27 11:00:00,15.61,15.65,15.54,15.55,336400.0,8.6784,8.7006,8.6395,8.645,336400.0
2004-04-27 11:30:00,15.56,15.63,15.53,15.6,363800.0,8.6506,8.6895,8.6339,8.6728,363800.0
2004-04-27 12:00:00,15.6,15.62,15.49,15.52,137400.0,8.6728,8.684,8.6117,8.6284,137400.0
2004-04-27 12:30:00,15.52,15.63,15.52,15.59,149200.0,8.6284,8.6895,8.6284,8.6673,149200.0
2004-04-27 13:00:00,15.59,15.6,15.47,15.52,383600.0,8.6673,8.6728,8.6006,8.6284,383600.0
2004-04-27 13:30:00,15.53,15.57,15.52,15.54,193400.0,8.6339,8.6562,8.6284,8.6395,193400.0
2004-04-27 14:00:00,15.54,15.55,15.4,15.4,317200.0,8.6395,8.645,8.5616,8.5616,317200.0
2004-04-27 14:30:00,15.4,15.45,15.24,15.29,574600.0,8.5616,8.5894,8.4727,8.5005,574600.0
2004-04-27 15:00:00,15.29,15.36,15.1,15.15,954600.0,8.5005,8.5394,8.3949,8.4227,954600.0
2004-04-27 15:30:00,15.15,15.31,15.13,15.22,653600.0,8.4227,8.5116,8.4115,8.4616,653600.0
2004-04-28 09:30:00,15.11,15.2,14.88,14.97,964800.0,8.4004,8.4505,8.2726,8.3226,964800.0
2004-04-28 10:00:00,14.97,15.13,14.81,15.13,543000.0,8.3226,8.4115,8.2336,8.4115,543000.0
2004-04-28 10:30:00,15.12,15.29,15.07,15.18,627000.0,8.406,8.5005,8.3782,8.4393,627000.0
2004-04-28 11:00:00,15.17,15.18,15.01,15.02,472200.0,8.4338,8.4393,8.3448,8.3504,472200.0
2004-04-28 11:30:00,15.02,15.15,15.0,15.11,276200.0,8.3504,8.4227,8.3393,8.4004,276200.0
2004-04-28 12:00:00,15.11,15.12,15.05,15.08,440200.0,8.4004,8.406,8.3671,8.3837,440200.0
2004-04-28 12:30:00,15.08,15.1,15.05,15.07,243400.0,8.3837,8.3949,8.3671,8.3782,243400.0
2004-04-28 13:00:00,15.07,15.08,14.99,15.0,532200.0,8.3782,8.3837,8.3337,8.3393,532200.0
2004-04-28 13:30:00,14.99,15.05,14.93,14.96,427600.0,8.3337,8.3671,8.3003,8.317,427600.0
2004-04-28 14:00:00,14.96,14.98,14.73,14.84,680400.0,8.317,8.3281,8.1892,8.2503,680400.0
2004-04-28 14:30:00,14.84,14.95,14.76,14.83,433600.0,8.2503,8.3115,8.2058,8.2448,433600.0
2004-04-28 15:00:00,14.84,14.88,14.7,14.71,627000.0,8.2503,8.2726,8.1725,8.178,627000.0
2004-04-28 15:30:00,14.72,14.8,14.69,14.78,857600.0,8.1836,8.2281,8.1669,8.217,857600.0
2004-04-29 09:30:00,14.81,14.92,14.36,14.53,802800.0,8.2336,8.2948,7.9835,8.078,802800.0
2004-04-29 10:00:00,14.53,14.76,14.45,14.63,1087800.0,8.078,8.2058,8.0335,8.1336,1087800.0
2004-04-29 10:30:00,14.58,14.64,14.51,14.56,408200.0,8.1058,8.1391,8.0668,8.0946,408200.0
2004-04-29 11:00:00,14.56,14.62,14.52,14.55,424200.0,8.0946,8.128,8.0724,8.0891,424200.0
2004-04-29 11:30:00,14.55,14.56,14.39,14.39,582400.0,8.0891,8.0946,8.0001,8.0001,582400.0
2004-04-29 12:00:00,14.4,14.5,14.37,14.4,265200.0,8.0057,8.0613,7.989,8.0057,265200.0
2004-04-29 12:30:00,14.4,14.46,14.36,14.38,221400.0,8.0057,8.0391,7.9835,7.9946,221400.0
2004-04-29 13:00:00,14.39,14.51,14.37,14.45,232400.0,8.0001,8.0668,7.989,8.0335,232400.0
2004-04-29 13:30:00,14.46,14.55,14.4,14.46,320200.0,8.0391,8.0891,8.0057,8.0391,320200.0
2004-04-29 14:00:00,14.47,14.47,14.31,14.32,260200.0,8.0446,8.0446,7.9557,7.9612,260200.0
2004-04-29 14:30:00,14.32,14.37,14.28,14.29,283000.0,7.9612,7.989,7.939,7.9445,283000.0
2004-04-29 15:00:00,14.29,14.35,14.22,14.22,540400.0,7.9445,7.9779,7.9056,7.9056,540400.0
2004-04-29 15:30:00,14.22,14.46,14.22,14.4,700600.0,7.9056,8.0391,7.9056,8.0057,700600.0
2004-04-30 09:30:00,14.46,14.65,14.38,14.44,885800.0,8.0391,8.1447,7.9946,8.0279,885800.0
2004-04-30 10:00:00,14.43,14.54,14.24,14.43,786800.0,8.0224,8.0835,7.9167,8.0224,786800.0
2004-04-30 10:30:00,14.44,14.47,14.27,14.4,502200.0,8.0279,8.0446,7.9334,8.0057,502200.0
2004-04-30 11:00:00,14.4,14.52,14.38,14.43,320200.0,8.0057,8.0724,7.9946,8.0224,320200.0
2004-04-30 11:30:00,14.43,14.43,14.28,14.29,240000.0,8.0224,8.0224,7.939,7.9445,240000.0
2004-04-30 12:00:00,14.29,14.32,14.2,14.25,197600.0,7.9445,7.9612,7.8945,7.9223,197600.0
2004-04-30 12:30:00,14.25,14.28,14.12,14.14,296200.0,7.9223,7.939,7.85,7.8611,296200.0
2004-04-30 13:00:00,14.14,14.15,14.1,14.11,412600.0,7.8611,7.8667,7.8389,7.8445,412600.0
2004-04-30 13:30:00,14.11,14.24,14.11,14.15,320000.0,7.8445,7.9167,7.8445,7.8667,320000.0
2004-04-30 14:00:00,14.15,14.16,14.06,14.08,211800.0,7.8667,7.8723,7.8167,7.8278,211800.0
2004-04-30 14:30:00,14.09,14.2,14.05,14.18,346400.0,7.8333,7.8945,7.8111,7.8834,346400.0
2004-04-30 15:00:00,14.18,14.18,13.96,13.96,607800.0,7.8834,7.8834,7.7611,7.7611,607800.0
2004-04-30 15:30:00,13.96,14.15,13.96,14.01,639400.0,7.7611,7.8667,7.7611,7.7889,639400.0
2004-05-03 09:30:00,14.18,14.4,14.12,14.28,970800.0,7.8834,8.0057,7.85,7.939,970800.0
2004-05-03 10:00:00,14.29,14.41,14.26,14.41,1036400.0,7.9445,8.0113,7.9279,8.0113,1036400.0
2004-05-03 10:30:00,14.4,14.45,14.33,14.38,358600.0,8.0057,8.0335,7.9668,7.9946,358600.0
2004-05-03 11:00:00,14.4,14.43,14.29,14.33,287200.0,8.0057,8.0224,7.9445,7.9668,287200.0
2004-05-03 11:30:00,14.32,14.4,14.28,14.37,234000.0,7.9612,8.0057,7.939,7.989,234000.0
2004-05-03 12:00:00,14.38,14.4,14.21,14.24,292000.0,7.9946,8.0057,7.9001,7.9167,292000.0
2004-05-03 12:30:00,14.24,14.25,14.13,14.15,162800.0,7.9167,7.9223,7.8556,7.8667,162800.0
2004-05-03 13:00:00,14.15,14.16,13.98,13.99,240600.0,7.8667,7.8723,7.7722,7.7778,240600.0
2004-05-03 13:30:00,13.99,14.01,13.87,13.91,373000.0,7.7778,7.7889,7.711,7.7333,373000.0
2004-05-03 14:00:00,13.9,13.94,13.85,13.87,274400.0,7.7277,7.75,7.6999,7.711,274400.0
2004-05-03 14:30:00,13.87,13.91,13.61,13.71,648000.0,7.711,7.7333,7.5665,7.6221,648000.0
2004-05-03 15:00:00,13.72,13.8,13.61,13.74,434400.0,7.6276,7.6721,7.5665,7.6388,434400.0
2004-05-03 15:30:00,13.74,13.94,13.71,13.94,889600.0,7.6388,7.75,7.6221,7.75,889600.0
2004-05-04 09:30:00,14.04,14.22,13.94,14.15,410200.0,7.8056,7.9056,7.75,7.8667,410200.0
2004-05-04 10:00:00,14.15,14.32,14.1,14.27,1013800.0,7.8667,7.9612,7.8389,7.9334,1013800.0
2004-05-04 10:30:00,14.26,14.38,14.22,14.24,377600.0,7.9279,7.9946,7.9056,7.9167,377600.0
2004-05-04 11:00:00,14.25,14.29,14.2,14.2,313200.0,7.9223,7.9445,7.8945,7.8945,313200.0
2004-05-04 11:30:00,14.21,14.29,14.15,14.21,233400.0,7.9001,7.9445,7.8667,7.9001,233400.0
2004-05-04 12:00:00,14.2,14.22,14.19,14.2,139200.0,7.8945,7.9056,7.8889,7.8945,139200.0
2004-05-04 12:30:00,14.2,14.22,14.15,14.15,336800.0,7.8945,7.9056,7.8667,7.8667,336800.0
2004-05-04 13:00:00,14.15,14.22,14.13,14.22,273400.0,7.8667,7.9056,7.8556,7.9056,273400.0
2004-05-04 13:30:00,14.21,14.23,14.21,14.21,241200.0,7.9001,7.9112,7.9001,7.9001,241200.0
2004-05-04 14:00:00,14.21,14.45,14.19,14.33,982000.0,7.9001,8.0335,7.8889,7.9668,982000.0
2004-05-04 14:30:00,14.35,14.71,14.3,14.68,1992200.0,7.9779,8.178,7.9501,8.1614,1992200.0
2004-05-04 15:00:00,14.65,14.67,14.43,14.44,1397400.0,8.1447,8.1558,8.0224,8.0279,1397400.0
2004-05-04 15:30:00,14.44,14.55,14.39,14.47,1600800.0,8.0279,8.0891,8.0001,8.0446,1600800.0
2004-05-05 09:30:00,14.45,14.76,14.03,14.65,458200.0,8.0335,8.2058,7.8,8.1447,458200.0
2004-05-05 10:00:00,14.63,14.87,14.5,14.85,668000.0,8.1336,8.267,8.0613,8.2559,668000.0
2004-05-05 10:30:00,14.86,14.96,14.76,14.93,1120200.0,8.2614,8.317,8.2058,8.3003,1120200.0
2004-05-05 11:00:00,14.92,14.95,14.85,14.94,321600.0,8.2948,8.3115,8.2559,8.3059,321600.0
2004-05-05 11:30:00,14.93,15.03,14.92,15.01,473000.0,8.3003,8.3559,8.2948,8.3448,473000.0
2004-05-05 12:00:00,15.01,15.01,14.81,14.84,507400.0,8.3448,8.3448,8.2336,8.2503,507400.0
2004-05-05 12:30:00,14.84,15.13,14.8,15.02,1866400.0,8.2503,8.4115,8.2281,8.3504,1866400.0
2004-05-05 13:00:00,15.02,15.06,15.0,15.05,638600.0,8.3504,8.3726,8.3393,8.3671,638600.0
2004-05-05 13:30:00,15.05,15.21,15.01,15.21,670400.0,8.3671,8.456,8.3448,8.456,670400.0
2004-05-05 14:00:00,15.21,15.25,15.12,15.18,768800.0,8.456,8.4783,8.406,8.4393,768800.0
2004-05-05 14:30:00,15.19,15.25,15.13,15.17,493000.0,8.4449,8.4783,8.4115,8.4338,493000.0
2004-05-05 15:00:00,15.17,15.18,15.06,15.15,480200.0,8.4338,8.4393,8.3726,8.4227,480200.0
2004-05-05 15:30:00,15.15,15.18,15.09,15.15,1022600.0,8.4227,8.4393,8.3893,8.4227,1022600.0
2004-05-06 09:30:00,14.95,15.12,14.83,15.12,741000.0,8.3115,8.406,8.2448,8.406,741000.0
2004-05-06 10:00:00,15.11,15.27,15.08,15.2,900600.0,8.4004,8.4894,8.3837,8.4505,900600.0
2004-05-06 10:30:00,15.2,15.21,15.04,15.2,949000.0,8.4505,8.456,8.3615,8.4505,949000.0
2004-05-06 11:00:00,15.2,15.21,15.14,15.15,706200.0,8.4505,8.456,8.4171,8.4227,706200.0
2004-05-06 11:30:00,15.15,15.19,15.06,15.13,549400.0,8.4227,8.4449,8.3726,8.4115,549400.0
2004-05-06 12:00:00,15.13,15.16,15.11,15.13,405200.0,8.4115,8.4282,8.4004,8.4115,405200.0
2004-05-06 12:30:00,15.12,15.13,14.97,15.08,831800.0,8.406,8.4115,8.3226,8.3837,831800.0
2004-05-06 13:00:00,15.08,15.15,15.07,15.14,456200.0,8.3837,8.4227,8.3782,8.4171,456200.0
2004-05-06 13:30:00,15.14,15.24,15.13,15.18,720600.0,8.4171,8.4727,8.4115,8.4393,720600.0
2004-05-06 14:00:00,15.18,15.31,15.09,15.29,496200.0,8.4393,8.5116,8.3893,8.5005,496200.0
2004-05-06 14:30:00,15.29,15.34,15.24,15.25,524200.0,8.5005,8.5283,8.4727,8.4783,524200.0
2004-05-06 15:00:00,15.24,15.31,15.2,15.27,462000.0,8.4727,8.5116,8.4505,8.4894,462000.0
2004-05-06 15:30:00,15.27,15.31,15.2,15.22,611400.0,8.4894,8.5116,8.4505,8.4616,611400.0
2004-05-07 09:30:00,15.19,15.6,15.08,15.51,790200.0,8.4449,8.6728,8.3837,8.6228,790200.0
2004-05-07 10:00:00,15.52,15.61,15.43,15.52,1424600.0,8.6284,8.6784,8.5783,8.6284,1424600.0
2004-05-07 10:30:00,15.52,15.69,15.51,15.58,733600.0,8.6284,8.7229,8.6228,8.6617,733600.0
2004-05-07 11:00:00,15.6,15.64,15.5,15.63,274400.0,8.6728,8.6951,8.6172,8.6895,274400.0
2004-05-07 11:30:00,15.64,15.74,15.63,15.7,466000.0,8.6951,8.7507,8.6895,8.7284,466000.0
2004-05-07 12:00:00,15.71,15.74,15.68,15.73,359400.0,8.734,8.7507,8.7173,8.7451,359400.0
2004-05-07 12:30:00,15.72,15.95,15.72,15.84,810200.0,8.7395,8.8674,8.7395,8.8063,810200.0
2004-05-07 13:00:00,15.83,15.83,15.7,15.79,315200.0,8.8007,8.8007,8.7284,8.7785,315200.0
2004-05-07 13:30:00,15.79,15.8,15.61,15.65,681600.0,8.7785,8.784,8.6784,8.7006,681600.0
2004-05-07 14:00:00,15.66,15.74,15.49,15.72,628400.0,8.7062,8.7507,8.6117,8.7395,628400.0
2004-05-07 14:30:00,15.72,15.76,15.56,15.58,476400.0,8.7395,8.7618,8.6506,8.6617,476400.0
2004-05-07 15:00:00,15.6,15.65,15.28,15.34,1340800.0,8.6728,8.7006,8.4949,8.5283,1340800.0
2004-05-07 15:30:00,15.33,15.43,15.3,15.35,1293400.0,8.5227,8.5783,8.506,8.5338,1293400.0
2004-05-10 09:30:00,15.16,15.45,15.1,15.19,1152200.0,8.4282,8.5894,8.3949,8.4449,1152200.0
2004-05-10 10:00:00,15.2,15.22,14.97,15.2,955200.0,8.4505,8.4616,8.3226,8.4505,955200.0
2004-05-10 10:30:00,15.2,15.27,15.16,15.19,721400.0,8.4505,8.4894,8.4282,8.4449,721400.0
2004-05-10 11:00:00,15.2,15.21,15.03,15.14,510400.0,8.4505,8.456,8.3559,8.4171,510400.0
2004-05-10 11:30:00,15.13,15.13,15.05,15.09,395600.0,8.4115,8.4115,8.3671,8.3893,395600.0
2004-05-10 12:00:00,15.1,15.29,15.1,15.29,196400.0,8.3949,8.5005,8.3949,8.5005,196400.0
2004-05-10 12:30:00,15.29,15.31,15.17,15.26,272000.0,8.5005,8.5116,8.4338,8.4838,272000.0
2004-05-10 13:00:00,15.27,15.36,15.12,15.13,578600.0,8.4894,8.5394,8.406,8.4115,578600.0
2004-05-10 13:30:00,15.13,15.25,15.0,15.04,410200.0,8.4115,8.4783,8.3393,8.3615,410200.0
2004-05-10 14:00:00,15.03,15.19,15.02,15.18,342600.0,8.3559,8.4449,8.3504,8.4393,342600.0
2004-05-10 14:30:00,15.18,15.24,14.98,14.99,670400.0,8.4393,8.4727,8.3281,8.3337,670400.0
2004-05-10 15:00:00,14.99,15.09,14.97,15.01,597000.0,8.3337,8.3893,8.3226,8.3448,597000.0
2004-05-10 15:30:00,15.0,15.08,14.95,15.05,912000.0,8.3393,8.3837,8.3115,8.3671,912000.0
2004-05-11 09:30:00,15.21,15.25,15.06,15.11,1032000.0,8.4672,8.4894,8.3836,8.4115,1032000.0
2004-05-11 10:00:00,15.11,15.15,15.03,15.05,374200.0,8.4115,8.4338,8.3669,8.3781,374200.0
2004-05-11 10:30:00,15.03,15.21,15.03,15.06,445800.0,8.3669,8.4672,8.3669,8.3836,445800.0
2004-05-11 11:00:00,15.06,15.13,15.04,15.13,427200.0,8.3836,8.4226,8.3725,8.4226,427200.0
2004-05-11 11:30:00,15.13,15.22,15.12,15.15,782400.0,8.4226,8.4727,8.4171,8.4338,782400.0
2004-05-11 12:00:00,15.15,15.16,15.06,15.07,217800.0,8.4338,8.4393,8.3836,8.3892,217800.0
2004-05-11 12:30:00,15.07,15.13,15.02,15.1,224000.0,8.3892,8.4226,8.3614,8.4059,224000.0
2004-05-11 13:00:00,15.1,15.12,15.04,15.1,267400.0,8.4059,8.4171,8.3725,8.4059,267400.0
2004-05-11 13:30:00,15.1,15.1,14.58,15.01,662800.0,8.4059,8.4059,8.1164,8.3558,662800.0
2004-05-11 14:00:00,15.02,15.16,15.01,15.09,523600.0,8.3614,8.4393,8.3558,8.4003,523600.0
2004-05-11 14:30:00,15.09,15.12,15.07,15.12,532400.0,8.4003,8.4171,8.3892,8.4171,532400.0
2004-05-11 15:00:00,15.12,15.15,15.01,15.08,729400.0,8.4171,8.4338,8.3558,8.3948,729400.0
2004-05-11 15:30:00,15.08,15.17,15.05,15.17,770600.0,8.3948,8.4449,8.3781,8.4449,770600.0
2004-05-12 09:30:00,15.06,15.08,14.9,15.04,613600.0,8.3836,8.3948,8.2946,8.3725,613600.0
2004-05-12 10:00:00,15.04,15.04,14.85,14.86,661600.0,8.3725,8.3725,8.2667,8.2723,661600.0
2004-05-12 10:30:00,14.86,14.9,14.77,14.88,654400.0,8.2723,8.2946,8.2222,8.2834,654400.0
2004-05-12 11:00:00,14.87,14.88,14.65,14.67,346400.0,8.2779,8.2834,8.1554,8.1665,346400.0
2004-05-12 11:30:00,14.67,14.82,14.63,14.7,485200.0,8.1665,8.25,8.1443,8.1832,485200.0
2004-05-12 12:00:00,14.69,14.69,14.55,14.58,465600.0,8.1777,8.1777,8.0997,8.1164,465600.0
2004-05-12 12:30:00,14.58,14.7,14.56,14.59,189800.0,8.1164,8.1832,8.1053,8.122,189800.0
2004-05-12 13:00:00,14.58,14.67,14.54,14.6,139600.0,8.1164,8.1665,8.0942,8.1276,139600.0
2004-05-12 13:30:00,14.61,14.69,14.51,14.55,242400.0,8.1331,8.1777,8.0775,8.0997,242400.0
2004-05-12 14:00:00,14.54,14.63,14.52,14.6,247800.0,8.0942,8.1443,8.083,8.1276,247800.0
2004-05-12 14:30:00,14.6,14.78,14.56,14.69,334000.0,8.1276,8.2278,8.1053,8.1777,334000.0
2004-05-12 15:00:00,14.68,14.78,14.66,14.74,739200.0,8.1721,8.2278,8.161,8.2055,739200.0
2004-05-12 15:30:00,14.75,14.88,14.63,14.87,1528800.0,8.2111,8.2834,8.1443,8.2779,1528800.0
2004-05-13 09:30:00,14.78,14.83,14.6,14.63,554800.0,8.2278,8.2556,8.1276,8.1443,554800.0
2004-05-13 10:00:00,14.63,14.64,14.44,14.5,1241800.0,8.1443,8.1498,8.0385,8.0719,1241800.0
2004-05-13 10:30:00,14.5,14.7,14.47,14.63,822600.0,8.0719,8.1832,8.0552,8.1443,822600.0
2004-05-13 11:00:00,14.61,14.65,14.52,14.54,337000.0,8.1331,8.1554,8.083,8.0942,337000.0
2004-05-13 11:30:00,14.54,14.68,14.51,14.66,613800.0,8.0942,8.1721,8.0775,8.161,613800.0
2004-05-13 12:00:00,14.65,14.7,14.51,14.53,417200.0,8.1554,8.1832,8.0775,8.0886,417200.0
2004-05-13 12:30:00,14.52,14.61,14.47,14.48,487400.0,8.083,8.1331,8.0552,8.0608,487400.0
2004-05-13 13:00:00,14.47,14.53,14.47,14.49,345400.0,8.0552,8.0886,8.0552,8.0663,345400.0
2004-05-13 13:30:00,14.49,14.49,14.4,14.48,163800.0,8.0663,8.0663,8.0162,8.0608,163800.0
2004-05-13 14:00:00,14.48,14.48,14.37,14.44,671800.0,8.0608,8.0608,7.9995,8.0385,671800.0
2004-05-13 14:30:00,14.45,14.56,14.43,14.55,414600.0,8.0441,8.1053,8.0329,8.0997,414600.0
2004-05-13 15:00:00,14.55,14.65,14.54,14.63,383400.0,8.0997,8.1554,8.0942,8.1443,383400.0
2004-05-13 15:30:00,14.64,14.65,14.56,14.57,615400.0,8.1498,8.1554,8.1053,8.1109,615400.0
2004-05-14 09:30:00,14.57,14.7,14.46,14.49,750000.0,8.1109,8.1832,8.0496,8.0663,750000.0
2004-05-14 10:00:00,14.49,14.58,14.38,14.41,495800.0,8.0663,8.1164,8.0051,8.0218,495800.0
2004-05-14 10:30:00,14.41,14.59,14.4,14.55,226800.0,8.0218,8.122,8.0162,8.0997,226800.0
2004-05-14 11:00:00,14.55,14.59,14.47,14.47,159600.0,8.0997,8.122,8.0552,8.0552,159600.0
2004-05-14 11:30:00,14.48,14.48,14.36,14.37,348400.0,8.0608,8.0608,7.994,7.9995,348400.0
2004-05-14 12:00:00,14.38,14.47,14.34,14.46,218000.0,8.0051,8.0552,7.9828,8.0496,218000.0
2004-05-14 12:30:00,14.46,14.52,14.42,14.49,151800.0,8.0496,8.083,8.0274,8.0663,151800.0
2004-05-14 13:00:00,14.49,14.59,14.46,14.48,150600.0,8.0663,8.122,8.0496,8.0608,150600.0
2004-05-14 13:30:00,14.49,14.53,14.45,14.5,100000.0,8.0663,8.0886,8.0441,8.0719,100000.0
2004-05-14 14:00:00,14.49,14.63,14.47,14.53,199600.0,8.0663,8.1443,8.0552,8.0886,199600.0
2004-05-14 14:30:00,14.54,14.54,14.42,14.44,226000.0,8.0942,8.0942,8.0274,8.0385,226000.0
2004-05-14 15:00:00,14.44,14.46,14.38,14.4,276400.0,8.0385,8.0496,8.0051,8.0162,276400.0
2004-05-14 15:30:00,14.4,14.42,14.26,14.26,409800.0,8.0162,8.0274,7.9383,7.9383,409800.0
2004-05-17 09:30:00,14.15,14.22,14.03,14.15,371200.0,7.8771,7.916,7.8103,7.8771,371200.0
2004-05-17 10:00:00,14.15,14.43,13.98,14.41,530600.0,7.8771,8.0329,7.7824,8.0218,530600.0
2004-05-17 10:30:00,14.41,14.42,14.21,14.26,408600.0,8.0218,8.0274,7.9105,7.9383,408600.0
2004-05-17 11:00:00,14.26,14.49,14.19,14.41,345600.0,7.9383,8.0663,7.8993,8.0218,345600.0
2004-05-17 11:30:00,14.41,14.47,14.37,14.44,189600.0,8.0218,8.0552,7.9995,8.0385,189600.0
2004-05-17 12:00:00,14.44,14.46,14.31,14.33,108600.0,8.0385,8.0496,7.9661,7.9773,108600.0
2004-05-17 12:30:00,14.33,14.35,14.25,14.33,129600.0,7.9773,7.9884,7.9327,7.9773,129600.0
2004-05-17 13:00:00,14.34,14.38,14.29,14.3,64000.0,7.9828,8.0051,7.955,7.9606,64000.0
2004-05-17 13:30:00,14.3,14.36,14.26,14.31,135600.0,7.9606,7.994,7.9383,7.9661,135600.0
2004-05-17 14:00:00,14.3,14.39,14.3,14.34,224600.0,7.9606,8.0107,7.9606,7.9828,224600.0
2004-05-17 14:30:00,14.34,14.35,14.3,14.35,205200.0,7.9828,7.9884,7.9606,7.9884,205200.0
2004-05-17 15:00:00,14.34,14.44,14.32,14.32,491800.0,7.9828,8.0385,7.9717,7.9717,491800.0
2004-05-17 15:30:00,14.32,14.34,14.22,14.26,568400.0,7.9717,7.9828,7.916,7.9383,568400.0
2004-05-18 09:30:00,14.4,14.6,14.31,14.58,626400.0,8.0162,8.1276,7.9661,8.1164,626400.0
2004-05-18 10:00:00,14.58,14.6,14.47,14.51,307200.0,8.1164,8.1276,8.0552,8.0775,307200.0
2004-05-18 10:30:00,14.53,14.63,14.5,14.56,257000.0,8.0886,8.1443,8.0719,8.1053,257000.0
2004-05-18 11:00:00,14.56,14.61,14.51,14.57,145400.0,8.1053,8.1331,8.0775,8.1109,145400.0
2004-05-18 11:30:00,14.56,14.6,14.5,14.58,183000.0,8.1053,8.1276,8.0719,8.1164,183000.0
2004-05-18 12:00:00,14.56,14.65,14.56,14.63,215200.0,8.1053,8.1554,8.1053,8.1443,215200.0
2004-05-18 12:30:00,14.63,14.67,14.6,14.61,187000.0,8.1443,8.1665,8.1276,8.1331,187000.0
2004-05-18 13:00:00,14.61,14.62,14.5,14.51,176800.0,8.1331,8.1387,8.0719,8.0775,176800.0
2004-05-18 13:30:00,14.52,14.57,14.51,14.51,149600.0,8.083,8.1109,8.0775,8.0775,149600.0
2004-05-18 14:00:00,14.52,14.65,14.51,14.65,187600.0,8.083,8.1554,8.0775,8.1554,187600.0
2004-05-18 14:30:00,14.65,14.65,14.57,14.59,201800.0,8.1554,8.1554,8.1109,8.122,201800.0
2004-05-18 15:00:00,14.59,14.65,14.55,14.61,481200.0,8.122,8.1554,8.0997,8.1331,481200.0
2004-05-18 15:30:00,14.6,14.63,14.52,14.56,424600.0,8.1276,8.1443,8.083,8.1053,424600.0
2004-05-19 09:30:00,14.78,15.05,14.77,15.04,984200.0,8.2278,8.3781,8.2222,8.3725,984200.0
2004-05-19 10:00:00,15.04,15.34,15.04,15.33,1181400.0,8.3725,8.5395,8.3725,8.534,1181400.0
2004-05-19 10:30:00,15.35,15.53,15.31,15.48,854800.0,8.5451,8.6453,8.5228,8.6175,854800.0
2004-05-19 11:00:00,15.47,15.48,15.36,15.39,362400.0,8.6119,8.6175,8.5507,8.5674,362400.0
2004-05-19 11:30:00,15.39,15.4,15.31,15.4,414400.0,8.5674,8.5729,8.5228,8.5729,414400.0
2004-05-19 12:00:00,15.4,15.45,15.38,15.45,354400.0,8.5729,8.6008,8.5618,8.6008,354400.0
2004-05-19 12:30:00,15.45,15.47,15.4,15.45,301800.0,8.6008,8.6119,8.5729,8.6008,301800.0
2004-05-19 13:00:00,15.44,15.45,15.37,15.38,213400.0,8.5952,8.6008,8.5562,8.5618,213400.0
2004-05-19 13:30:00,15.38,15.49,15.38,15.47,270200.0,8.5618,8.623,8.5618,8.6119,270200.0
2004-05-19 14:00:00,15.47,15.49,15.4,15.4,667600.0,8.6119,8.623,8.5729,8.5729,667600.0
2004-05-19 14:30:00,15.4,15.4,15.3,15.32,692200.0,8.5729,8.5729,8.5173,8.5284,692200.0
2004-05-19 15:00:00,15.31,15.31,15.13,15.21,634800.0,8.5228,8.5228,8.4226,8.4672,634800.0
2004-05-19 15:30:00,15.2,15.24,15.03,15.04,1836000.0,8.4616,8.4839,8.3669,8.3725,1836000.0
2004-05-20 09:30:00,15.13,15.2,14.85,14.99,1537800.0,8.4226,8.4616,8.2667,8.3447,1537800.0
2004-05-20 10:00:00,14.99,15.12,14.92,15.05,443000.0,8.3447,8.4171,8.3057,8.3781,443000.0
2004-05-20 10:30:00,15.05,15.11,14.94,15.02,499800.0,8.3781,8.4115,8.3168,8.3614,499800.0
2004-05-20 11:00:00,15.03,15.06,14.88,14.93,283200.0,8.3669,8.3836,8.2834,8.3113,283200.0
2004-05-20 11:30:00,14.93,15.0,14.88,14.97,207600.0,8.3113,8.3502,8.2834,8.3335,207600.0
2004-05-20 12:00:00,14.97,14.97,14.77,14.78,366800.0,8.3335,8.3335,8.2222,8.2278,366800.0
2004-05-20 12:30:00,14.77,14.88,14.75,14.85,329600.0,8.2222,8.2834,8.2111,8.2667,329600.0
2004-05-20 13:00:00,14.85,14.92,14.78,14.92,240000.0,8.2667,8.3057,8.2278,8.3057,240000.0
2004-05-20 13:30:00,14.92,15.04,14.86,14.93,296000.0,8.3057,8.3725,8.2723,8.3113,296000.0
2004-05-20 14:00:00,14.93,14.97,14.87,14.89,167600.0,8.3113,8.3335,8.2779,8.289,167600.0
2004-05-20 14:30:00,14.88,14.9,14.83,14.84,354400.0,8.2834,8.2946,8.2556,8.2612,354400.0
2004-05-20 15:00:00,14.84,14.94,14.83,14.88,242600.0,8.2612,8.3168,8.2556,8.2834,242600.0
2004-05-20 15:30:00,14.88,14.94,14.81,14.83,404600.0,8.2834,8.3168,8.2445,8.2556,404600.0
2004-05-21 09:30:00,15.05,15.1,14.96,14.98,287200.0,8.3781,8.4059,8.328,8.3391,287200.0
2004-05-21 10:00:00,14.99,15.02,14.88,14.94,178000.0,8.3447,8.3614,8.2834,8.3168,178000.0
2004-05-21 10:30:00,14.94,15.06,14.93,15.05,220200.0,8.3168,8.3836,8.3113,8.3781,220200.0
2004-05-21 11:00:00,15.06,15.12,15.02,15.1,163000.0,8.3836,8.4171,8.3614,8.4059,163000.0
2004-05-21 11:30:00,15.1,15.17,15.05,15.11,548000.0,8.4059,8.4449,8.3781,8.4115,548000.0
2004-05-21 12:00:00,15.11,15.17,15.09,15.13,196000.0,8.4115,8.4449,8.4003,8.4226,196000.0
2004-05-21 12:30:00,15.13,15.19,15.09,15.13,220800.0,8.4226,8.456,8.4003,8.4226,220800.0
2004-05-21 13:00:00,15.13,15.15,15.08,15.08,165400.0,8.4226,8.4338,8.3948,8.3948,165400.0
2004-05-21 13:30:00,15.09,15.09,14.97,15.03,456000.0,8.4003,8.4003,8.3335,8.3669,456000.0
2004-05-21 14:00:00,15.03,15.04,14.95,14.99,208800.0,8.3669,8.3725,8.3224,8.3447,208800.0
2004-05-21 14:30:00,14.99,15.05,14.94,15.02,260400.0,8.3447,8.3781,8.3168,8.3614,260400.0
2004-05-21 15:00:00,15.0,15.04,14.96,15.0,119200.0,8.3502,8.3725,8.328,8.3502,119200.0
2004-05-21 15:30:00,15.0,15.1,14.97,15.1,570000.0,8.3502,8.4059,8.3335,8.4059,570000.0
2004-05-24 09:30:00,15.25,15.35,15.15,15.22,770800.0,8.4894,8.5451,8.4338,8.4727,770800.0
2004-05-24 10:00:00,15.21,15.23,15.11,15.17,677600.0,8.4672,8.4783,8.4115,8.4449,677600.0
2004-05-24 10:30:00,15.17,15.22,15.13,15.17,277800.0,8.4449,8.4727,8.4226,8.4449,277800.0
2004-05-24 11:00:00,15.16,15.2,15.06,15.08,581600.0,8.4393,8.4616,8.3836,8.3948,581600.0
2004-05-24 11:30:00,15.07,15.13,14.91,14.97,334800.0,8.3892,8.4226,8.3001,8.3335,334800.0
2004-05-24 12:00:00,14.98,15.03,14.95,14.97,150000.0,8.3391,8.3669,8.3224,8.3335,150000.0
2004-05-24 12:30:00,14.97,15.0,14.95,14.97,106800.0,8.3335,8.3502,8.3224,8.3335,106800.0
2004-05-24 13:00:00,14.99,15.03,14.97,15.0,124400.0,8.3447,8.3669,8.3335,8.3502,124400.0
2004-05-24 13:30:00,15.0,15.08,14.99,15.01,185600.0,8.3502,8.3948,8.3447,8.3558,185600.0
2004-05-24 14:00:00,14.99,15.03,14.88,14.92,375000.0,8.3447,8.3669,8.2834,8.3057,375000.0
2004-05-24 14:30:00,14.91,15.02,14.91,14.97,262600.0,8.3001,8.3614,8.3001,8.3335,262600.0
2004-05-24 15:00:00,14.97,15.02,14.93,15.02,274200.0,8.3335,8.3614,8.3113,8.3614,274200.0
2004-05-24 15:30:00,15.0,15.05,14.95,14.97,439400.0,8.3502,8.3781,8.3224,8.3335,439400.0
2004-05-25 09:30:00,15.05,15.05,14.85,14.88,235800.0,8.3781,8.3781,8.2667,8.2834,235800.0
2004-05-25 10:00:00,14.88,14.93,14.69,14.8,622000.0,8.2834,8.3113,8.1777,8.2389,622000.0
2004-05-25 10:30:00,14.8,14.86,14.79,14.81,910800.0,8.2389,8.2723,8.2333,8.2445,910800.0
2004-05-25 11:00:00,14.82,14.83,14.77,14.82,304800.0,8.25,8.2556,8.2222,8.25,304800.0
2004-05-25 11:30:00,14.82,14.9,14.81,14.88,263200.0,8.25,8.2946,8.2445,8.2834,263200.0
2004-05-25 12:00:00,14.88,14.99,14.87,14.97,894400.0,8.2834,8.3447,8.2779,8.3335,894400.0
2004-05-25 12:30:00,14.97,15.0,14.95,15.0,869200.0,8.3335,8.3502,8.3224,8.3502,869200.0
2004-05-25 13:00:00,15.0,15.08,14.97,15.0,793200.0,8.3502,8.3948,8.3335,8.3502,793200.0
2004-05-25 13:30:00,15.0,15.13,15.0,15.12,806400.0,8.3502,8.4226,8.3502,8.4171,806400.0
2004-05-25 14:00:00,15.11,15.22,15.1,15.22,247400.0,8.4115,8.4727,8.4059,8.4727,247400.0
2004-05-25 14:30:00,15.22,15.25,15.18,15.25,173400.0,8.4727,8.4894,8.4505,8.4894,173400.0
2004-05-25 15:00:00,15.25,15.36,15.18,15.35,880000.0,8.4894,8.5507,8.4505,8.5451,880000.0
2004-05-25 15:30:00,15.35,15.47,15.34,15.4,1317600.0,8.5451,8.6119,8.5395,8.5729,1317600.0
2004-05-26 09:30:00,15.65,15.74,15.47,15.49,1519800.0,8.7121,8.7622,8.6119,8.623,1519800.0
2004-05-26 10:00:00,15.49,15.55,15.37,15.5,810600.0,8.623,8.6564,8.5562,8.6286,810600.0
2004-05-26 10:30:00,15.49,15.64,15.37,15.58,573000.0,8.623,8.7065,8.5562,8.6731,573000.0
2004-05-26 11:00:00,15.58,15.62,15.54,15.59,168000.0,8.6731,8.6954,8.6509,8.6787,168000.0
2004-05-26 11:30:00,15.58,15.72,15.56,15.67,227600.0,8.6731,8.7511,8.662,8.7232,227600.0
2004-05-26 12:00:00,15.65,15.67,15.6,15.61,169600.0,8.7121,8.7232,8.6843,8.6898,169600.0
2004-05-26 12:30:00,15.62,15.65,15.58,15.6,191200.0,8.6954,8.7121,8.6731,8.6843,191200.0
2004-05-26 13:00:00,15.59,15.59,15.54,15.56,108400.0,8.6787,8.6787,8.6509,8.662,108400.0
2004-05-26 13:30:00,15.56,15.56,15.52,15.56,187400.0,8.662,8.662,8.6397,8.662,187400.0
2004-05-26 14:00:00,15.54,15.57,15.5,15.55,290400.0,8.6509,8.6676,8.6286,8.6564,290400.0
2004-05-26 14:30:00,15.55,15.63,15.54,15.59,426600.0,8.6564,8.701,8.6509,8.6787,426600.0
2004-05-26 15:00:00,15.59,15.61,15.52,15.52,649000.0,8.6787,8.6898,8.6397,8.6397,649000.0
2004-05-26 15:30:00,15.51,15.59,15.49,15.58,756000.0,8.6342,8.6787,8.623,8.6731,756000.0
2004-05-27 09:30:00,15.68,15.83,15.63,15.74,1500600.0,8.7288,8.8123,8.701,8.7622,1500600.0
2004-05-27 10:00:00,15.74,15.88,15.72,15.75,1571000.0,8.7622,8.8401,8.7511,8.7678,1571000.0
2004-05-27 10:30:00,15.74,15.89,15.74,15.87,477800.0,8.7622,8.8457,8.7622,8.8346,477800.0
2004-05-27 11:00:00,15.87,15.9,15.69,15.71,468200.0,8.8346,8.8513,8.7344,8.7455,468200.0
2004-05-27 11:30:00,15.71,15.74,15.68,15.71,282800.0,8.7455,8.7622,8.7288,8.7455,282800.0
2004-05-27 12:00:00,15.72,15.74,15.68,15.74,222600.0,8.7511,8.7622,8.7288,8.7622,222600.0
2004-05-27 12:30:00,15.74,15.81,15.72,15.74,266800.0,8.7622,8.8012,8.7511,8.7622,266800.0
2004-05-27 13:00:00,15.74,15.8,15.72,15.72,207200.0,8.7622,8.7956,8.7511,8.7511,207200.0
2004-05-27 13:30:00,15.72,15.78,15.7,15.71,188200.0,8.7511,8.7845,8.7399,8.7455,188200.0
2004-05-27 14:00:00,15.71,15.81,15.7,15.81,220200.0,8.7455,8.8012,8.7399,8.8012,220200.0
2004-05-27 14:30:00,15.8,15.88,15.79,15.87,277400.0,8.7956,8.8401,8.79,8.8346,277400.0
2004-05-27 15:00:00,15.85,15.88,15.8,15.87,237200.0,8.8234,8.8401,8.7956,8.8346,237200.0
2004-05-27 15:30:00,15.87,15.92,15.8,15.88,743200.0,8.8346,8.8624,8.7956,8.8401,743200.0
2004-05-28 09:30:00,15.78,15.89,15.63,15.68,736600.0,8.7845,8.8457,8.701,8.7288,736600.0
2004-05-28 10:00:00,15.69,15.74,15.56,15.61,864400.0,8.7344,8.7622,8.662,8.6898,864400.0
2004-05-28 10:30:00,15.61,15.69,15.6,15.69,250000.0,8.6898,8.7344,8.6843,8.7344,250000.0
2004-05-28 11:00:00,15.7,15.74,15.58,15.67,467000.0,8.7399,8.7622,8.6731,8.7232,467000.0
2004-05-28 11:30:00,15.67,15.72,15.67,15.69,298400.0,8.7232,8.7511,8.7232,8.7344,298400.0
2004-05-28 12:00:00,15.69,15.84,15.69,15.77,188600.0,8.7344,8.8179,8.7344,8.7789,188600.0
2004-05-28 12:30:00,15.77,15.83,15.74,15.81,222400.0,8.7789,8.8123,8.7622,8.8012,222400.0
2004-05-28 13:00:00,15.83,15.85,15.8,15.8,130600.0,8.8123,8.8234,8.7956,8.7956,130600.0
2004-05-28 13:30:00,15.79,15.8,15.71,15.73,124800.0,8.79,8.7956,8.7455,8.7566,124800.0
2004-05-28 14:00:00,15.75,15.75,15.69,15.71,150600.0,8.7678,8.7678,8.7344,8.7455,150600.0
2004-05-28 14:30:00,15.71,15.76,15.68,15.74,211000.0,8.7455,8.7733,8.7288,8.7622,211000.0
2004-05-28 15:00:00,15.74,15.8,15.72,15.79,178400.0,8.7622,8.7956,8.7511,8.79,178400.0
2004-05-28 15:30:00,15.78,15.85,15.73,15.83,471800.0,8.7845,8.8234,8.7566,8.8123,471800.0
2004-06-01 09:30:00,15.68,15.79,15.65,15.74,385800.0,8.7288,8.79,8.7121,8.7622,385800.0
2004-06-01 10:00:00,15.74,15.88,15.63,15.63,452000.0,8.7622,8.8401,8.701,8.701,452000.0
2004-06-01 10:30:00,15.63,15.72,15.63,15.69,185200.0,8.701,8.7511,8.701,8.7344,185200.0
2004-06-01 11:00:00,15.67,15.69,15.62,15.63,198800.0,8.7232,8.7344,8.6954,8.701,198800.0
2004-06-01 11:30:00,15.64,15.7,15.61,15.67,224400.0,8.7065,8.7399,8.6898,8.7232,224400.0
2004-06-01 12:00:00,15.67,15.72,15.65,15.69,122800.0,8.7232,8.7511,8.7121,8.7344,122800.0
2004-06-01 12:30:00,15.69,15.75,15.68,15.72,251600.0,8.7344,8.7678,8.7288,8.7511,251600.0
2004-06-01 13:00:00,15.72,15.8,15.72,15.74,255800.0,8.7511,8.7956,8.7511,8.7622,255800.0
2004-06-01 13:30:00,15.75,15.77,15.68,15.7,258800.0,8.7678,8.7789,8.7288,8.7399,258800.0
2004-06-01 14:00:00,15.7,15.71,15.61,15.63,235600.0,8.7399,8.7455,8.6898,8.701,235600.0
2004-06-01 14:30:00,15.62,15.7,15.62,15.7,225800.0,8.6954,8.7399,8.6954,8.7399,225800.0
2004-06-01 15:00:00,15.7,15.76,15.66,15.76,161000.0,8.7399,8.7733,8.7177,8.7733,161000.0
2004-06-01 15:30:00,15.76,15.85,15.74,15.84,292400.0,8.7733,8.8234,8.7622,8.8179,292400.0
2004-06-02 09:30:00,15.78,15.86,15.36,15.37,1203000.0,8.7845,8.829,8.5507,8.5562,1203000.0
2004-06-02 10:00:00,15.38,15.38,15.12,15.13,799400.0,8.5618,8.5618,8.4171,8.4226,799400.0
2004-06-02 10:30:00,15.13,15.27,15.12,15.15,402600.0,8.4226,8.5006,8.4171,8.4338,402600.0
2004-06-02 11:00:00,15.15,15.19,15.11,15.13,192400.0,8.4338,8.456,8.4115,8.4226,192400.0
2004-06-02 11:30:00,15.13,15.16,15.03,15.06,431600.0,8.4226,8.4393,8.3669,8.3836,431600.0
2004-06-02 12:00:00,15.06,15.18,15.05,15.15,209200.0,8.3836,8.4505,8.3781,8.4338,209200.0
2004-06-02 12:30:00,15.15,15.16,15.06,15.08,195000.0,8.4338,8.4393,8.3836,8.3948,195000.0
2004-06-02 13:00:00,15.08,15.15,15.05,15.15,181600.0,8.3948,8.4338,8.3781,8.4338,181600.0
2004-06-02 13:30:00,15.13,15.17,15.11,15.12,188400.0,8.4226,8.4449,8.4115,8.4171,188400.0
2004-06-02 14:00:00,15.13,15.24,15.08,15.22,275000.0,8.4226,8.4839,8.3948,8.4727,275000.0
2004-06-02 14:30:00,15.24,15.33,15.2,15.26,404800.0,8.4839,8.534,8.4616,8.495,404800.0
2004-06-02 15:00:00,15.24,15.27,15.19,15.2,462000.0,8.4839,8.5006,8.456,8.4616,462000.0
2004-06-02 15:30:00,15.2,15.25,15.08,15.11,930600.0,8.4616,8.4894,8.3948,8.4115,930600.0
2004-06-03 09:30:00,14.97,15.05,14.87,14.9,602600.0,8.3335,8.3781,8.2779,8.2946,602600.0
2004-06-03 10:00:00,14.9,14.91,14.65,14.67,634000.0,8.2946,8.3001,8.1554,8.1665,634000.0
2004-06-03 10:30:00,14.69,14.79,14.65,14.69,505800.0,8.1777,8.2333,8.1554,8.1777,505800.0
2004-06-03 11:00:00,14.69,14.7,14.63,14.66,363200.0,8.1777,8.1832,8.1443,8.161,363200.0
2004-06-03 11:30:00,14.67,14.75,14.67,14.75,234000.0,8.1665,8.2111,8.1665,8.2111,234000.0
2004-06-03 12:00:00,14.75,14.8,14.75,14.78,172600.0,8.2111,8.2389,8.2111,8.2278,172600.0
2004-06-03 12:30:00,14.78,14.8,14.74,14.75,157000.0,8.2278,8.2389,8.2055,8.2111,157000.0
2004-06-03 13:00:00,14.74,14.84,14.74,14.84,254800.0,8.2055,8.2612,8.2055,8.2612,254800.0
2004-06-03 13:30:00,14.84,14.89,14.8,14.85,325400.0,8.2612,8.289,8.2389,8.2667,325400.0
2004-06-03 14:00:00,14.85,14.85,14.77,14.8,224600.0,8.2667,8.2667,8.2222,8.2389,224600.0
2004-06-03 14:30:00,14.8,14.8,14.74,14.78,290400.0,8.2389,8.2389,8.2055,8.2278,290400.0
2004-06-03 15:00:00,14.77,14.81,14.71,14.72,331200.0,8.2222,8.2445,8.1888,8.1944,331200.0
2004-06-03 15:30:00,14.72,14.72,14.61,14.62,851600.0,8.1944,8.1944,8.1331,8.1387,851600.0
2004-06-04 09:30:00,14.88,15.12,14.88,15.11,741000.0,8.2834,8.4171,8.2834,8.4115,741000.0
2004-06-04 10:00:00,15.12,15.12,14.97,15.03,811000.0,8.4171,8.4171,8.3335,8.3669,811000.0
2004-06-04 10:30:00,15.0,15.15,15.0,15.09,465800.0,8.3502,8.4338,8.3502,8.4003,465800.0
2004-06-04 11:00:00,15.09,15.09,14.99,15.0,191800.0,8.4003,8.4003,8.3447,8.3502,191800.0
2004-06-04 11:30:00,14.99,15.04,14.9,15.04,178400.0,8.3447,8.3725,8.2946,8.3725,178400.0
2004-06-04 12:00:00,15.04,15.1,15.02,15.08,149400.0,8.3725,8.4059,8.3614,8.3948,149400.0
2004-06-04 12:30:00,15.08,15.15,15.08,15.13,374400.0,8.3948,8.4338,8.3948,8.4226,374400.0
2004-06-04 13:00:00,15.13,15.17,15.06,15.15,425000.0,8.4226,8.4449,8.3836,8.4338,425000.0
2004-06-04 13:30:00,15.15,15.15,15.04,15.05,439200.0,8.4338,8.4338,8.3725,8.3781,439200.0
2004-06-04 14:00:00,15.06,15.06,14.99,15.04,205000.0,8.3836,8.3836,8.3447,8.3725,205000.0
2004-06-04 14:30:00,15.04,15.08,15.04,15.05,139200.0,8.3725,8.3948,8.3725,8.3781,139200.0
2004-06-04 15:00:00,15.05,15.09,15.01,15.08,261400.0,8.3781,8.4003,8.3558,8.3948,261400.0
2004-06-04 15:30:00,15.07,15.07,14.87,14.88,652600.0,8.3892,8.3892,8.2779,8.2834,652600.0
2004-06-07 09:30:00,15.0,15.24,14.98,15.2,561200.0,8.3502,8.4839,8.3391,8.4616,561200.0
2004-06-07 10:00:00,15.22,15.22,15.06,15.13,154600.0,8.4727,8.4727,8.3836,8.4226,154600.0
2004-06-07 10:30:00,15.13,15.15,14.97,15.04,195600.0,8.4226,8.4338,8.3335,8.3725,195600.0
2004-06-07 11:00:00,15.04,15.24,15.03,15.22,236800.0,8.3725,8.4839,8.3669,8.4727,236800.0
2004-06-07 11:30:00,15.22,15.24,15.19,15.21,135400.0,8.4727,8.4839,8.456,8.4672,135400.0
2004-06-07 12:00:00,15.2,15.26,15.2,15.24,86400.0,8.4616,8.495,8.4616,8.4839,86400.0
2004-06-07 12:30:00,15.24,15.26,15.2,15.25,190000.0,8.4839,8.495,8.4616,8.4894,190000.0
2004-06-07 13:00:00,15.25,15.36,15.24,15.36,201400.0,8.4894,8.5507,8.4839,8.5507,201400.0
2004-06-07 13:30:00,15.36,15.4,15.33,15.39,279200.0,8.5507,8.5729,8.534,8.5674,279200.0
2004-06-07 14:00:00,15.38,15.39,15.34,15.35,131800.0,8.5618,8.5674,8.5395,8.5451,131800.0
2004-06-07 14:30:00,15.35,15.42,15.34,15.42,237600.0,8.5451,8.5841,8.5395,8.5841,237600.0
2004-06-07 15:00:00,15.42,15.48,15.41,15.45,871800.0,8.5841,8.6175,8.5785,8.6008,871800.0
2004-06-07 15:30:00,15.47,15.49,15.4,15.45,1075400.0,8.6119,8.623,8.5729,8.6008,1075400.0
2004-06-08 09:30:00,15.31,15.45,15.28,15.33,472600.0,8.5228,8.6008,8.5061,8.534,472600.0
2004-06-08 10:00:00,15.34,15.39,15.3,15.38,236000.0,8.5395,8.5674,8.5173,8.5618,236000.0
2004-06-08 10:30:00,15.38,15.41,15.32,15.37,190200.0,8.5618,8.5785,8.5284,8.5562,190200.0
2004-06-08 11:00:00,15.37,15.38,15.34,15.35,152000.0,8.5562,8.5618,8.5395,8.5451,152000.0
2004-06-08 11:30:00,15.35,15.37,15.31,15.31,204000.0,8.5451,8.5562,8.5228,8.5228,204000.0
2004-06-08 12:00:00,15.31,15.45,15.31,15.42,536200.0,8.5228,8.6008,8.5228,8.5841,536200.0
2004-06-08 12:30:00,15.43,15.5,15.15,15.47,374200.0,8.5896,8.6286,8.4338,8.6119,374200.0
2004-06-08 13:00:00,15.47,15.52,15.46,15.52,136000.0,8.6119,8.6397,8.6063,8.6397,136000.0
2004-06-08 13:30:00,15.51,15.61,15.48,15.56,317800.0,8.6342,8.6898,8.6175,8.662,317800.0
2004-06-08 14:00:00,15.56,15.63,15.54,15.63,270600.0,8.662,8.701,8.6509,8.701,270600.0
2004-06-08 14:30:00,15.63,15.63,15.56,15.58,251200.0,8.701,8.701,8.662,8.6731,251200.0
2004-06-08 15:00:00,15.58,15.63,15.44,15.44,465600.0,8.6731,8.701,8.5952,8.5952,465600.0
2004-06-08 15:30:00,15.43,15.51,15.4,15.46,529400.0,8.5896,8.6342,8.5729,8.6063,529400.0
2004-06-09 09:30:00,15.25,15.44,15.2,15.4,913400.0,8.4894,8.5952,8.4616,8.5729,913400.0
2004-06-09 10:00:00,15.4,15.49,15.39,15.49,310200.0,8.5729,8.623,8.5674,8.623,310200.0
2004-06-09 10:30:00,15.49,15.49,15.36,15.36,402600.0,8.623,8.623,8.5507,8.5507,402600.0
2004-06-09 11:00:00,15.36,15.4,15.32,15.35,448200.0,8.5507,8.5729,8.5284,8.5451,448200.0
2004-06-09 11:30:00,15.35,15.37,15.31,15.35,340200.0,8.5451,8.5562,8.5228,8.5451,340200.0
2004-06-09 12:00:00,15.36,15.38,15.3,15.35,238600.0,8.5507,8.5618,8.5173,8.5451,238600.0
2004-06-09 12:30:00,15.36,15.37,15.28,15.3,232400.0,8.5507,8.5562,8.5061,8.5173,232400.0
2004-06-09 13:00:00,15.3,15.33,15.2,15.22,786400.0,8.5173,8.534,8.4616,8.4727,786400.0
2004-06-09 13:30:00,15.21,15.24,15.0,15.03,599600.0,8.4672,8.4839,8.3502,8.3669,599600.0
2004-06-09 14:00:00,15.03,15.09,14.96,15.09,271200.0,8.3669,8.4003,8.328,8.4003,271200.0
2004-06-09 14:30:00,15.08,15.13,15.06,15.08,289400.0,8.3948,8.4226,8.3836,8.3948,289400.0
2004-06-09 15:00:00,15.09,15.13,15.03,15.06,368400.0,8.4003,8.4226,8.3669,8.3836,368400.0
2004-06-09 15:30:00,15.06,15.15,15.02,15.02,803000.0,8.3836,8.4338,8.3614,8.3614,803000.0
2004-06-10 09:30:00,15.12,15.36,15.1,15.26,607200.0,8.4171,8.5507,8.4059,8.495,607200.0
2004-06-10 10:00:00,15.25,15.37,15.21,15.34,389600.0,8.4894,8.5562,8.4672,8.5395,389600.0
2004-06-10 10:30:00,15.33,15.38,15.25,15.25,349000.0,8.534,8.5618,8.4894,8.4894,349000.0
2004-06-10 11:00:00,15.25,15.28,15.09,15.18,624600.0,8.4894,8.5061,8.4003,8.4505,624600.0
2004-06-10 11:30:00,15.18,15.33,15.15,15.26,351600.0,8.4505,8.534,8.4338,8.495,351600.0
2004-06-10 12:00:00,15.26,15.3,15.2,15.21,348200.0,8.495,8.5173,8.4616,8.4672,348200.0
2004-06-10 12:30:00,15.22,15.25,15.13,15.17,532600.0,8.4727,8.4894,8.4226,8.4449,532600.0
2004-06-10 13:00:00,15.14,15.2,15.11,15.18,622400.0,8.4282,8.4616,8.4115,8.4505,622400.0
2004-06-10 13:30:00,15.18,15.21,15.13,15.17,342000.0,8.4505,8.4672,8.4226,8.4449,342000.0
2004-06-10 14:00:00,15.18,15.19,15.17,15.18,235200.0,8.4505,8.456,8.4449,8.4505,235200.0
2004-06-10 14:30:00,15.18,15.34,15.18,15.3,467600.0,8.4505,8.5395,8.4505,8.5173,467600.0
2004-06-10 15:00:00,15.3,15.32,15.27,15.29,295400.0,8.5173,8.5284,8.5006,8.5117,295400.0
2004-06-10 15:30:00,15.29,15.44,15.27,15.34,734200.0,8.5117,8.5952,8.5006,8.5395,734200.0
2004-06-14 09:30:00,15.1,15.24,15.07,15.1,313600.0,8.4059,8.4839,8.3892,8.4059,313600.0
2004-06-14 10:00:00,15.1,15.18,15.09,15.17,151400.0,8.4059,8.4505,8.4003,8.4449,151400.0
2004-06-14 10:30:00,15.17,15.17,15.06,15.06,188800.0,8.4449,8.4449,8.3836,8.3836,188800.0
2004-06-14 11:00:00,15.06,15.06,15.0,15.0,129600.0,8.3836,8.3836,8.3502,8.3502,129600.0
2004-06-14 11:30:00,15.0,15.05,14.97,14.97,159600.0,8.3502,8.3781,8.3335,8.3335,159600.0
2004-06-14 12:00:00,14.97,14.97,14.82,14.84,325800.0,8.3335,8.3335,8.25,8.2612,325800.0
2004-06-14 12:30:00,14.84,14.85,14.78,14.81,356600.0,8.2612,8.2667,8.2278,8.2445,356600.0
2004-06-14 13:00:00,14.81,14.83,14.68,14.68,396600.0,8.2445,8.2556,8.1721,8.1721,396600.0
2004-06-14 13:30:00,14.68,14.8,14.66,14.78,266400.0,8.1721,8.2389,8.161,8.2278,266400.0
2004-06-14 14:00:00,14.78,14.83,14.75,14.8,156200.0,8.2278,8.2556,8.2111,8.2389,156200.0
2004-06-14 14:30:00,14.8,14.81,14.7,14.74,180200.0,8.2389,8.2445,8.1832,8.2055,180200.0
2004-06-14 15:00:00,14.74,14.83,14.72,14.81,212200.0,8.2055,8.2556,8.1944,8.2445,212200.0
2004-06-14 15:30:00,14.81,14.95,14.81,14.86,472400.0,8.2445,8.3224,8.2445,8.2723,472400.0
2004-06-15 09:30:00,15.05,15.15,15.04,15.1,356800.0,8.3781,8.4338,8.3725,8.4059,356800.0
2004-06-15 10:00:00,15.1,15.19,15.09,15.13,229000.0,8.4059,8.456,8.4003,8.4226,229000.0
2004-06-15 10:30:00,15.13,15.17,15.13,15.14,94000.0,8.4226,8.4449,8.4226,8.4282,94000.0
2004-06-15 11:00:00,15.14,15.17,15.09,15.11,105200.0,8.4282,8.4449,8.4003,8.4115,105200.0
2004-06-15 11:30:00,15.12,15.18,15.1,15.17,170000.0,8.4171,8.4505,8.4059,8.4449,170000.0
2004-06-15 12:00:00,15.17,15.22,15.11,15.11,188600.0,8.4449,8.4727,8.4115,8.4115,188600.0
2004-06-15 12:30:00,15.11,15.24,15.11,15.24,259800.0,8.4115,8.4839,8.4115,8.4839,259800.0
2004-06-15 13:00:00,15.24,15.26,15.21,15.24,129800.0,8.4839,8.495,8.4672,8.4839,129800.0
2004-06-15 13:30:00,15.24,15.26,15.21,15.25,102600.0,8.4839,8.495,8.4672,8.4894,102600.0
2004-06-15 14:00:00,15.25,15.31,15.19,15.2,214000.0,8.4894,8.5228,8.456,8.4616,214000.0
2004-06-15 14:30:00,15.2,15.24,15.12,15.15,108400.0,8.4616,8.4839,8.4171,8.4338,108400.0
2004-06-15 15:00:00,15.14,15.15,15.06,15.1,207600.0,8.4282,8.4338,8.3836,8.4059,207600.0
2004-06-15 15:30:00,15.1,15.23,15.09,15.2,368200.0,8.4059,8.4783,8.4003,8.4616,368200.0
2004-06-16 09:30:00,15.15,15.22,15.08,15.22,192600.0,8.4338,8.4727,8.3948,8.4727,192600.0
2004-06-16 10:00:00,15.22,15.3,15.16,15.26,274400.0,8.4727,8.5173,8.4393,8.495,274400.0
2004-06-16 10:30:00,15.26,15.26,15.15,15.18,214800.0,8.495,8.495,8.4338,8.4505,214800.0
2004-06-16 11:00:00,15.18,15.18,15.03,15.03,165600.0,8.4505,8.4505,8.3669,8.3669,165600.0
2004-06-16 11:30:00,15.03,15.05,14.97,15.01,127800.0,8.3669,8.3781,8.3335,8.3558,127800.0
2004-06-16 12:00:00,15.01,15.04,14.97,15.04,69600.0,8.3558,8.3725,8.3335,8.3725,69600.0
2004-06-16 12:30:00,15.04,15.12,15.04,15.1,93200.0,8.3725,8.4171,8.3725,8.4059,93200.0
2004-06-16 13:00:00,15.1,15.11,15.01,15.02,67600.0,8.4059,8.4115,8.3558,8.3614,67600.0
2004-06-16 13:30:00,15.02,15.06,15.01,15.06,56800.0,8.3614,8.3836,8.3558,8.3836,56800.0
2004-06-16 14:00:00,15.06,15.12,15.02,15.08,101800.0,8.3836,8.4171,8.3614,8.3948,101800.0
2004-06-16 14:30:00,15.08,15.16,15.06,15.1,112400.0,8.3948,8.4393,8.3836,8.4059,112400.0
2004-06-16 15:00:00,15.1,15.13,15.08,15.11,78200.0,8.4059,8.4226,8.3948,8.4115,78200.0
2004-06-16 15:30:00,15.11,15.12,15.06,15.1,197800.0,8.4115,8.4171,8.3836,8.4059,197800.0
2004-06-17 09:30:00,15.03,15.04,14.79,14.79,391800.0,8.3669,8.3725,8.2333,8.2333,391800.0
2004-06-17 10:00:00,14.79,14.79,14.7,14.72,450600.0,8.2333,8.2333,8.1832,8.1944,450600.0
2004-06-17 10:30:00,14.72,14.72,14.68,14.72,187800.0,8.1944,8.1944,8.1721,8.1944,187800.0
2004-06-17 11:00:00,14.72,14.72,14.68,14.71,172600.0,8.1944,8.1944,8.1721,8.1888,172600.0
2004-06-17 11:30:00,14.71,14.74,14.68,14.68,236600.0,8.1888,8.2055,8.1721,8.1721,236600.0
2004-06-17 12:00:00,14.68,14.69,14.58,14.59,298000.0,8.1721,8.1777,8.1164,8.122,298000.0
2004-06-17 12:30:00,14.59,14.68,14.56,14.61,172400.0,8.122,8.1721,8.1053,8.1331,172400.0
2004-06-17 13:00:00,14.61,14.68,14.59,14.68,110600.0,8.1331,8.1721,8.122,8.1721,110600.0
2004-06-17 13:30:00,14.68,14.71,14.65,14.68,120800.0,8.1721,8.1888,8.1554,8.1721,120800.0
2004-06-17 14:00:00,14.7,14.81,14.69,14.71,230600.0,8.1832,8.2445,8.1777,8.1888,230600.0
2004-06-17 14:30:00,14.71,14.71,14.63,14.63,147000.0,8.1888,8.1888,8.1443,8.1443,147000.0
2004-06-17 15:00:00,14.63,14.69,14.63,14.67,177200.0,8.1443,8.1777,8.1443,8.1665,177200.0
2004-06-17 15:30:00,14.67,14.67,14.61,14.66,317000.0,8.1665,8.1665,8.1331,8.161,317000.0
2004-06-18 09:30:00,14.59,15.17,14.43,15.11,957800.0,8.122,8.4449,8.0329,8.4115,957800.0
2004-06-18 10:00:00,15.1,15.3,15.1,15.2,645800.0,8.4059,8.5173,8.4059,8.4616,645800.0
2004-06-18 10:30:00,15.2,15.26,15.16,15.2,276000.0,8.4616,8.495,8.4393,8.4616,276000.0
2004-06-18 11:00:00,15.2,15.26,15.05,15.05,468800.0,8.4616,8.495,8.3781,8.3781,468800.0
2004-06-18 11:30:00,15.06,15.18,15.03,15.08,280800.0,8.3836,8.4505,8.3669,8.3948,280800.0
2004-06-18 12:00:00,15.07,15.08,14.97,14.99,530600.0,8.3892,8.3948,8.3335,8.3447,530600.0
2004-06-18 12:30:00,14.99,15.05,14.95,14.96,409800.0,8.3447,8.3781,8.3224,8.328,409800.0
2004-06-18 13:00:00,14.96,15.03,14.9,14.97,317800.0,8.328,8.3669,8.2946,8.3335,317800.0
2004-06-18 13:30:00,14.97,15.01,14.93,14.93,121600.0,8.3335,8.3558,8.3113,8.3113,121600.0
2004-06-18 14:00:00,14.94,14.97,14.9,14.97,129200.0,8.3168,8.3335,8.2946,8.3335,129200.0
2004-06-18 14:30:00,14.97,14.97,14.81,14.92,209800.0,8.3335,8.3335,8.2445,8.3057,209800.0
2004-06-18 15:00:00,14.91,14.92,14.86,14.87,215400.0,8.3001,8.3057,8.2723,8.2779,215400.0
2004-06-18 15:30:00,14.88,14.93,14.8,14.84,647000.0,8.2834,8.3113,8.2389,8.2612,647000.0
2004-06-21 09:30:00,14.78,15.02,14.75,14.97,468000.0,8.2278,8.3614,8.2111,8.3335,468000.0
2004-06-21 10:00:00,14.98,15.0,14.91,14.92,126800.0,8.3391,8.3502,8.3001,8.3057,126800.0
2004-06-21 10:30:00,14.92,14.94,14.87,14.9,219400.0,8.3057,8.3168,8.2779,8.2946,219400.0
2004-06-21 11:00:00,14.9,14.91,14.85,14.88,139200.0,8.2946,8.3001,8.2667,8.2834,139200.0
2004-06-21 11:30:00,14.88,14.97,14.87,14.93,130400.0,8.2834,8.3335,8.2779,8.3113,130400.0
2004-06-21 12:00:00,14.93,15.01,14.92,14.97,309000.0,8.3113,8.3558,8.3057,8.3335,309000.0
2004-06-21 12:30:00,14.97,15.01,14.96,14.99,127000.0,8.3335,8.3558,8.328,8.3447,127000.0
2004-06-21 13:00:00,14.99,15.01,14.97,14.98,142400.0,8.3447,8.3558,8.3335,8.3391,142400.0
2004-06-21 13:30:00,14.98,15.02,14.97,15.02,95600.0,8.3391,8.3614,8.3335,8.3614,95600.0
2004-06-21 14:00:00,15.02,15.02,15.0,15.0,98600.0,8.3614,8.3614,8.3502,8.3502,98600.0
2004-06-21 14:30:00,15.0,15.0,14.88,14.88,265800.0,8.3502,8.3502,8.2834,8.2834,265800.0
2004-06-21 15:00:00,14.88,14.95,14.78,14.79,260800.0,8.2834,8.3224,8.2278,8.2333,260800.0
2004-06-21 15:30:00,14.79,14.82,14.73,14.77,360400.0,8.2333,8.25,8.1999,8.2222,360400.0
2004-06-22 09:30:00,14.75,14.85,14.61,14.78,465400.0,8.2111,8.2667,8.1331,8.2278,465400.0
2004-06-22 10:00:00,14.78,14.93,14.77,14.89,420000.0,8.2278,8.3113,8.2222,8.289,420000.0
2004-06-22 10:30:00,14.88,14.98,14.84,14.88,221000.0,8.2834,8.3391,8.2612,8.2834,221000.0
2004-06-22 11:00:00,14.88,14.97,14.8,14.96,134000.0,8.2834,8.3335,8.2389,8.328,134000.0
2004-06-22 11:30:00,14.97,14.99,14.95,14.99,90800.0,8.3335,8.3447,8.3224,8.3447,90800.0
2004-06-22 12:00:00,14.99,15.12,14.99,15.05,190000.0,8.3447,8.4171,8.3447,8.3781,190000.0
2004-06-22 12:30:00,15.06,15.21,15.06,15.13,164200.0,8.3836,8.4672,8.3836,8.4226,164200.0
2004-06-22 13:00:00,15.12,15.12,15.02,15.08,139400.0,8.4171,8.4171,8.3614,8.3948,139400.0
2004-06-22 13:30:00,15.08,15.18,15.05,15.11,142000.0,8.3948,8.4505,8.3781,8.4115,142000.0
2004-06-22 14:00:00,15.11,15.29,15.11,15.26,185200.0,8.4115,8.5117,8.4115,8.495,185200.0
2004-06-22 14:30:00,15.26,15.35,15.22,15.31,267000.0,8.495,8.5451,8.4727,8.5228,267000.0
2004-06-22 15:00:00,15.31,15.37,15.29,15.34,434800.0,8.5228,8.5562,8.5117,8.5395,434800.0
2004-06-22 15:30:00,15.34,15.38,15.28,15.34,558200.0,8.5395,8.5618,8.5061,8.5395,558200.0
2004-06-23 09:30:00,15.3,15.36,15.15,15.19,458400.0,8.5173,8.5507,8.4338,8.456,458400.0
2004-06-23 10:00:00,15.17,15.29,15.11,15.2,342400.0,8.4449,8.5117,8.4115,8.4616,342400.0
2004-06-23 10:30:00,15.21,15.23,15.09,15.09,221400.0,8.4672,8.4783,8.4003,8.4003,221400.0
2004-06-23 11:00:00,15.09,15.14,15.05,15.08,200800.0,8.4003,8.4282,8.3781,8.3948,200800.0
2004-06-23 11:30:00,15.07,15.22,15.07,15.22,193200.0,8.3892,8.4727,8.3892,8.4727,193200.0
2004-06-23 12:00:00,15.22,15.3,15.17,15.25,206000.0,8.4727,8.5173,8.4449,8.4894,206000.0
2004-06-23 12:30:00,15.24,15.25,15.12,15.17,255800.0,8.4839,8.4894,8.4171,8.4449,255800.0
2004-06-23 13:00:00,15.15,15.24,15.14,15.2,307800.0,8.4338,8.4839,8.4282,8.4616,307800.0
2004-06-23 13:30:00,15.2,15.28,15.19,15.22,164600.0,8.4616,8.5061,8.456,8.4727,164600.0
2004-06-23 14:00:00,15.24,15.31,15.17,15.31,186200.0,8.4839,8.5228,8.4449,8.5228,186200.0
2004-06-23 14:30:00,15.3,15.35,15.26,15.33,141800.0,8.5173,8.5451,8.495,8.534,141800.0
2004-06-23 15:00:00,15.33,15.47,15.33,15.45,318400.0,8.534,8.6119,8.534,8.6008,318400.0
2004-06-23 15:30:00,15.46,15.55,15.44,15.47,635600.0,8.6063,8.6564,8.5952,8.6119,635600.0
2004-06-24 09:30:00,15.47,15.63,15.42,15.58,390200.0,8.6119,8.701,8.5841,8.6731,390200.0
2004-06-24 10:00:00,15.58,15.63,15.49,15.53,237600.0,8.6731,8.701,8.623,8.6453,237600.0
2004-06-24 10:30:00,15.53,15.63,15.51,15.58,234400.0,8.6453,8.701,8.6342,8.6731,234400.0
2004-06-24 11:00:00,15.57,15.59,15.49,15.51,128000.0,8.6676,8.6787,8.623,8.6342,128000.0
2004-06-24 11:30:00,15.51,15.61,15.49,15.54,79800.0,8.6342,8.6898,8.623,8.6509,79800.0
2004-06-24 12:00:00,15.55,15.59,15.54,15.56,137000.0,8.6564,8.6787,8.6509,8.662,137000.0
2004-06-24 12:30:00,15.57,15.63,15.56,15.6,85400.0,8.6676,8.701,8.662,8.6843,85400.0
2004-06-24 13:00:00,15.59,15.59,15.43,15.45,198200.0,8.6787,8.6787,8.5896,8.6008,198200.0
2004-06-24 13:30:00,15.45,15.45,15.35,15.36,151600.0,8.6008,8.6008,8.5451,8.5507,151600.0
2004-06-24 14:00:00,15.37,15.37,15.19,15.22,435600.0,8.5562,8.5562,8.456,8.4727,435600.0
2004-06-24 14:30:00,15.21,15.29,15.2,15.21,163200.0,8.4672,8.5117,8.4616,8.4672,163200.0
2004-06-24 15:00:00,15.2,15.29,15.16,15.28,216600.0,8.4616,8.5117,8.4393,8.5061,216600.0
2004-06-24 15:30:00,15.28,15.3,15.2,15.26,444600.0,8.5061,8.5173,8.4616,8.495,444600.0
2004-06-25 09:30:00,15.22,15.39,15.2,15.37,261400.0,8.4727,8.5674,8.4616,8.5562,261400.0
2004-06-25 10:00:00,15.37,15.47,15.29,15.45,288000.0,8.5562,8.6119,8.5117,8.6008,288000.0
2004-06-25 10:30:00,15.44,15.5,15.4,15.47,157200.0,8.5952,8.6286,8.5729,8.6119,157200.0
2004-06-25 11:00:00,15.47,15.49,15.4,15.45,91600.0,8.6119,8.623,8.5729,8.6008,91600.0
2004-06-25 11:30:00,15.45,15.45,15.33,15.37,102200.0,8.6008,8.6008,8.534,8.5562,102200.0
2004-06-25 12:00:00,15.38,15.42,15.34,15.4,129000.0,8.5618,8.5841,8.5395,8.5729,129000.0
2004-06-25 12:30:00,15.4,15.49,15.4,15.49,90400.0,8.5729,8.623,8.5729,8.623,90400.0
2004-06-25 13:00:00,15.5,15.53,15.49,15.53,102600.0,8.6286,8.6453,8.623,8.6453,102600.0
2004-06-25 13:30:00,15.52,15.56,15.49,15.51,158800.0,8.6397,8.662,8.623,8.6342,158800.0
2004-06-25 14:00:00,15.5,15.51,15.4,15.42,85200.0,8.6286,8.6342,8.5729,8.5841,85200.0
2004-06-25 14:30:00,15.42,15.46,15.38,15.42,121400.0,8.5841,8.6063,8.5618,8.5841,121400.0
2004-06-25 15:00:00,15.42,15.51,15.4,15.47,186000.0,8.5841,8.6342,8.5729,8.6119,186000.0
2004-06-25 15:30:00,15.48,15.54,15.4,15.48,243600.0,8.6175,8.6509,8.5729,8.6175,243600.0
2004-06-28 09:30:00,15.53,15.63,15.49,15.49,431400.0,8.6453,8.701,8.623,8.623,431400.0
2004-06-28 10:00:00,15.49,15.6,15.49,15.55,250000.0,8.623,8.6843,8.623,8.6564,250000.0
2004-06-28 10:30:00,15.54,15.57,15.48,15.52,310200.0,8.6509,8.6676,8.6175,8.6397,310200.0
2004-06-28 11:00:00,15.54,15.54,15.45,15.51,199400.0,8.6509,8.6509,8.6008,8.6342,199400.0
2004-06-28 11:30:00,15.5,15.55,15.46,15.54,189000.0,8.6286,8.6564,8.6063,8.6509,189000.0
2004-06-28 12:00:00,15.54,15.62,15.51,15.62,164000.0,8.6509,8.6954,8.6342,8.6954,164000.0
2004-06-28 12:30:00,15.61,15.65,15.59,15.63,225400.0,8.6898,8.7121,8.6787,8.701,225400.0
2004-06-28 13:00:00,15.63,15.72,15.63,15.71,281200.0,8.701,8.7511,8.701,8.7455,281200.0
2004-06-28 13:30:00,15.71,15.71,15.1,15.54,664200.0,8.7455,8.7455,8.4059,8.6509,664200.0
2004-06-28 14:00:00,15.54,15.55,15.41,15.45,382400.0,8.6509,8.6564,8.5785,8.6008,382400.0
2004-06-28 14:30:00,15.45,15.5,15.35,15.43,335800.0,8.6008,8.6286,8.5451,8.5896,335800.0
2004-06-28 15:00:00,15.42,15.49,15.35,15.49,501600.0,8.5841,8.623,8.5451,8.623,501600.0
2004-06-28 15:30:00,15.49,15.56,15.42,15.5,496400.0,8.623,8.662,8.5841,8.6286,496400.0
2004-06-29 09:30:00,15.53,15.63,15.49,15.63,173400.0,8.6453,8.701,8.623,8.701,173400.0
2004-06-29 10:00:00,15.64,15.7,15.61,15.68,239200.0,8.7065,8.7399,8.6898,8.7288,239200.0
2004-06-29 10:30:00,15.68,15.69,15.55,15.61,274200.0,8.7288,8.7344,8.6564,8.6898,274200.0
2004-06-29 11:00:00,15.61,15.64,15.52,15.59,295800.0,8.6898,8.7065,8.6397,8.6787,295800.0
2004-06-29 11:30:00,15.58,15.6,15.52,15.59,91200.0,8.6731,8.6843,8.6397,8.6787,91200.0
2004-06-29 12:00:00,15.59,15.62,15.58,15.58,141000.0,8.6787,8.6954,8.6731,8.6731,141000.0
2004-06-29 12:30:00,15.59,15.59,15.47,15.54,138400.0,8.6787,8.6787,8.6119,8.6509,138400.0
2004-06-29 13:00:00,15.54,15.62,15.54,15.62,92600.0,8.6509,8.6954,8.6509,8.6954,92600.0
2004-06-29 13:30:00,15.61,15.62,15.55,15.59,138400.0,8.6898,8.6954,8.6564,8.6787,138400.0
2004-06-29 14:00:00,15.6,15.66,15.55,15.58,265200.0,8.6843,8.7177,8.6564,8.6731,265200.0
2004-06-29 14:30:00,15.56,15.65,15.54,15.65,162600.0,8.662,8.7121,8.6509,8.7121,162600.0
2004-06-29 15:00:00,15.65,15.65,15.52,15.6,248800.0,8.7121,8.7121,8.6397,8.6843,248800.0
2004-06-29 15:30:00,15.59,15.74,15.58,15.68,381200.0,8.6787,8.7622,8.6731,8.7288,381200.0
2004-06-30 09:30:00,15.64,15.69,15.44,15.47,438000.0,8.7065,8.7344,8.5952,8.6119,438000.0
2004-06-30 10:00:00,15.46,15.61,15.4,15.52,504200.0,8.6063,8.6898,8.5729,8.6397,504200.0
2004-06-30 10:30:00,15.51,15.57,15.47,15.55,127400.0,8.6342,8.6676,8.6119,8.6564,127400.0
2004-06-30 11:00:00,15.56,15.59,15.54,15.56,113400.0,8.662,8.6787,8.6509,8.662,113400.0
2004-06-30 11:30:00,15.56,15.56,15.51,15.54,305400.0,8.662,8.662,8.6342,8.6509,305400.0
2004-06-30 12:00:00,15.54,15.57,15.54,15.56,174400.0,8.6509,8.6676,8.6509,8.662,174400.0
2004-06-30 12:30:00,15.56,15.58,15.56,15.56,121600.0,8.662,8.6731,8.662,8.662,121600.0
2004-06-30 13:00:00,15.56,15.6,15.55,15.59,124000.0,8.662,8.6843,8.6564,8.6787,124000.0
2004-06-30 13:30:00,15.59,15.61,15.56,15.61,153600.0,8.6787,8.6898,8.662,8.6898,153600.0
2004-06-30 14:00:00,15.61,15.7,15.55,15.55,437600.0,8.6898,8.7399,8.6564,8.6564,437600.0
2004-06-30 14:30:00,15.56,15.65,15.54,15.63,393000.0,8.662,8.7121,8.6509,8.701,393000.0
2004-06-30 15:00:00,15.63,15.72,15.56,15.71,561400.0,8.701,8.7511,8.662,8.7455,561400.0
2004-06-30 15:30:00,15.69,15.78,15.68,15.72,664600.0,8.7344,8.7845,8.7288,8.7511,664600.0
2004-07-01 09:30:00,15.74,15.74,15.47,15.47,778400.0,8.7622,8.7622,8.6119,8.6119,778400.0
2004-07-01 10:00:00,15.46,15.47,15.29,15.34,522400.0,8.6063,8.6119,8.5117,8.5395,522400.0
2004-07-01 10:30:00,15.35,15.4,15.28,15.29,190800.0,8.5451,8.5729,8.5061,8.5117,190800.0
2004-07-01 11:00:00,15.29,15.31,15.2,15.29,426000.0,8.5117,8.5228,8.4616,8.5117,426000.0
2004-07-01 11:30:00,15.29,15.29,15.19,15.23,189600.0,8.5117,8.5117,8.456,8.4783,189600.0
2004-07-01 12:00:00,15.24,15.24,15.15,15.24,196400.0,8.4839,8.4839,8.4338,8.4839,196400.0
2004-07-01 12:30:00,15.24,15.31,15.24,15.3,131000.0,8.4839,8.5228,8.4839,8.5173,131000.0
2004-07-01 13:00:00,15.29,15.3,15.09,15.12,235600.0,8.5117,8.5173,8.4003,8.4171,235600.0
2004-07-01 13:30:00,15.11,15.15,15.08,15.09,223800.0,8.4115,8.4338,8.3948,8.4003,223800.0
2004-07-01 14:00:00,15.09,15.15,15.06,15.15,139000.0,8.4003,8.4338,8.3836,8.4338,139000.0
2004-07-01 14:30:00,15.15,15.27,15.08,15.24,380800.0,8.4338,8.5006,8.3948,8.4839,380800.0
2004-07-01 15:00:00,15.23,15.33,15.2,15.24,343200.0,8.4783,8.534,8.4616,8.4839,343200.0
2004-07-01 15:30:00,15.24,15.3,15.2,15.27,351800.0,8.4839,8.5173,8.4616,8.5006,351800.0
2004-07-02 09:30:00,15.35,15.38,14.99,15.01,465800.0,8.5451,8.5618,8.3447,8.3558,465800.0
2004-07-02 10:00:00,14.99,15.03,14.85,14.93,558200.0,8.3447,8.3669,8.2667,8.3113,558200.0
2004-07-02 10:30:00,14.91,14.97,14.84,14.87,243600.0,8.3001,8.3335,8.2612,8.2779,243600.0
2004-07-02 11:00:00,14.87,14.94,14.85,14.92,202200.0,8.2779,8.3168,8.2667,8.3057,202200.0
2004-07-02 11:30:00,14.92,15.0,14.91,14.99,298000.0,8.3057,8.3502,8.3001,8.3447,298000.0
2004-07-02 12:00:00,14.99,15.02,14.92,14.96,154600.0,8.3447,8.3614,8.3057,8.328,154600.0
2004-07-02 12:30:00,14.96,15.02,14.95,15.01,87800.0,8.328,8.3614,8.3224,8.3558,87800.0
2004-07-02 13:00:00,15.02,15.06,14.99,15.05,85000.0,8.3614,8.3836,8.3447,8.3781,85000.0
2004-07-02 13:30:00,15.04,15.06,14.94,14.94,165000.0,8.3725,8.3836,8.3168,8.3168,165000.0
2004-07-02 14:00:00,14.94,14.94,14.85,14.87,407600.0,8.3168,8.3168,8.2667,8.2779,407600.0
2004-07-02 14:30:00,14.87,14.9,14.86,14.9,114000.0,8.2779,8.2946,8.2723,8.2946,114000.0
2004-07-02 15:00:00,14.88,14.99,14.88,14.97,142000.0,8.2834,8.3447,8.2834,8.3335,142000.0
2004-07-02 15:30:00,14.97,15.03,14.97,14.99,468600.0,8.3335,8.3669,8.3335,8.3447,468600.0
2004-07-06 09:30:00,14.88,14.96,14.51,14.59,681000.0,8.2834,8.328,8.0775,8.122,681000.0
2004-07-06 10:00:00,14.59,14.65,14.47,14.52,961800.0,8.122,8.1554,8.0552,8.083,961800.0
2004-07-06 10:30:00,14.52,14.53,14.46,14.46,424600.0,8.083,8.0886,8.0496,8.0496,424600.0
2004-07-06 11:00:00,14.46,14.47,14.21,14.34,908600.0,8.0496,8.0552,7.9105,7.9828,908600.0
2004-07-06 11:30:00,14.34,14.35,14.19,14.26,641400.0,7.9828,7.9884,7.8993,7.9383,641400.0
2004-07-06 12:00:00,14.25,14.3,14.22,14.28,471400.0,7.9327,7.9606,7.916,7.9494,471400.0
2004-07-06 12:30:00,14.28,14.34,14.25,14.33,480200.0,7.9494,7.9828,7.9327,7.9773,480200.0
2004-07-06 13:00:00,14.33,14.35,14.29,14.3,501600.0,7.9773,7.9884,7.955,7.9606,501600.0
2004-07-06 13:30:00,14.3,14.31,14.19,14.19,252200.0,7.9606,7.9661,7.8993,7.8993,252200.0
2004-07-06 14:00:00,14.19,14.28,14.14,14.15,231600.0,7.8993,7.9494,7.8715,7.8771,231600.0
2004-07-06 14:30:00,14.15,14.24,14.14,14.2,203000.0,7.8771,7.9272,7.8715,7.9049,203000.0
2004-07-06 15:00:00,14.2,14.27,14.2,14.25,658000.0,7.9049,7.9439,7.9049,7.9327,658000.0
2004-07-06 15:30:00,14.24,14.34,14.23,14.32,954800.0,7.9272,7.9828,7.9216,7.9717,954800.0
2004-07-07 09:30:00,14.37,14.72,14.37,14.59,799000.0,7.9995,8.1944,7.9995,8.122,799000.0
2004-07-07 10:00:00,14.6,14.65,14.54,14.56,402000.0,8.1276,8.1554,8.0942,8.1053,402000.0
2004-07-07 10:30:00,14.56,14.6,14.53,14.55,218200.0,8.1053,8.1276,8.0886,8.0997,218200.0
2004-07-07 11:00:00,14.55,14.65,14.51,14.51,181600.0,8.0997,8.1554,8.0775,8.0775,181600.0
2004-07-07 11:30:00,14.51,14.58,14.47,14.53,238600.0,8.0775,8.1164,8.0552,8.0886,238600.0
2004-07-07 12:00:00,14.54,14.6,14.53,14.53,176800.0,8.0942,8.1276,8.0886,8.0886,176800.0
2004-07-07 12:30:00,14.53,14.57,14.49,14.56,482000.0,8.0886,8.1109,8.0663,8.1053,482000.0
2004-07-07 13:00:00,14.56,14.61,14.51,14.59,313200.0,8.1053,8.1331,8.0775,8.122,313200.0
2004-07-07 13:30:00,14.59,14.59,14.5,14.53,147200.0,8.122,8.122,8.0719,8.0886,147200.0
2004-07-07 14:00:00,14.53,14.58,14.48,14.56,140200.0,8.0886,8.1164,8.0608,8.1053,140200.0
2004-07-07 14:30:00,14.55,14.56,14.49,14.54,261200.0,8.0997,8.1053,8.0663,8.0942,261200.0
2004-07-07 15:00:00,14.55,14.55,14.45,14.46,565400.0,8.0997,8.0997,8.0441,8.0496,565400.0
2004-07-07 15:30:00,14.46,14.51,14.43,14.46,1487600.0,8.0496,8.0775,8.0329,8.0496,1487600.0
2004-07-08 09:30:00,14.19,14.35,14.13,14.25,1295400.0,7.8993,7.9884,7.8659,7.9327,1295400.0
2004-07-08 10:00:00,14.25,14.3,14.15,14.19,629600.0,7.9327,7.9606,7.8771,7.8993,629600.0
2004-07-08 10:30:00,14.19,14.29,14.13,14.17,406000.0,7.8993,7.955,7.8659,7.8882,406000.0
2004-07-08 11:00:00,14.17,14.28,14.12,14.27,323000.0,7.8882,7.9494,7.8604,7.9439,323000.0
2004-07-08 11:30:00,14.27,14.36,14.25,14.26,229600.0,7.9439,7.994,7.9327,7.9383,229600.0
2004-07-08 12:00:00,14.26,14.31,14.25,14.3,199000.0,7.9383,7.9661,7.9327,7.9606,199000.0
2004-07-08 12:30:00,14.3,14.31,14.23,14.31,222600.0,7.9606,7.9661,7.9216,7.9661,222600.0
2004-07-08 13:00:00,14.31,14.34,14.25,14.29,215200.0,7.9661,7.9828,7.9327,7.955,215200.0
2004-07-08 13:30:00,14.28,14.33,14.15,14.17,193200.0,7.9494,7.9773,7.8771,7.8882,193200.0
2004-07-08 14:00:00,14.17,14.22,14.09,14.12,485400.0,7.8882,7.916,7.8437,7.8604,485400.0
2004-07-08 14:30:00,14.13,14.14,14.04,14.1,293000.0,7.8659,7.8715,7.8158,7.8492,293000.0
2004-07-08 15:00:00,14.09,14.1,13.99,13.99,592800.0,7.8437,7.8492,7.788,7.788,592800.0
2004-07-08 15:30:00,13.99,14.06,13.98,14.01,1326800.0,7.788,7.827,7.7824,7.7991,1326800.0
2004-07-09 09:30:00,14.14,14.38,14.09,14.36,979200.0,7.8715,8.0051,7.8437,7.994,979200.0
2004-07-09 10:00:00,14.36,14.4,14.25,14.26,584400.0,7.994,8.0162,7.9327,7.9383,584400.0
2004-07-09 10:30:00,14.26,14.27,14.13,14.17,499200.0,7.9383,7.9439,7.8659,7.8882,499200.0
2004-07-09 11:00:00,14.18,14.22,14.17,14.2,160200.0,7.8938,7.916,7.8882,7.9049,160200.0
2004-07-09 11:30:00,14.22,14.24,14.17,14.2,204600.0,7.916,7.9272,7.8882,7.9049,204600.0
2004-07-09 12:00:00,14.2,14.2,14.13,14.15,112800.0,7.9049,7.9049,7.8659,7.8771,112800.0
2004-07-09 12:30:00,14.15,14.2,14.12,14.13,156800.0,7.8771,7.9049,7.8604,7.8659,156800.0
2004-07-09 13:00:00,14.13,14.17,14.13,14.13,46600.0,7.8659,7.8882,7.8659,7.8659,46600.0
2004-07-09 13:30:00,14.15,14.15,14.09,14.11,283000.0,7.8771,7.8771,7.8437,7.8548,283000.0
2004-07-09 14:00:00,14.11,14.11,13.99,14.1,291200.0,7.8548,7.8548,7.788,7.8492,291200.0
2004-07-09 14:30:00,14.1,14.22,14.09,14.21,274800.0,7.8492,7.916,7.8437,7.9105,274800.0
2004-07-09 15:00:00,14.21,14.29,14.11,14.21,465000.0,7.9105,7.955,7.8548,7.9105,465000.0
2004-07-09 15:30:00,14.21,14.21,14.08,14.17,838200.0,7.9105,7.9105,7.8381,7.8882,838200.0
2004-07-12 09:30:00,13.84,13.85,13.53,13.54,1338200.0,7.7045,7.7101,7.5319,7.5375,1338200.0
2004-07-12 10:00:00,13.54,13.75,13.29,13.38,1699800.0,7.5375,7.6544,7.3983,7.4484,1699800.0
2004-07-12 10:30:00,13.38,13.38,12.94,13.08,1871800.0,7.4484,7.4484,7.2035,7.2814,1871800.0
2004-07-12 11:00:00,13.07,13.08,12.9,13.02,1583800.0,7.2758,7.2814,7.1812,7.248,1583800.0
2004-07-12 11:30:00,13.02,13.04,12.95,12.97,493600.0,7.248,7.2591,7.209,7.2202,493600.0
2004-07-12 12:00:00,12.97,13.03,12.97,13.02,390200.0,7.2202,7.2536,7.2202,7.248,390200.0
2004-07-12 12:30:00,13.02,13.02,12.97,13.0,218000.0,7.248,7.248,7.2202,7.2369,218000.0
2004-07-12 13:00:00,13.01,13.02,12.88,12.88,426800.0,7.2424,7.248,7.1701,7.1701,426800.0
2004-07-12 13:30:00,12.88,12.92,12.78,12.79,542400.0,7.1701,7.1923,7.1144,7.12,542400.0
2004-07-12 14:00:00,12.8,13.0,12.74,13.0,1290400.0,7.1255,7.2369,7.0921,7.2369,1290400.0
2004-07-12 14:30:00,13.0,13.13,12.94,12.99,1449400.0,7.2369,7.3093,7.2035,7.2313,1449400.0
2004-07-12 15:00:00,12.99,13.18,12.94,13.09,784200.0,7.2313,7.3371,7.2035,7.287,784200.0
2004-07-12 15:30:00,13.08,13.2,13.05,13.13,1193800.0,7.2814,7.3482,7.2647,7.3093,1193800.0
2004-07-13 09:30:00,13.25,13.54,13.13,13.51,1194400.0,7.3761,7.5375,7.3093,7.5208,1194400.0
2004-07-13 10:00:00,13.51,13.51,13.25,13.28,996200.0,7.5208,7.5208,7.3761,7.3928,996200.0
2004-07-13 10:30:00,13.28,13.35,13.28,13.34,443000.0,7.3928,7.4317,7.3928,7.4262,443000.0
2004-07-13 11:00:00,13.34,13.35,13.3,13.31,259600.0,7.4262,7.4317,7.4039,7.4095,259600.0
2004-07-13 11:30:00,13.31,13.32,13.13,13.21,519000.0,7.4095,7.415,7.3093,7.3538,519000.0
2004-07-13 12:00:00,13.19,13.23,13.17,13.19,187400.0,7.3427,7.3649,7.3315,7.3427,187400.0
2004-07-13 12:30:00,13.19,13.29,13.19,13.24,252800.0,7.3427,7.3983,7.3427,7.3705,252800.0
2004-07-13 13:00:00,13.24,13.27,13.13,13.17,400600.0,7.3705,7.3872,7.3093,7.3315,400600.0
2004-07-13 13:30:00,13.17,13.18,13.13,13.17,293600.0,7.3315,7.3371,7.3093,7.3315,293600.0
2004-07-13 14:00:00,13.17,13.2,13.13,13.13,445600.0,7.3315,7.3482,7.3093,7.3093,445600.0
2004-07-13 14:30:00,13.13,13.22,13.11,13.17,177600.0,7.3093,7.3594,7.2981,7.3315,177600.0
2004-07-13 15:00:00,13.17,13.22,13.16,13.18,183400.0,7.3315,7.3594,7.326,7.3371,183400.0
2004-07-13 15:30:00,13.18,13.26,13.18,13.22,470000.0,7.3371,7.3816,7.3371,7.3594,470000.0
2004-07-14 09:30:00,12.81,12.93,12.69,12.79,854000.0,7.1311,7.1979,7.0643,7.12,854000.0
2004-07-14 10:00:00,12.78,13.05,12.78,13.03,1083600.0,7.1144,7.2647,7.1144,7.2536,1083600.0
2004-07-14 10:30:00,13.03,13.1,12.96,13.03,641000.0,7.2536,7.2925,7.2146,7.2536,641000.0
2004-07-14 11:00:00,13.03,13.05,12.95,13.05,385400.0,7.2536,7.2647,7.209,7.2647,385400.0
2004-07-14 11:30:00,13.05,13.15,13.04,13.1,403200.0,7.2647,7.3204,7.2591,7.2925,403200.0
2004-07-14 12:00:00,13.1,13.11,13.06,13.06,94400.0,7.2925,7.2981,7.2703,7.2703,94400.0
2004-07-14 12:30:00,13.06,13.06,12.95,12.99,268600.0,7.2703,7.2703,7.209,7.2313,268600.0
2004-07-14 13:00:00,13.0,13.04,12.9,12.9,376000.0,7.2369,7.2591,7.1812,7.1812,376000.0
2004-07-14 13:30:00,12.9,12.99,12.9,12.96,251800.0,7.1812,7.2313,7.1812,7.2146,251800.0
2004-07-14 14:00:00,12.96,12.97,12.9,12.93,327000.0,7.2146,7.2202,7.1812,7.1979,327000.0
2004-07-14 14:30:00,12.93,12.93,12.86,12.88,564400.0,7.1979,7.1979,7.1589,7.1701,564400.0
2004-07-14 15:00:00,12.88,12.93,12.81,12.82,337400.0,7.1701,7.1979,7.1311,7.1367,337400.0
2004-07-14 15:30:00,12.82,12.89,12.74,12.86,799400.0,7.1367,7.1756,7.0921,7.1589,799400.0
2004-07-15 09:30:00,13.04,13.11,12.91,12.96,424200.0,7.2591,7.2981,7.1868,7.2146,424200.0
2004-07-15 10:00:00,12.95,12.99,12.85,12.97,254600.0,7.209,7.2313,7.1534,7.2202,254600.0
2004-07-15 10:30:00,12.97,13.05,12.96,12.99,211800.0,7.2202,7.2647,7.2146,7.2313,211800.0
2004-07-15 11:00:00,12.99,13.09,12.97,13.03,160600.0,7.2313,7.287,7.2202,7.2536,160600.0
2004-07-15 11:30:00,13.02,13.24,13.02,13.22,315200.0,7.248,7.3705,7.248,7.3594,315200.0
2004-07-15 12:00:00,13.22,13.27,13.06,13.25,355200.0,7.3594,7.3872,7.2703,7.3761,355200.0
2004-07-15 12:30:00,13.25,13.34,13.23,13.34,368800.0,7.3761,7.4262,7.3649,7.4262,368800.0
2004-07-15 13:00:00,13.34,13.35,13.29,13.31,185200.0,7.4262,7.4317,7.3983,7.4095,185200.0
2004-07-15 13:30:00,13.31,13.34,13.22,13.31,311400.0,7.4095,7.4262,7.3594,7.4095,311400.0
2004-07-15 14:00:00,13.31,13.31,13.24,13.3,180200.0,7.4095,7.4095,7.3705,7.4039,180200.0
2004-07-15 14:30:00,13.29,13.31,13.26,13.28,196400.0,7.3983,7.4095,7.3816,7.3928,196400.0
2004-07-15 15:00:00,13.28,13.31,13.27,13.28,303000.0,7.3928,7.4095,7.3872,7.3928,303000.0
2004-07-15 15:30:00,13.28,13.28,13.1,13.15,825600.0,7.3928,7.3928,7.2925,7.3204,825600.0
2004-07-16 09:30:00,13.26,13.28,13.05,13.06,698200.0,7.3816,7.3928,7.2647,7.2703,698200.0
2004-07-16 10:00:00,13.05,13.06,12.9,13.03,441400.0,7.2647,7.2703,7.1812,7.2536,441400.0
2004-07-16 10:30:00,13.03,13.03,12.89,12.92,479400.0,7.2536,7.2536,7.1756,7.1923,479400.0
2004-07-16 11:00:00,12.92,13.02,12.92,12.97,444600.0,7.1923,7.248,7.1923,7.2202,444600.0
2004-07-16 11:30:00,12.97,12.99,12.96,12.97,248000.0,7.2202,7.2313,7.2146,7.2202,248000.0
2004-07-16 12:00:00,12.97,12.99,12.94,12.97,290600.0,7.2202,7.2313,7.2035,7.2202,290600.0
2004-07-16 12:30:00,12.99,13.04,12.97,13.02,195200.0,7.2313,7.2591,7.2202,7.248,195200.0
2004-07-16 13:00:00,13.01,13.03,12.97,12.99,179000.0,7.2424,7.2536,7.2202,7.2313,179000.0
2004-07-16 13:30:00,12.99,13.02,12.97,12.99,148200.0,7.2313,7.248,7.2202,7.2313,148200.0
2004-07-16 14:00:00,12.99,12.99,12.92,12.93,308800.0,7.2313,7.2313,7.1923,7.1979,308800.0
2004-07-16 14:30:00,12.93,12.97,12.9,12.96,556600.0,7.1979,7.2202,7.1812,7.2146,556600.0
2004-07-16 15:00:00,12.95,13.02,12.95,13.0,198800.0,7.209,7.248,7.209,7.2369,198800.0
2004-07-16 15:30:00,12.99,12.99,12.87,12.88,430400.0,7.2313,7.2313,7.1645,7.1701,430400.0
2004-07-19 09:30:00,12.96,13.18,12.83,13.1,497200.0,7.2146,7.3371,7.1422,7.2925,497200.0
2004-07-19 10:00:00,13.1,13.16,13.01,13.13,511800.0,7.2925,7.326,7.2424,7.3093,511800.0
2004-07-19 10:30:00,13.13,13.2,13.1,13.16,402000.0,7.3093,7.3482,7.2925,7.326,402000.0
2004-07-19 11:00:00,13.16,13.21,13.11,13.11,325200.0,7.326,7.3538,7.2981,7.2981,325200.0
2004-07-19 11:30:00,13.12,13.17,13.04,13.05,302600.0,7.3037,7.3315,7.2591,7.2647,302600.0
2004-07-19 12:00:00,13.05,13.09,13.01,13.01,299800.0,7.2647,7.287,7.2424,7.2424,299800.0
2004-07-19 12:30:00,13.02,13.1,12.99,13.1,225600.0,7.248,7.2925,7.2313,7.2925,225600.0
2004-07-19 13:00:00,13.1,13.12,13.05,13.11,132800.0,7.2925,7.3037,7.2647,7.2981,132800.0
2004-07-19 13:30:00,13.11,13.16,13.09,13.15,334800.0,7.2981,7.326,7.287,7.3204,334800.0
2004-07-19 14:00:00,13.15,13.43,13.14,13.43,574600.0,7.3204,7.4763,7.3148,7.4763,574600.0
2004-07-19 14:30:00,13.43,13.57,13.38,13.51,629600.0,7.4763,7.5542,7.4484,7.5208,629600.0
2004-07-19 15:00:00,13.51,13.51,13.45,13.49,508600.0,7.5208,7.5208,7.4874,7.5097,508600.0
2004-07-19 15:30:00,13.5,13.51,13.35,13.35,889800.0,7.5152,7.5208,7.4317,7.4317,889800.0
2004-07-20 09:30:00,13.44,13.49,13.27,13.37,592400.0,7.4818,7.5097,7.3872,7.4429,592400.0
2004-07-20 10:00:00,13.37,13.44,13.2,13.43,527800.0,7.4429,7.4818,7.3482,7.4763,527800.0
2004-07-20 10:30:00,13.42,13.71,13.38,13.68,1175200.0,7.4707,7.6321,7.4484,7.6154,1175200.0
2004-07-20 11:00:00,13.68,13.73,13.65,13.68,390200.0,7.6154,7.6433,7.5987,7.6154,390200.0
2004-07-20 11:30:00,13.68,13.84,13.67,13.81,487000.0,7.6154,7.7045,7.6099,7.6878,487000.0
2004-07-20 12:00:00,13.81,13.85,13.79,13.85,266600.0,7.6878,7.7101,7.6767,7.7101,266600.0
2004-07-20 12:30:00,13.85,13.85,13.83,13.85,169400.0,7.7101,7.7101,7.6989,7.7101,169400.0
2004-07-20 13:00:00,13.85,13.85,13.76,13.81,322800.0,7.7101,7.7101,7.66,7.6878,322800.0
2004-07-20 13:30:00,13.81,13.81,13.74,13.78,167200.0,7.6878,7.6878,7.6488,7.6711,167200.0
2004-07-20 14:00:00,13.78,13.84,13.74,13.77,585400.0,7.6711,7.7045,7.6488,7.6655,585400.0
2004-07-20 14:30:00,13.78,13.79,13.68,13.76,551000.0,7.6711,7.6767,7.6154,7.66,551000.0
2004-07-20 15:00:00,13.76,13.88,13.74,13.88,837800.0,7.66,7.7268,7.6488,7.7268,837800.0
2004-07-20 15:30:00,13.88,13.94,13.77,13.85,870400.0,7.7268,7.7602,7.6655,7.7101,870400.0
2004-07-21 09:30:00,14.15,14.3,14.07,14.22,2211600.0,7.8771,7.9606,7.8325,7.916,2211600.0
2004-07-21 10:00:00,14.22,14.24,13.96,13.99,1476400.0,7.916,7.9272,7.7713,7.788,1476400.0
2004-07-21 10:30:00,13.97,13.99,13.7,13.71,1039800.0,7.7769,7.788,7.6266,7.6321,1039800.0
2004-07-21 11:00:00,13.72,13.72,13.44,13.51,1052200.0,7.6377,7.6377,7.4818,7.5208,1052200.0
2004-07-21 11:30:00,13.5,13.56,13.44,13.44,758200.0,7.5152,7.5486,7.4818,7.4818,758200.0
2004-07-21 12:00:00,13.44,14.1,13.15,13.36,834200.0,7.4818,7.8492,7.3204,7.4373,834200.0
2004-07-21 12:30:00,13.36,13.49,13.24,13.41,726400.0,7.4373,7.5097,7.3705,7.4651,726400.0
2004-07-21 13:00:00,13.41,13.59,13.4,13.45,565600.0,7.4651,7.5653,7.4596,7.4874,565600.0
2004-07-21 13:30:00,13.46,13.46,13.17,13.22,621400.0,7.493,7.493,7.3315,7.3594,621400.0
2004-07-21 14:00:00,13.21,13.31,13.16,13.27,359200.0,7.3538,7.4095,7.326,7.3872,359200.0
2004-07-21 14:30:00,13.3,13.33,13.27,13.29,191000.0,7.4039,7.4206,7.3872,7.3983,191000.0
2004-07-21 15:00:00,13.29,13.29,13.13,13.15,384200.0,7.3983,7.3983,7.3093,7.3204,384200.0
2004-07-21 15:30:00,13.15,13.24,13.13,13.14,882600.0,7.3204,7.3705,7.3093,7.3148,882600.0
2004-07-22 09:30:00,13.19,13.75,13.11,13.63,1132400.0,7.3427,7.6544,7.2981,7.5876,1132400.0
2004-07-22 10:00:00,13.63,13.69,13.47,13.49,1299800.0,7.5876,7.621,7.4985,7.5097,1299800.0
2004-07-22 10:30:00,13.48,13.53,13.38,13.47,1168400.0,7.5041,7.5319,7.4484,7.4985,1168400.0
2004-07-22 11:00:00,13.49,13.53,13.37,13.45,548000.0,7.5097,7.5319,7.4429,7.4874,548000.0
2004-07-22 11:30:00,13.45,13.57,13.4,13.57,511800.0,7.4874,7.5542,7.4596,7.5542,511800.0
2004-07-22 12:00:00,13.56,13.82,13.56,13.76,818800.0,7.5486,7.6934,7.5486,7.66,818800.0
2004-07-22 12:30:00,13.77,13.92,13.7,13.77,632000.0,7.6655,7.749,7.6266,7.6655,632000.0
2004-07-22 13:00:00,13.76,13.81,13.72,13.78,361600.0,7.66,7.6878,7.6377,7.6711,361600.0
2004-07-22 13:30:00,13.95,13.99,13.94,13.99,36600.0,7.7657,7.788,7.7602,7.788,36600.0
2004-07-22 14:00:00,13.99,14.06,13.96,14.03,925200.0,7.788,7.827,7.7713,7.8103,925200.0
2004-07-22 14:30:00,14.03,14.09,14.0,14.06,611000.0,7.8103,7.8437,7.7936,7.827,611000.0
2004-07-22 15:00:00,14.06,14.26,13.99,14.25,592200.0,7.827,7.9383,7.788,7.9327,592200.0
2004-07-22 15:30:00,14.25,14.31,14.01,14.09,1495800.0,7.9327,7.9661,7.7991,7.8437,1495800.0
2004-07-23 09:30:00,14.01,14.03,13.71,13.78,582400.0,7.7991,7.8103,7.6321,7.6711,582400.0
2004-07-23 10:00:00,13.78,13.94,13.71,13.88,447200.0,7.6711,7.7602,7.6321,7.7268,447200.0
2004-07-23 10:30:00,13.88,13.93,13.83,13.84,280600.0,7.7268,7.7546,7.6989,7.7045,280600.0
2004-07-23 11:00:00,13.84,13.92,13.74,13.92,516800.0,7.7045,7.749,7.6488,7.749,516800.0
2004-07-23 11:30:00,13.92,14.01,13.86,13.9,349000.0,7.749,7.7991,7.7156,7.7379,349000.0
2004-07-23 12:00:00,13.9,13.9,13.85,13.9,183600.0,7.7379,7.7379,7.7101,7.7379,183600.0
2004-07-23 12:30:00,13.9,13.96,13.86,13.92,165400.0,7.7379,7.7713,7.7156,7.749,165400.0
2004-07-23 13:00:00,13.91,14.06,13.89,14.04,204800.0,7.7435,7.827,7.7323,7.8158,204800.0
2004-07-23 13:30:00,14.04,14.06,13.97,13.97,348400.0,7.8158,7.827,7.7769,7.7769,348400.0
2004-07-23 14:00:00,13.97,13.99,13.75,13.8,645000.0,7.7769,7.788,7.6544,7.6822,645000.0
2004-07-23 14:30:00,13.79,13.83,13.74,13.8,227200.0,7.6767,7.6989,7.6488,7.6822,227200.0
2004-07-23 15:00:00,13.79,13.8,13.65,13.74,216200.0,7.6767,7.6822,7.5987,7.6488,216200.0
2004-07-23 15:30:00,13.74,13.74,13.62,13.65,731400.0,7.6488,7.6488,7.582,7.5987,731400.0
2004-07-26 09:30:00,13.63,13.87,13.56,13.76,454800.0,7.5876,7.7212,7.5486,7.66,454800.0
2004-07-26 10:00:00,13.77,13.81,13.55,13.63,543000.0,7.6655,7.6878,7.5431,7.5876,543000.0
2004-07-26 10:30:00,13.63,13.8,13.59,13.61,209600.0,7.5876,7.6822,7.5653,7.5765,209600.0
2004-07-26 11:00:00,13.6,13.62,13.37,13.38,402400.0,7.5709,7.582,7.4429,7.4484,402400.0
2004-07-26 11:30:00,13.39,13.56,13.37,13.54,250600.0,7.454,7.5486,7.4429,7.5375,250600.0
2004-07-26 12:00:00,13.54,13.6,13.49,13.51,212800.0,7.5375,7.5709,7.5097,7.5208,212800.0
2004-07-26 12:30:00,13.51,13.51,13.37,13.39,276400.0,7.5208,7.5208,7.4429,7.454,276400.0
2004-07-26 13:00:00,13.4,13.43,13.31,13.38,351000.0,7.4596,7.4763,7.4095,7.4484,351000.0
2004-07-26 13:30:00,13.38,13.47,13.38,13.43,435800.0,7.4484,7.4985,7.4484,7.4763,435800.0
2004-07-26 14:00:00,13.42,13.53,13.38,13.47,377400.0,7.4707,7.5319,7.4484,7.4985,377400.0
2004-07-26 14:30:00,13.47,13.51,13.33,13.41,281200.0,7.4985,7.5208,7.4206,7.4651,281200.0
2004-07-26 15:00:00,13.4,13.47,13.38,13.4,291000.0,7.4596,7.4985,7.4484,7.4596,291000.0
2004-07-26 15:30:00,13.4,13.46,13.38,13.4,533600.0,7.4596,7.493,7.4484,7.4596,533600.0
2004-07-27 09:30:00,13.5,13.59,13.38,13.45,262600.0,7.5152,7.5653,7.4484,7.4874,262600.0
2004-07-27 10:00:00,13.45,13.64,13.45,13.54,206600.0,7.4874,7.5932,7.4874,7.5375,206600.0
2004-07-27 10:30:00,13.55,13.55,13.29,13.31,213600.0,7.5431,7.5431,7.3983,7.4095,213600.0
2004-07-27 11:00:00,13.32,13.37,13.28,13.37,232400.0,7.415,7.4429,7.3928,7.4429,232400.0
2004-07-27 11:30:00,13.37,13.53,13.37,13.52,210200.0,7.4429,7.5319,7.4429,7.5264,210200.0
2004-07-27 12:00:00,13.51,13.72,13.51,13.71,389800.0,7.5208,7.6377,7.5208,7.6321,389800.0
2004-07-27 12:30:00,13.7,13.71,13.63,13.63,333800.0,7.6266,7.6321,7.5876,7.5876,333800.0
2004-07-27 13:00:00,13.63,13.64,13.56,13.63,99400.0,7.5876,7.5932,7.5486,7.5876,99400.0
2004-07-27 13:30:00,13.63,13.63,13.43,13.52,199800.0,7.5876,7.5876,7.4763,7.5264,199800.0
2004-07-27 14:00:00,13.52,13.67,13.47,13.65,174600.0,7.5264,7.6099,7.4985,7.5987,174600.0
2004-07-27 14:30:00,13.66,13.8,13.63,13.79,293600.0,7.6043,7.6822,7.5876,7.6767,293600.0
2004-07-27 15:00:00,13.79,13.87,13.74,13.74,222000.0,7.6767,7.7212,7.6488,7.6488,222000.0
2004-07-27 15:30:00,13.73,13.84,13.69,13.75,524000.0,7.6433,7.7045,7.621,7.6544,524000.0
2004-07-28 09:30:00,13.65,13.81,13.6,13.73,476000.0,7.5987,7.6878,7.5709,7.6433,476000.0
2004-07-28 10:00:00,13.72,13.75,13.58,13.62,303800.0,7.6377,7.6544,7.5598,7.582,303800.0
2004-07-28 10:30:00,13.63,13.66,13.47,13.49,290800.0,7.5876,7.6043,7.4985,7.5097,290800.0
2004-07-28 11:00:00,13.49,13.61,13.44,13.52,224600.0,7.5097,7.5765,7.4818,7.5264,224600.0
2004-07-28 11:30:00,13.52,13.61,13.47,13.58,214800.0,7.5264,7.5765,7.4985,7.5598,214800.0
2004-07-28 12:00:00,13.58,13.59,13.49,13.49,308200.0,7.5598,7.5653,7.5097,7.5097,308200.0
2004-07-28 12:30:00,13.49,13.51,13.42,13.46,219600.0,7.5097,7.5208,7.4707,7.493,219600.0
2004-07-28 13:00:00,13.46,13.56,13.45,13.56,123400.0,7.493,7.5486,7.4874,7.5486,123400.0
2004-07-28 13:30:00,13.56,13.57,13.5,13.5,90600.0,7.5486,7.5542,7.5152,7.5152,90600.0
2004-07-28 14:00:00,13.5,13.6,13.5,13.56,177200.0,7.5152,7.5709,7.5152,7.5486,177200.0
2004-07-28 14:30:00,13.56,13.68,13.56,13.65,277600.0,7.5486,7.6154,7.5486,7.5987,277600.0
2004-07-28 15:00:00,13.65,13.77,13.63,13.76,329600.0,7.5987,7.6655,7.5876,7.66,329600.0
2004-07-28 15:30:00,13.76,13.83,13.66,13.7,571400.0,7.66,7.6989,7.6043,7.6266,571400.0
2004-07-29 09:30:00,13.8,14.41,13.78,14.32,972400.0,7.6822,8.0218,7.6711,7.9717,972400.0
2004-07-29 10:00:00,14.32,14.36,14.01,14.09,759600.0,7.9717,7.994,7.7991,7.8437,759600.0
2004-07-29 10:30:00,14.06,14.25,14.05,14.22,586000.0,7.827,7.9327,7.8214,7.916,586000.0
2004-07-29 11:00:00,14.24,14.37,14.21,14.21,289000.0,7.9272,7.9995,7.9105,7.9105,289000.0
2004-07-29 11:30:00,14.22,14.33,14.2,14.31,264400.0,7.916,7.9773,7.9049,7.9661,264400.0
2004-07-29 12:00:00,14.31,14.39,14.25,14.37,176800.0,7.9661,8.0107,7.9327,7.9995,176800.0
2004-07-29 12:30:00,14.37,14.4,14.36,14.38,255800.0,7.9995,8.0162,7.994,8.0051,255800.0
2004-07-29 13:00:00,14.38,14.43,14.3,14.3,139800.0,8.0051,8.0329,7.9606,7.9606,139800.0
2004-07-29 13:30:00,14.31,14.36,14.26,14.26,214400.0,7.9661,7.994,7.9383,7.9383,214400.0
2004-07-29 14:00:00,14.27,14.27,14.1,14.12,255600.0,7.9439,7.9439,7.8492,7.8604,255600.0
2004-07-29 14:30:00,14.14,14.38,14.12,14.37,640200.0,7.8715,8.0051,7.8604,7.9995,640200.0
2004-07-29 15:00:00,14.36,14.47,14.34,14.39,657600.0,7.994,8.0552,7.9828,8.0107,657600.0
2004-07-29 15:30:00,14.4,14.47,14.35,14.42,933400.0,8.0162,8.0552,7.9884,8.0274,933400.0
2004-07-30 09:30:00,14.4,14.43,14.22,14.27,651000.0,8.0162,8.0329,7.916,7.9439,651000.0
2004-07-30 10:00:00,14.27,14.5,14.24,14.38,484400.0,7.9439,8.0719,7.9272,8.0051,484400.0
2004-07-30 10:30:00,14.4,14.5,14.4,14.49,377000.0,8.0162,8.0719,8.0162,8.0663,377000.0
2004-07-30 11:00:00,14.5,14.58,14.47,14.48,340800.0,8.0719,8.1164,8.0552,8.0608,340800.0
2004-07-30 11:30:00,14.49,14.53,14.38,14.53,254000.0,8.0663,8.0886,8.0051,8.0886,254000.0
2004-07-30 12:00:00,14.52,14.65,14.52,14.61,266400.0,8.083,8.1554,8.083,8.1331,266400.0
2004-07-30 12:30:00,14.6,14.62,14.56,14.59,215400.0,8.1276,8.1387,8.1053,8.122,215400.0
2004-07-30 13:00:00,14.6,14.61,14.47,14.52,190800.0,8.1276,8.1331,8.0552,8.083,190800.0
2004-07-30 13:30:00,14.53,14.59,14.49,14.51,133000.0,8.0886,8.122,8.0663,8.0775,133000.0
2004-07-30 14:00:00,14.56,14.65,14.56,14.6,211400.0,8.1053,8.1554,8.1053,8.1276,211400.0
2004-07-30 14:30:00,14.61,14.68,14.56,14.6,305200.0,8.1331,8.1721,8.1053,8.1276,305200.0
2004-07-30 15:00:00,14.62,14.67,14.47,14.52,318600.0,8.1387,8.1665,8.0552,8.083,318600.0
2004-07-30 15:30:00,14.52,14.58,14.49,14.5,333000.0,8.083,8.1164,8.0663,8.0719,333000.0
2004-08-02 09:30:00,14.38,14.5,14.21,14.49,452600.0,8.0051,8.0719,7.9105,8.0663,452600.0
2004-08-02 10:00:00,14.49,14.49,14.28,14.36,531000.0,8.0663,8.0663,7.9494,7.994,531000.0
2004-08-02 10:30:00,14.37,14.53,14.32,14.44,303400.0,7.9995,8.0886,7.9717,8.0385,303400.0
2004-08-02 11:00:00,14.43,14.46,14.35,14.38,159400.0,8.0329,8.0496,7.9884,8.0051,159400.0
2004-08-02 11:30:00,14.38,14.49,14.37,14.44,115600.0,8.0051,8.0663,7.9995,8.0385,115600.0
2004-08-02 12:00:00,14.43,14.43,14.35,14.39,108200.0,8.0329,8.0329,7.9884,8.0107,108200.0
2004-08-02 12:30:00,14.38,14.49,14.36,14.47,115200.0,8.0051,8.0663,7.994,8.0552,115200.0
2004-08-02 13:00:00,14.47,14.6,14.47,14.56,186800.0,8.0552,8.1276,8.0552,8.1053,186800.0
2004-08-02 13:30:00,14.56,14.7,14.55,14.62,191200.0,8.1053,8.1832,8.0997,8.1387,191200.0
2004-08-02 14:00:00,14.63,14.7,14.56,14.6,188800.0,8.1443,8.1832,8.1053,8.1276,188800.0
2004-08-02 14:30:00,14.61,14.64,14.47,14.49,246800.0,8.1331,8.1498,8.0552,8.0663,246800.0
2004-08-02 15:00:00,14.49,14.58,14.46,14.58,297400.0,8.0663,8.1164,8.0496,8.1164,297400.0
2004-08-02 15:30:00,14.58,14.63,14.51,14.6,426600.0,8.1164,8.1443,8.0775,8.1276,426600.0
2004-08-03 09:30:00,14.42,14.47,14.28,14.37,375000.0,8.0274,8.0552,7.9494,7.9995,375000.0
2004-08-03 10:00:00,14.37,14.38,14.24,14.26,283800.0,7.9995,8.0051,7.9272,7.9383,283800.0
2004-08-03 10:30:00,14.26,14.38,14.25,14.29,218000.0,7.9383,8.0051,7.9327,7.955,218000.0
2004-08-03 11:00:00,14.29,14.31,14.26,14.26,134800.0,7.955,7.9661,7.9383,7.9383,134800.0
2004-08-03 11:30:00,14.26,14.33,14.22,14.24,120000.0,7.9383,7.9773,7.916,7.9272,120000.0
2004-08-03 12:00:00,14.24,14.24,14.15,14.15,177800.0,7.9272,7.9272,7.8771,7.8771,177800.0
2004-08-03 12:30:00,14.14,14.15,14.1,14.13,142800.0,7.8715,7.8771,7.8492,7.8659,142800.0
2004-08-03 13:00:00,14.13,14.15,14.06,14.15,159600.0,7.8659,7.8771,7.827,7.8771,159600.0
2004-08-03 13:30:00,14.15,14.2,14.1,14.11,139200.0,7.8771,7.9049,7.8492,7.8548,139200.0
2004-08-03 14:00:00,14.11,14.13,14.01,14.05,223800.0,7.8548,7.8659,7.7991,7.8214,223800.0
2004-08-03 14:30:00,14.04,14.1,14.01,14.05,172800.0,7.8158,7.8492,7.7991,7.8214,172800.0
2004-08-03 15:00:00,14.06,14.19,14.06,14.15,266800.0,7.827,7.8993,7.827,7.8771,266800.0
2004-08-03 15:30:00,14.15,14.17,14.06,14.12,361200.0,7.8771,7.8882,7.827,7.8604,361200.0
2004-08-04 09:30:00,14.14,14.33,14.04,14.15,602000.0,7.8715,7.9773,7.8158,7.8771,602000.0
2004-08-04 10:00:00,14.15,14.19,13.94,13.94,431200.0,7.8771,7.8993,7.7602,7.7602,431200.0
2004-08-04 10:30:00,13.94,14.09,13.84,13.84,325400.0,7.7602,7.8437,7.7045,7.7045,325400.0
2004-08-04 11:00:00,13.84,13.87,13.74,13.77,425800.0,7.7045,7.7212,7.6488,7.6655,425800.0
2004-08-04 11:30:00,13.78,14.0,13.77,13.98,227800.0,7.6711,7.7936,7.6655,7.7824,227800.0
2004-08-04 12:00:00,13.99,14.08,13.97,14.08,72000.0,7.788,7.8381,7.7769,7.8381,72000.0
2004-08-04 12:30:00,14.07,14.07,13.96,13.98,81600.0,7.8325,7.8325,7.7713,7.7824,81600.0
2004-08-04 13:00:00,13.98,14.05,13.95,13.97,94000.0,7.7824,7.8214,7.7657,7.7769,94000.0
2004-08-04 13:30:00,13.97,14.18,13.95,14.15,142200.0,7.7769,7.8938,7.7657,7.8771,142200.0
2004-08-04 14:00:00,14.16,14.23,14.15,14.22,220400.0,7.8826,7.9216,7.8771,7.916,220400.0
2004-08-04 14:30:00,14.22,14.31,14.17,14.27,148800.0,7.916,7.9661,7.8882,7.9439,148800.0
2004-08-04 15:00:00,14.28,14.3,14.15,14.19,148600.0,7.9494,7.9606,7.8771,7.8993,148600.0
2004-08-04 15:30:00,14.16,14.2,14.08,14.12,207400.0,7.8826,7.9049,7.8381,7.8604,207400.0
2004-08-05 15:30:00,14.11,14.11,14.0,14.04,503000.0,7.8548,7.8548,7.7936,7.8158,503000.0
2004-08-06 09:30:00,13.85,13.93,13.43,13.64,806400.0,7.7233,7.7679,7.4891,7.6062,806400.0
2004-08-06 10:00:00,13.65,13.79,13.59,13.76,391800.0,7.6118,7.6898,7.5783,7.6731,391800.0
2004-08-06 10:30:00,13.76,13.78,13.5,13.52,385000.0,7.6731,7.6843,7.5281,7.5393,385000.0
2004-08-06 11:00:00,13.52,13.59,13.5,13.58,289000.0,7.5393,7.5783,7.5281,7.5727,289000.0
2004-08-06 11:30:00,13.56,13.61,13.51,13.54,159000.0,7.5616,7.5895,7.5337,7.5504,159000.0
2004-08-06 12:00:00,13.54,13.62,13.51,13.61,155600.0,7.5504,7.595,7.5337,7.5895,155600.0
2004-08-06 12:30:00,13.6,13.6,13.52,13.55,146600.0,7.5839,7.5839,7.5393,7.556,146600.0
2004-08-06 13:00:00,13.55,13.6,13.52,13.58,146000.0,7.556,7.5839,7.5393,7.5727,146000.0
2004-08-06 13:30:00,13.59,13.61,13.53,13.59,142000.0,7.5783,7.5895,7.5449,7.5783,142000.0
2004-08-06 14:00:00,13.6,13.6,13.53,13.59,243400.0,7.5839,7.5839,7.5449,7.5783,243400.0
2004-08-06 14:30:00,13.59,13.59,13.53,13.54,147200.0,7.5783,7.5783,7.5449,7.5504,147200.0
2004-08-06 15:00:00,13.53,13.55,13.44,13.45,452200.0,7.5449,7.556,7.4947,7.5003,452200.0
2004-08-06 15:30:00,13.45,13.47,13.3,13.39,806800.0,7.5003,7.5114,7.4166,7.4668,806800.0
2004-08-09 09:30:00,13.36,13.58,13.3,13.47,521200.0,7.4501,7.5727,7.4166,7.5114,521200.0
2004-08-09 10:00:00,13.47,13.6,13.38,13.56,402600.0,7.5114,7.5839,7.4612,7.5616,402600.0
2004-08-09 10:30:00,13.57,13.62,13.51,13.62,162600.0,7.5672,7.595,7.5337,7.595,162600.0
2004-08-09 11:00:00,13.6,13.7,13.58,13.67,168000.0,7.5839,7.6397,7.5727,7.6229,168000.0
2004-08-09 11:30:00,13.67,13.67,13.47,13.47,236200.0,7.6229,7.6229,7.5114,7.5114,236200.0
2004-08-09 12:00:00,13.46,13.52,13.43,13.47,196400.0,7.5058,7.5393,7.4891,7.5114,196400.0
2004-08-09 12:30:00,13.46,13.54,13.42,13.52,168600.0,7.5058,7.5504,7.4835,7.5393,168600.0
2004-08-09 13:00:00,13.51,13.57,13.51,13.55,113800.0,7.5337,7.5672,7.5337,7.556,113800.0
2004-08-09 13:30:00,13.55,13.69,13.55,13.67,121200.0,7.556,7.6341,7.556,7.6229,121200.0
2004-08-09 14:00:00,13.67,13.67,13.58,13.63,182200.0,7.6229,7.6229,7.5727,7.6006,182200.0
2004-08-09 14:30:00,13.63,13.74,13.61,13.69,409000.0,7.6006,7.662,7.5895,7.6341,409000.0
2004-08-09 15:00:00,13.69,13.72,13.67,13.71,352800.0,7.6341,7.6508,7.6229,7.6452,352800.0
2004-08-09 15:30:00,13.71,13.71,13.5,13.63,864800.0,7.6452,7.6452,7.5281,7.6006,864800.0
2004-08-10 09:30:00,13.6,13.83,13.57,13.73,451200.0,7.5839,7.7122,7.5672,7.6564,451200.0
2004-08-10 10:00:00,13.73,13.81,13.68,13.8,358000.0,7.6564,7.701,7.6285,7.6954,358000.0
2004-08-10 10:30:00,13.81,13.87,13.73,13.86,671600.0,7.701,7.7345,7.6564,7.7289,671600.0
2004-08-10 11:00:00,13.86,13.95,13.81,13.85,227400.0,7.7289,7.7791,7.701,7.7233,227400.0
2004-08-10 11:30:00,13.85,13.88,13.84,13.86,226600.0,7.7233,7.74,7.7177,7.7289,226600.0
2004-08-10 12:00:00,13.86,13.88,13.76,13.77,232200.0,7.7289,7.74,7.6731,7.6787,232200.0
2004-08-10 12:30:00,13.77,13.77,13.51,13.6,982600.0,7.6787,7.6787,7.5337,7.5839,982600.0
2004-08-10 13:00:00,13.6,13.63,13.42,13.46,791200.0,7.5839,7.6006,7.4835,7.5058,791200.0
2004-08-10 13:30:00,13.46,13.48,13.38,13.38,376400.0,7.5058,7.517,7.4612,7.4612,376400.0
2004-08-10 14:00:00,13.38,13.48,13.19,13.22,920200.0,7.4612,7.517,7.3553,7.372,920200.0
2004-08-10 14:30:00,13.21,13.35,13.19,13.29,550200.0,7.3664,7.4445,7.3553,7.411,550200.0
2004-08-10 15:00:00,13.29,13.45,13.25,13.4,651400.0,7.411,7.5003,7.3887,7.4724,651400.0
2004-08-10 15:30:00,13.4,13.51,13.39,13.44,757400.0,7.4724,7.5337,7.4668,7.4947,757400.0
2004-08-11 09:30:00,13.02,13.08,12.57,12.62,1290200.0,7.2605,7.2939,7.0095,7.0374,1290200.0
2004-08-11 10:00:00,12.62,12.79,12.6,12.74,1119200.0,7.0374,7.1322,7.0263,7.1043,1119200.0
2004-08-11 10:30:00,12.74,12.99,12.72,12.94,731000.0,7.1043,7.2437,7.0932,7.2159,731000.0
2004-08-11 11:00:00,12.95,13.0,12.92,12.97,373400.0,7.2214,7.2493,7.2047,7.2326,373400.0
2004-08-11 11:30:00,12.98,12.99,12.87,12.88,289600.0,7.2382,7.2437,7.1768,7.1824,289600.0
2004-08-11 12:00:00,12.87,12.94,12.85,12.9,227200.0,7.1768,7.2159,7.1657,7.1935,227200.0
2004-08-11 12:30:00,12.9,12.96,12.9,12.95,241000.0,7.1935,7.227,7.1935,7.2214,241000.0
2004-08-11 13:00:00,12.96,13.0,12.95,12.99,224200.0,7.227,7.2493,7.2214,7.2437,224200.0
2004-08-11 13:30:00,12.99,13.05,12.97,12.99,365000.0,7.2437,7.2772,7.2326,7.2437,365000.0
2004-08-11 14:00:00,12.99,13.1,12.94,13.08,328000.0,7.2437,7.3051,7.2159,7.2939,328000.0
2004-08-11 14:30:00,13.09,13.09,12.99,13.08,472200.0,7.2995,7.2995,7.2437,7.2939,472200.0
2004-08-11 15:00:00,13.08,13.15,13.04,13.07,415200.0,7.2939,7.333,7.2716,7.2883,415200.0
2004-08-11 15:30:00,13.07,13.15,13.0,13.1,605200.0,7.2883,7.333,7.2493,7.3051,605200.0
2004-08-12 09:30:00,12.99,13.11,12.78,13.04,842000.0,7.2437,7.3107,7.1266,7.2716,842000.0
2004-08-12 10:00:00,13.03,13.03,12.9,12.92,390000.0,7.266,7.266,7.1935,7.2047,390000.0
2004-08-12 10:30:00,12.91,12.91,12.8,12.86,652600.0,7.1991,7.1991,7.1378,7.1712,652600.0
2004-08-12 11:00:00,12.86,12.94,12.85,12.89,380400.0,7.1712,7.2159,7.1657,7.188,380400.0
2004-08-12 11:30:00,12.9,12.92,12.84,12.88,152200.0,7.1935,7.2047,7.1601,7.1824,152200.0
2004-08-12 12:00:00,12.88,12.89,12.79,12.81,132400.0,7.1824,7.188,7.1322,7.1434,132400.0
2004-08-12 12:30:00,12.81,12.85,12.78,12.82,123800.0,7.1434,7.1657,7.1266,7.1489,123800.0
2004-08-12 13:00:00,12.82,12.84,12.77,12.83,236400.0,7.1489,7.1601,7.1211,7.1545,236400.0
2004-08-12 13:30:00,12.83,12.86,12.78,12.85,104000.0,7.1545,7.1712,7.1266,7.1657,104000.0
2004-08-12 14:00:00,12.84,12.88,12.77,12.88,289400.0,7.1601,7.1824,7.1211,7.1824,289400.0
2004-08-12 14:30:00,12.89,12.93,12.84,12.89,451200.0,7.188,7.2103,7.1601,7.188,451200.0
2004-08-12 15:00:00,12.9,12.95,12.87,12.9,283400.0,7.1935,7.2214,7.1768,7.1935,283400.0
2004-08-12 15:30:00,12.9,13.02,12.88,12.9,587800.0,7.1935,7.2605,7.1824,7.1935,587800.0
2004-08-13 09:30:00,12.95,13.05,12.84,13.04,1006800.0,7.2214,7.2772,7.1601,7.2716,1006800.0
2004-08-13 10:00:00,13.04,13.05,12.94,12.97,604600.0,7.2716,7.2772,7.2159,7.2326,604600.0
2004-08-13 10:30:00,12.97,13.08,12.96,13.01,287400.0,7.2326,7.2939,7.227,7.2549,287400.0
2004-08-13 11:00:00,12.99,13.07,12.96,13.06,182400.0,7.2437,7.2883,7.227,7.2828,182400.0
2004-08-13 11:30:00,13.06,13.09,13.05,13.06,317400.0,7.2828,7.2995,7.2772,7.2828,317400.0
2004-08-13 12:00:00,13.06,13.08,12.94,12.95,180800.0,7.2828,7.2939,7.2159,7.2214,180800.0
2004-08-13 12:30:00,12.95,13.01,12.94,12.99,365000.0,7.2214,7.2549,7.2159,7.2437,365000.0
2004-08-13 13:00:00,12.99,13.01,12.97,13.01,206800.0,7.2437,7.2549,7.2326,7.2549,206800.0
2004-08-13 13:30:00,13.01,13.05,12.99,13.04,119600.0,7.2549,7.2772,7.2437,7.2716,119600.0
2004-08-13 14:00:00,13.04,13.21,13.03,13.15,702600.0,7.2716,7.3664,7.266,7.333,702600.0
2004-08-13 14:30:00,13.15,13.19,13.1,13.1,195400.0,7.333,7.3553,7.3051,7.3051,195400.0
2004-08-13 15:00:00,13.09,13.18,13.09,13.13,310800.0,7.2995,7.3497,7.2995,7.3218,310800.0
2004-08-13 15:30:00,13.13,13.24,13.12,13.19,593200.0,7.3218,7.3831,7.3162,7.3553,593200.0
2004-08-16 09:30:00,13.25,13.5,13.18,13.45,610000.0,7.3887,7.5281,7.3497,7.5003,610000.0
2004-08-16 10:00:00,13.46,13.5,13.35,13.38,533200.0,7.5058,7.5281,7.4445,7.4612,533200.0
2004-08-16 10:30:00,13.36,13.43,13.35,13.38,253400.0,7.4501,7.4891,7.4445,7.4612,253400.0
2004-08-16 11:00:00,13.4,13.51,13.38,13.43,365600.0,7.4724,7.5337,7.4612,7.4891,365600.0
2004-08-16 11:30:00,13.44,13.51,13.44,13.45,218800.0,7.4947,7.5337,7.4947,7.5003,218800.0
2004-08-16 12:00:00,13.45,13.47,13.33,13.34,260800.0,7.5003,7.5114,7.4333,7.4389,260800.0
2004-08-16 12:30:00,13.34,13.46,13.32,13.45,202600.0,7.4389,7.5058,7.4278,7.5003,202600.0
2004-08-16 13:00:00,13.45,13.49,13.44,13.47,167800.0,7.5003,7.5226,7.4947,7.5114,167800.0
2004-08-16 13:30:00,13.48,13.49,13.43,13.47,169600.0,7.517,7.5226,7.4891,7.5114,169600.0
2004-08-16 14:00:00,13.47,13.61,13.47,13.56,300600.0,7.5114,7.5895,7.5114,7.5616,300600.0
2004-08-16 14:30:00,13.56,13.6,13.54,13.6,206400.0,7.5616,7.5839,7.5504,7.5839,206400.0
2004-08-16 15:00:00,13.6,13.61,13.42,13.5,406200.0,7.5839,7.5895,7.4835,7.5281,406200.0
2004-08-16 15:30:00,13.49,13.55,13.44,13.47,628600.0,7.5226,7.556,7.4947,7.5114,628600.0
2004-08-17 09:30:00,13.56,13.94,13.56,13.88,667800.0,7.5616,7.7735,7.5616,7.74,667800.0
2004-08-17 10:00:00,13.89,13.92,13.75,13.8,492600.0,7.7456,7.7623,7.6675,7.6954,492600.0
2004-08-17 10:30:00,13.79,13.86,13.75,13.77,381000.0,7.6898,7.7289,7.6675,7.6787,381000.0
2004-08-17 11:00:00,13.77,13.79,13.7,13.72,272400.0,7.6787,7.6898,7.6397,7.6508,272400.0
2004-08-17 11:30:00,13.72,13.83,13.7,13.77,285800.0,7.6508,7.7122,7.6397,7.6787,285800.0
2004-08-17 12:00:00,13.75,13.84,13.75,13.83,110200.0,7.6675,7.7177,7.6675,7.7122,110200.0
2004-08-17 12:30:00,13.83,13.9,13.79,13.9,184800.0,7.7122,7.7512,7.6898,7.7512,184800.0
2004-08-17 13:00:00,13.91,13.91,13.81,13.81,222400.0,7.7568,7.7568,7.701,7.701,222400.0
2004-08-17 13:30:00,13.81,13.86,13.74,13.79,192000.0,7.701,7.7289,7.662,7.6898,192000.0
2004-08-17 14:00:00,13.78,13.78,13.65,13.68,215400.0,7.6843,7.6843,7.6118,7.6285,215400.0
2004-08-17 14:30:00,13.69,13.77,13.69,13.72,562000.0,7.6341,7.6787,7.6341,7.6508,562000.0
2004-08-17 15:00:00,13.72,13.75,13.63,13.69,483000.0,7.6508,7.6675,7.6006,7.6341,483000.0
2004-08-17 15:30:00,13.69,13.76,13.65,13.7,488800.0,7.6341,7.6731,7.6118,7.6397,488800.0
2004-08-18 09:30:00,13.54,13.71,13.49,13.63,484800.0,7.5504,7.6452,7.5226,7.6006,484800.0
2004-08-18 10:00:00,13.63,13.81,13.61,13.78,529600.0,7.6006,7.701,7.5895,7.6843,529600.0
2004-08-18 10:30:00,13.78,13.94,13.71,13.87,501400.0,7.6843,7.7735,7.6452,7.7345,501400.0
2004-08-18 11:00:00,13.87,13.88,13.65,13.69,885000.0,7.7345,7.74,7.6118,7.6341,885000.0
2004-08-18 11:30:00,13.7,13.7,13.63,13.69,314400.0,7.6397,7.6397,7.6006,7.6341,314400.0
2004-08-18 12:00:00,13.67,13.7,13.62,13.68,224400.0,7.6229,7.6397,7.595,7.6285,224400.0
2004-08-18 12:30:00,13.68,13.72,13.67,13.69,171800.0,7.6285,7.6508,7.6229,7.6341,171800.0
2004-08-18 13:00:00,13.7,13.88,13.59,13.61,666000.0,7.6397,7.74,7.5783,7.5895,666000.0
2004-08-18 13:30:00,13.61,13.67,13.6,13.65,335800.0,7.5895,7.6229,7.5839,7.6118,335800.0
2004-08-18 14:00:00,13.65,13.79,13.65,13.79,401600.0,7.6118,7.6898,7.6118,7.6898,401600.0
2004-08-18 14:30:00,13.78,13.9,13.78,13.86,722600.0,7.6843,7.7512,7.6843,7.7289,722600.0
2004-08-18 15:00:00,13.86,13.88,13.78,13.88,473600.0,7.7289,7.74,7.6843,7.74,473600.0
2004-08-18 15:30:00,13.89,13.95,13.84,13.94,631400.0,7.7456,7.7791,7.7177,7.7735,631400.0
2004-08-19 09:30:00,13.9,13.97,13.68,13.94,450600.0,7.7512,7.7902,7.6285,7.7735,450600.0
2004-08-19 10:00:00,13.95,13.95,13.74,13.87,835800.0,7.7791,7.7791,7.662,7.7345,835800.0
2004-08-19 10:30:00,13.87,13.95,13.79,13.83,623200.0,7.7345,7.7791,7.6898,7.7122,623200.0
2004-08-19 11:00:00,13.83,13.83,13.72,13.79,274400.0,7.7122,7.7122,7.6508,7.6898,274400.0
2004-08-19 11:30:00,13.8,13.83,13.74,13.8,198200.0,7.6954,7.7122,7.662,7.6954,198200.0
2004-08-19 12:00:00,13.8,13.9,13.77,13.88,362200.0,7.6954,7.7512,7.6787,7.74,362200.0
2004-08-19 12:30:00,13.88,13.9,13.85,13.86,169000.0,7.74,7.7512,7.7233,7.7289,169000.0
2004-08-19 13:00:00,13.86,13.91,13.85,13.91,150600.0,7.7289,7.7568,7.7233,7.7568,150600.0
2004-08-19 13:30:00,13.9,13.91,13.85,13.88,121200.0,7.7512,7.7568,7.7233,7.74,121200.0
2004-08-19 14:00:00,13.88,13.88,13.59,13.63,579000.0,7.74,7.74,7.5783,7.6006,579000.0
2004-08-19 14:30:00,13.63,13.7,13.59,13.67,210800.0,7.6006,7.6397,7.5783,7.6229,210800.0
2004-08-19 15:00:00,13.67,13.71,13.59,13.71,413400.0,7.6229,7.6452,7.5783,7.6452,413400.0
2004-08-19 15:30:00,13.71,13.81,13.67,13.74,521400.0,7.6452,7.701,7.6229,7.662,521400.0
2004-08-20 09:30:00,13.72,13.83,13.68,13.75,526200.0,7.6508,7.7122,7.6285,7.6675,526200.0
2004-08-20 10:00:00,13.76,13.8,13.61,13.68,405800.0,7.6731,7.6954,7.5895,7.6285,405800.0
2004-08-20 10:30:00,13.68,13.8,13.68,13.77,274400.0,7.6285,7.6954,7.6285,7.6787,274400.0
2004-08-20 11:00:00,13.77,13.8,13.74,13.79,174600.0,7.6787,7.6954,7.662,7.6898,174600.0
2004-08-20 11:30:00,13.79,13.8,13.74,13.8,192600.0,7.6898,7.6954,7.662,7.6954,192600.0
2004-08-20 12:00:00,13.8,13.89,13.78,13.86,355200.0,7.6954,7.7456,7.6843,7.7289,355200.0
2004-08-20 12:30:00,13.85,13.95,13.84,13.95,148000.0,7.7233,7.7791,7.7177,7.7791,148000.0
2004-08-20 13:00:00,13.93,13.96,13.9,13.95,162000.0,7.7679,7.7846,7.7512,7.7791,162000.0
2004-08-20 13:30:00,13.95,14.03,13.92,14.01,418000.0,7.7791,7.8237,7.7623,7.8125,418000.0
2004-08-20 14:00:00,13.99,14.07,13.99,14.05,391800.0,7.8014,7.846,7.8014,7.8348,391800.0
2004-08-20 14:30:00,14.05,14.41,13.95,13.96,542800.0,7.8348,8.0356,7.7791,7.7846,542800.0
2004-08-20 15:00:00,13.96,14.02,13.95,14.0,333000.0,7.7846,7.8181,7.7791,7.807,333000.0
2004-08-20 15:30:00,13.99,14.03,13.92,13.97,688600.0,7.8014,7.8237,7.7623,7.7902,688600.0
2004-08-23 09:30:00,13.93,14.04,13.79,13.88,1218600.0,7.7679,7.8293,7.6898,7.74,1218600.0
2004-08-23 10:00:00,13.87,14.08,13.8,14.07,512600.0,7.7345,7.8516,7.6954,7.846,512600.0
2004-08-23 10:30:00,14.08,14.1,14.02,14.08,460800.0,7.8516,7.8627,7.8181,7.8516,460800.0
2004-08-23 11:00:00,14.09,14.15,14.03,14.13,426000.0,7.8571,7.8906,7.8237,7.8794,426000.0
2004-08-23 11:30:00,14.13,14.18,14.06,14.15,260600.0,7.8794,7.9073,7.8404,7.8906,260600.0
2004-08-23 12:00:00,14.15,14.19,14.08,14.08,117000.0,7.8906,7.9129,7.8516,7.8516,117000.0
2004-08-23 12:30:00,14.08,14.11,14.05,14.06,84600.0,7.8516,7.8683,7.8348,7.8404,84600.0
2004-08-23 13:00:00,14.06,14.09,13.96,13.99,337800.0,7.8404,7.8571,7.7846,7.8014,337800.0
2004-08-23 13:30:00,14.0,14.08,13.95,14.01,265000.0,7.807,7.8516,7.7791,7.8125,265000.0
2004-08-23 14:00:00,14.01,14.12,13.98,14.11,202800.0,7.8125,7.8739,7.7958,7.8683,202800.0
2004-08-23 14:30:00,14.11,14.14,14.06,14.09,231000.0,7.8683,7.885,7.8404,7.8571,231000.0
2004-08-23 15:00:00,14.09,14.1,13.97,14.05,437000.0,7.8571,7.8627,7.7902,7.8348,437000.0
2004-08-23 15:30:00,14.05,14.05,13.88,13.97,676400.0,7.8348,7.8348,7.74,7.7902,676400.0
2004-08-24 09:30:00,14.03,14.13,13.96,13.97,976200.0,7.8237,7.8794,7.7846,7.7902,976200.0
2004-08-24 10:00:00,13.97,14.0,13.85,13.87,385200.0,7.7902,7.807,7.7233,7.7345,385200.0
2004-08-24 10:30:00,13.86,13.86,13.7,13.72,372200.0,7.7289,7.7289,7.6397,7.6508,372200.0
2004-08-24 11:00:00,13.72,13.73,13.61,13.62,277400.0,7.6508,7.6564,7.5895,7.595,277400.0
2004-08-24 11:30:00,13.62,13.63,13.55,13.61,400000.0,7.595,7.6006,7.556,7.5895,400000.0
2004-08-24 12:00:00,13.61,13.64,13.58,13.62,210400.0,7.5895,7.6062,7.5727,7.595,210400.0
2004-08-24 12:30:00,13.62,13.74,13.6,13.71,464400.0,7.595,7.662,7.5839,7.6452,464400.0
2004-08-24 13:00:00,13.72,13.8,13.71,13.78,389400.0,7.6508,7.6954,7.6452,7.6843,389400.0
2004-08-24 13:30:00,13.78,13.84,13.74,13.8,139800.0,7.6843,7.7177,7.662,7.6954,139800.0
2004-08-24 14:00:00,13.8,13.81,13.7,13.71,169200.0,7.6954,7.701,7.6397,7.6452,169200.0
2004-08-24 14:30:00,13.71,13.75,13.68,13.68,164800.0,7.6452,7.6675,7.6285,7.6285,164800.0
2004-08-24 15:00:00,13.68,13.72,13.64,13.71,204800.0,7.6285,7.6508,7.6062,7.6452,204800.0
2004-08-24 15:30:00,13.71,13.77,13.65,13.72,542800.0,7.6452,7.6787,7.6118,7.6508,542800.0
2004-08-25 09:30:00,13.61,13.61,13.26,13.28,1502600.0,7.5895,7.5895,7.3943,7.4055,1502600.0
2004-08-25 10:00:00,13.26,13.33,13.17,13.31,1284400.0,7.3943,7.4333,7.3441,7.4222,1284400.0
2004-08-25 10:30:00,13.3,13.33,13.26,13.31,715800.0,7.4166,7.4333,7.3943,7.4222,715800.0
2004-08-25 11:00:00,13.31,13.34,13.3,13.3,387800.0,7.4222,7.4389,7.4166,7.4166,387800.0
2004-08-25 11:30:00,13.3,13.36,13.28,13.29,632600.0,7.4166,7.4501,7.4055,7.411,632600.0
2004-08-25 12:00:00,13.29,13.47,13.28,13.44,320400.0,7.411,7.5114,7.4055,7.4947,320400.0
2004-08-25 12:30:00,13.44,13.47,13.42,13.44,333200.0,7.4947,7.5114,7.4835,7.4947,333200.0
2004-08-25 13:00:00,13.43,13.5,13.43,13.45,225200.0,7.4891,7.5281,7.4891,7.5003,225200.0
2004-08-25 13:30:00,13.45,13.5,13.45,13.46,216800.0,7.5003,7.5281,7.5003,7.5058,216800.0
2004-08-25 14:00:00,13.46,13.5,13.46,13.49,267000.0,7.5058,7.5281,7.5058,7.5226,267000.0
2004-08-25 14:30:00,13.49,13.54,13.49,13.53,350400.0,7.5226,7.5504,7.5226,7.5449,350400.0
2004-08-25 15:00:00,13.54,13.57,13.52,13.52,449800.0,7.5504,7.5672,7.5393,7.5393,449800.0
2004-08-25 15:30:00,13.52,13.53,13.42,13.45,1241800.0,7.5393,7.5449,7.4835,7.5003,1241800.0
2004-08-26 09:30:00,13.47,13.47,13.33,13.4,376200.0,7.5114,7.5114,7.4333,7.4724,376200.0
2004-08-26 10:00:00,13.4,13.45,13.22,13.24,408000.0,7.4724,7.5003,7.372,7.3831,408000.0
2004-08-26 10:30:00,13.24,13.28,13.08,13.11,708000.0,7.3831,7.4055,7.2939,7.3107,708000.0
2004-08-26 11:00:00,13.11,13.22,13.1,13.22,338200.0,7.3107,7.372,7.3051,7.372,338200.0
2004-08-26 11:30:00,13.22,13.24,13.2,13.22,197000.0,7.372,7.3831,7.3608,7.372,197000.0
2004-08-26 12:00:00,13.22,13.25,13.2,13.24,219400.0,7.372,7.3887,7.3608,7.3831,219400.0
2004-08-26 12:30:00,13.25,13.27,13.21,13.22,149400.0,7.3887,7.3999,7.3664,7.372,149400.0
2004-08-26 13:00:00,13.21,13.22,13.19,13.22,159800.0,7.3664,7.372,7.3553,7.372,159800.0
2004-08-26 13:30:00,13.22,13.24,13.19,13.22,182400.0,7.372,7.3831,7.3553,7.372,182400.0
2004-08-26 14:00:00,13.23,13.3,13.2,13.29,474600.0,7.3776,7.4166,7.3608,7.411,474600.0
2004-08-26 14:30:00,13.3,13.3,13.26,13.29,242400.0,7.4166,7.4166,7.3943,7.411,242400.0
2004-08-26 15:00:00,13.29,13.37,13.29,13.36,224600.0,7.411,7.4556,7.411,7.4501,224600.0
2004-08-26 15:30:00,13.36,13.41,13.3,13.33,392400.0,7.4501,7.4779,7.4166,7.4333,392400.0
2004-08-27 09:30:00,13.46,13.5,13.39,13.49,561200.0,7.5058,7.5281,7.4668,7.5226,561200.0
2004-08-27 10:00:00,13.49,13.55,13.45,13.5,400400.0,7.5226,7.556,7.5003,7.5281,400400.0
2004-08-27 10:30:00,13.52,13.52,13.41,13.47,195600.0,7.5393,7.5393,7.4779,7.5114,195600.0
2004-08-27 11:00:00,13.48,13.55,13.45,13.52,160800.0,7.517,7.556,7.5003,7.5393,160800.0
2004-08-27 11:30:00,13.51,13.52,13.46,13.5,181200.0,7.5337,7.5393,7.5058,7.5281,181200.0
2004-08-27 12:00:00,13.5,13.5,13.47,13.47,69000.0,7.5281,7.5281,7.5114,7.5114,69000.0
2004-08-27 12:30:00,13.47,13.47,13.44,13.47,55800.0,7.5114,7.5114,7.4947,7.5114,55800.0
2004-08-27 13:00:00,13.47,13.47,13.4,13.4,132200.0,7.5114,7.5114,7.4724,7.4724,132200.0
2004-08-27 13:30:00,13.41,13.42,13.39,13.41,63200.0,7.4779,7.4835,7.4668,7.4779,63200.0
2004-08-27 14:00:00,13.41,13.43,13.38,13.42,247800.0,7.4779,7.4891,7.4612,7.4835,247800.0
2004-08-27 14:30:00,13.42,13.47,13.38,13.46,66800.0,7.4835,7.5114,7.4612,7.5058,66800.0
2004-08-27 15:00:00,13.45,13.46,13.38,13.39,83600.0,7.5003,7.5058,7.4612,7.4668,83600.0
2004-08-27 15:30:00,13.38,13.4,13.34,13.38,322800.0,7.4612,7.4724,7.4389,7.4612,322800.0
2004-08-30 09:30:00,13.33,13.4,13.26,13.38,255400.0,7.4333,7.4724,7.3943,7.4612,255400.0
2004-08-30 10:00:00,13.38,13.38,13.3,13.31,143800.0,7.4612,7.4612,7.4166,7.4222,143800.0
2004-08-30 10:30:00,13.31,13.31,13.11,13.12,333400.0,7.4222,7.4222,7.3107,7.3162,333400.0
2004-08-30 11:00:00,13.11,13.17,13.11,13.13,179200.0,7.3107,7.3441,7.3107,7.3218,179200.0
2004-08-30 11:30:00,13.13,13.2,13.13,13.18,257200.0,7.3218,7.3608,7.3218,7.3497,257200.0
2004-08-30 12:00:00,13.19,13.19,13.13,13.15,157600.0,7.3553,7.3553,7.3218,7.333,157600.0
2004-08-30 12:30:00,13.15,13.2,13.15,13.19,62600.0,7.333,7.3608,7.333,7.3553,62600.0
2004-08-30 13:00:00,13.19,13.19,13.16,13.18,93000.0,7.3553,7.3553,7.3385,7.3497,93000.0
2004-08-30 13:30:00,13.18,13.21,13.16,13.2,131200.0,7.3497,7.3664,7.3385,7.3608,131200.0
2004-08-30 14:00:00,13.2,13.2,13.15,13.17,168400.0,7.3608,7.3608,7.333,7.3441,168400.0
2004-08-30 14:30:00,13.18,13.18,13.11,13.12,244800.0,7.3497,7.3497,7.3107,7.3162,244800.0
2004-08-30 15:00:00,13.11,13.16,13.11,13.16,173200.0,7.3107,7.3385,7.3107,7.3385,173200.0
2004-08-30 15:30:00,13.15,13.15,13.11,13.13,292600.0,7.333,7.333,7.3107,7.3218,292600.0
2004-08-31 09:30:00,13.15,13.17,13.03,13.09,340400.0,7.333,7.3441,7.266,7.2995,340400.0
2004-08-31 10:00:00,13.07,13.07,12.94,12.95,207200.0,7.2883,7.2883,7.2159,7.2214,207200.0
2004-08-31 10:30:00,12.96,13.01,12.89,12.9,171000.0,7.227,7.2549,7.188,7.1935,171000.0
2004-08-31 11:00:00,12.9,12.93,12.8,12.92,252600.0,7.1935,7.2103,7.1378,7.2047,252600.0
2004-08-31 11:30:00,12.92,12.92,12.85,12.88,122400.0,7.2047,7.2047,7.1657,7.1824,122400.0
2004-08-31 12:00:00,12.87,12.92,12.85,12.9,148000.0,7.1768,7.2047,7.1657,7.1935,148000.0
2004-08-31 12:30:00,12.9,12.92,12.86,12.88,63200.0,7.1935,7.2047,7.1712,7.1824,63200.0
2004-08-31 13:00:00,12.88,12.89,12.81,12.86,141200.0,7.1824,7.188,7.1434,7.1712,141200.0
2004-08-31 13:30:00,12.86,12.91,12.83,12.9,126200.0,7.1712,7.1991,7.1545,7.1935,126200.0
2004-08-31 14:00:00,12.9,12.96,12.87,12.94,209600.0,7.1935,7.227,7.1768,7.2159,209600.0
2004-08-31 14:30:00,12.95,13.08,12.94,13.06,306600.0,7.2214,7.2939,7.2159,7.2828,306600.0
2004-08-31 15:00:00,13.07,13.08,13.03,13.06,182800.0,7.2883,7.2939,7.266,7.2828,182800.0
2004-08-31 15:30:00,13.06,13.22,13.04,13.22,547400.0,7.2828,7.372,7.2716,7.372,547400.0
2004-09-01 09:30:00,13.1,13.27,13.07,13.26,542800.0,7.3051,7.3999,7.2883,7.3943,542800.0
2004-09-01 10:00:00,13.26,13.47,13.24,13.47,560000.0,7.3943,7.5114,7.3831,7.5114,560000.0
2004-09-01 10:30:00,13.47,13.47,13.35,13.43,440200.0,7.5114,7.5114,7.4445,7.4891,440200.0
2004-09-01 11:00:00,13.43,13.47,13.41,13.43,245400.0,7.4891,7.5114,7.4779,7.4891,245400.0
2004-09-01 11:30:00,13.43,13.43,13.34,13.4,265800.0,7.4891,7.4891,7.4389,7.4724,265800.0
2004-09-01 12:00:00,13.4,13.47,13.4,13.44,150800.0,7.4724,7.5114,7.4724,7.4947,150800.0
2004-09-01 12:30:00,13.44,13.44,13.38,13.4,165400.0,7.4947,7.4947,7.4612,7.4724,165400.0
2004-09-01 13:00:00,13.4,13.43,13.16,13.36,464400.0,7.4724,7.4891,7.3385,7.4501,464400.0
2004-09-01 13:30:00,13.36,13.4,13.34,13.34,133400.0,7.4501,7.4724,7.4389,7.4389,133400.0
2004-09-01 14:00:00,13.34,13.36,13.29,13.36,204800.0,7.4389,7.4501,7.411,7.4501,204800.0
2004-09-01 14:30:00,13.36,13.38,13.33,13.38,189000.0,7.4501,7.4612,7.4333,7.4612,189000.0
2004-09-01 15:00:00,13.38,13.38,13.33,13.38,232600.0,7.4612,7.4612,7.4333,7.4612,232600.0
2004-09-01 15:30:00,13.38,13.42,13.33,13.42,386200.0,7.4612,7.4835,7.4333,7.4835,386200.0
2004-09-02 09:30:00,13.41,13.45,13.31,13.35,531400.0,7.4779,7.5003,7.4222,7.4445,531400.0
2004-09-02 10:00:00,13.35,13.49,13.35,13.47,624800.0,7.4445,7.5226,7.4445,7.5114,624800.0
2004-09-02 10:30:00,13.47,13.55,13.47,13.53,634600.0,7.5114,7.556,7.5114,7.5449,634600.0
2004-09-02 11:00:00,13.53,13.55,13.46,13.47,492600.0,7.5449,7.556,7.5058,7.5114,492600.0
2004-09-02 11:30:00,13.47,13.5,13.4,13.42,412600.0,7.5114,7.5281,7.4724,7.4835,412600.0
2004-09-02 12:00:00,13.43,13.45,13.4,13.43,287600.0,7.4891,7.5003,7.4724,7.4891,287600.0
2004-09-02 12:30:00,13.44,13.46,13.43,13.45,170400.0,7.4947,7.5058,7.4891,7.5003,170400.0
2004-09-02 13:00:00,13.45,13.46,13.43,13.46,457600.0,7.5003,7.5058,7.4891,7.5058,457600.0
2004-09-02 13:30:00,13.45,13.46,13.43,13.44,235600.0,7.5003,7.5058,7.4891,7.4947,235600.0
2004-09-02 14:00:00,13.44,13.53,13.4,13.5,581200.0,7.4947,7.5449,7.4724,7.5281,581200.0
2004-09-02 14:30:00,13.5,13.52,13.44,13.52,328200.0,7.5281,7.5393,7.4947,7.5393,328200.0
2004-09-02 15:00:00,13.52,13.67,13.49,13.62,647800.0,7.5393,7.6229,7.5226,7.595,647800.0
2004-09-02 15:30:00,13.62,13.75,13.58,13.68,943600.0,7.595,7.6675,7.5727,7.6285,943600.0
2004-09-03 09:30:00,13.08,13.34,13.0,13.28,1439800.0,7.2939,7.4389,7.2493,7.4055,1439800.0
2004-09-03 10:00:00,13.29,13.29,13.08,13.08,653000.0,7.411,7.411,7.2939,7.2939,653000.0
2004-09-03 10:30:00,13.08,13.09,12.88,12.88,848800.0,7.2939,7.2995,7.1824,7.1824,848800.0
2004-09-03 11:00:00,12.88,12.88,12.71,12.72,1444800.0,7.1824,7.1824,7.0876,7.0932,1444800.0
2004-09-03 11:30:00,12.72,12.84,12.72,12.79,679000.0,7.0932,7.1601,7.0932,7.1322,679000.0
2004-09-03 12:00:00,12.8,12.81,12.75,12.81,194800.0,7.1378,7.1434,7.1099,7.1434,194800.0
2004-09-03 12:30:00,12.8,12.81,12.74,12.74,266400.0,7.1378,7.1434,7.1043,7.1043,266400.0
2004-09-03 13:00:00,12.74,12.79,12.72,12.79,372200.0,7.1043,7.1322,7.0932,7.1322,372200.0
2004-09-03 13:30:00,12.79,12.8,12.72,12.72,359000.0,7.1322,7.1378,7.0932,7.0932,359000.0
2004-09-03 14:00:00,12.72,12.76,12.65,12.69,776200.0,7.0932,7.1155,7.0541,7.0764,776200.0
2004-09-03 14:30:00,12.69,12.7,12.62,12.64,487800.0,7.0764,7.082,7.0374,7.0486,487800.0
2004-09-03 15:00:00,12.63,12.69,12.62,12.67,412400.0,7.043,7.0764,7.0374,7.0653,412400.0
2004-09-03 15:30:00,12.67,12.71,12.62,12.63,862200.0,7.0653,7.0876,7.0374,7.043,862200.0
2004-09-07 09:30:00,12.79,12.88,12.62,12.74,737600.0,7.1322,7.1824,7.0374,7.1043,737600.0
2004-09-07 10:00:00,12.74,12.74,12.61,12.71,461000.0,7.1043,7.1043,7.0318,7.0876,461000.0
2004-09-07 10:30:00,12.71,12.78,12.62,12.77,431000.0,7.0876,7.1266,7.0374,7.1211,431000.0
2004-09-07 11:00:00,12.76,12.84,12.74,12.82,486200.0,7.1155,7.1601,7.1043,7.1489,486200.0
2004-09-07 11:30:00,12.82,12.86,12.81,12.84,128800.0,7.1489,7.1712,7.1434,7.1601,128800.0
2004-09-07 12:00:00,12.84,12.87,12.7,12.83,150800.0,7.1601,7.1768,7.082,7.1545,150800.0
2004-09-07 12:30:00,12.83,12.9,12.81,12.9,159600.0,7.1545,7.1935,7.1434,7.1935,159600.0
2004-09-07 13:00:00,12.9,12.94,12.88,12.93,258200.0,7.1935,7.2159,7.1824,7.2103,258200.0
2004-09-07 13:30:00,12.92,12.93,12.85,12.88,142400.0,7.2047,7.2103,7.1657,7.1824,142400.0
2004-09-07 14:00:00,12.86,12.87,12.76,12.78,391400.0,7.1712,7.1768,7.1155,7.1266,391400.0
2004-09-07 14:30:00,12.77,12.78,12.72,12.74,503400.0,7.1211,7.1266,7.0932,7.1043,503400.0
2004-09-07 15:00:00,12.74,12.78,12.7,12.7,283600.0,7.1043,7.1266,7.082,7.082,283600.0
2004-09-07 15:30:00,12.71,12.78,12.7,12.78,584800.0,7.0876,7.1266,7.082,7.1266,584800.0
2004-09-08 09:30:00,12.74,13.06,12.69,12.99,864400.0,7.1043,7.2828,7.0764,7.2437,864400.0
2004-09-08 10:00:00,12.99,13.31,12.97,13.31,998200.0,7.2437,7.4222,7.2326,7.4222,998200.0
2004-09-08 10:30:00,13.31,13.32,13.11,13.15,1132000.0,7.4222,7.4278,7.3107,7.333,1132000.0
2004-09-08 11:00:00,13.15,13.16,13.0,13.0,713400.0,7.333,7.3385,7.2493,7.2493,713400.0
2004-09-08 11:30:00,13.0,13.04,12.96,12.97,565200.0,7.2493,7.2716,7.227,7.2326,565200.0
2004-09-08 12:00:00,12.98,12.99,12.87,12.89,321200.0,7.2382,7.2437,7.1768,7.188,321200.0
2004-09-08 12:30:00,12.88,13.01,12.85,12.98,348400.0,7.1824,7.2549,7.1657,7.2382,348400.0
2004-09-08 13:00:00,12.99,13.03,12.94,12.97,133200.0,7.2437,7.266,7.2159,7.2326,133200.0
2004-09-08 13:30:00,12.97,13.01,12.93,12.98,91000.0,7.2326,7.2549,7.2103,7.2382,91000.0
2004-09-08 14:00:00,12.97,12.99,12.94,12.94,163600.0,7.2326,7.2437,7.2159,7.2159,163600.0
2004-09-08 14:30:00,12.95,12.95,12.88,12.91,227000.0,7.2214,7.2214,7.1824,7.1991,227000.0
2004-09-08 15:00:00,12.91,12.96,12.88,12.93,401600.0,7.1991,7.227,7.1824,7.2103,401600.0
2004-09-08 15:30:00,12.93,13.0,12.93,12.96,688800.0,7.2103,7.2493,7.2103,7.227,688800.0
2004-09-09 09:30:00,13.27,13.43,13.2,13.24,1080400.0,7.3999,7.4891,7.3608,7.3831,1080400.0
2004-09-09 10:00:00,13.22,13.36,13.16,13.32,516800.0,7.372,7.4501,7.3385,7.4278,516800.0
2004-09-09 10:30:00,13.33,13.36,13.25,13.3,349000.0,7.4333,7.4501,7.3887,7.4166,349000.0
2004-09-09 11:00:00,13.3,13.31,13.21,13.22,243600.0,7.4166,7.4222,7.3664,7.372,243600.0
2004-09-09 11:30:00,13.22,13.24,13.19,13.24,107000.0,7.372,7.3831,7.3553,7.3831,107000.0
2004-09-09 12:00:00,13.22,13.28,13.03,13.03,482200.0,7.372,7.4055,7.266,7.266,482200.0
2004-09-09 12:30:00,13.04,13.18,13.02,13.17,706800.0,7.2716,7.3497,7.2605,7.3441,706800.0
2004-09-09 13:00:00,13.16,13.39,13.15,13.36,604800.0,7.3385,7.4668,7.333,7.4501,604800.0
2004-09-09 13:30:00,13.37,13.42,13.3,13.36,476800.0,7.4556,7.4835,7.4166,7.4501,476800.0
2004-09-09 14:00:00,13.36,13.57,13.36,13.53,526600.0,7.4501,7.5672,7.4501,7.5449,526600.0
2004-09-09 14:30:00,13.54,13.68,13.47,13.63,795800.0,7.5504,7.6285,7.5114,7.6006,795800.0
2004-09-09 15:00:00,13.63,13.63,13.5,13.55,886400.0,7.6006,7.6006,7.5281,7.556,886400.0
2004-09-09 15:30:00,13.56,13.62,13.49,13.55,701800.0,7.5616,7.595,7.5226,7.556,701800.0
2004-09-10 09:30:00,13.56,13.59,13.32,13.47,670400.0,7.5616,7.5783,7.4278,7.5114,670400.0
2004-09-10 10:00:00,13.47,13.67,13.4,13.61,812600.0,7.5114,7.6229,7.4724,7.5895,812600.0
2004-09-10 10:30:00,13.61,13.7,13.59,13.63,535600.0,7.5895,7.6397,7.5783,7.6006,535600.0
2004-09-10 11:00:00,13.63,13.65,13.54,13.63,312200.0,7.6006,7.6118,7.5504,7.6006,312200.0
2004-09-10 11:30:00,13.63,13.65,13.58,13.6,232200.0,7.6006,7.6118,7.5727,7.5839,232200.0
2004-09-10 12:00:00,13.61,13.68,13.59,13.65,169600.0,7.5895,7.6285,7.5783,7.6118,169600.0
2004-09-10 12:30:00,13.65,13.69,13.65,13.67,183000.0,7.6118,7.6341,7.6118,7.6229,183000.0
2004-09-10 13:00:00,13.67,13.77,13.65,13.77,387200.0,7.6229,7.6787,7.6118,7.6787,387200.0
2004-09-10 13:30:00,13.76,13.77,13.69,13.7,211600.0,7.6731,7.6787,7.6341,7.6397,211600.0
2004-09-10 14:00:00,13.7,13.82,13.67,13.8,300600.0,7.6397,7.7066,7.6229,7.6954,300600.0
2004-09-10 14:30:00,13.81,13.89,13.77,13.85,370200.0,7.701,7.7456,7.6787,7.7233,370200.0
2004-09-10 15:00:00,13.85,13.9,13.85,13.87,412600.0,7.7233,7.7512,7.7233,7.7345,412600.0
2004-09-10 15:30:00,13.87,13.88,13.8,13.8,679000.0,7.7345,7.74,7.6954,7.6954,679000.0
2004-09-13 09:30:00,13.55,14.09,13.51,13.83,741400.0,7.556,7.8571,7.5337,7.7122,741400.0
2004-09-13 10:00:00,13.83,14.2,13.8,14.2,1010200.0,7.7122,7.9185,7.6954,7.9185,1010200.0
2004-09-13 10:30:00,14.2,14.31,14.13,14.3,1000800.0,7.9185,7.9798,7.8794,7.9742,1000800.0
2004-09-13 11:00:00,14.3,14.38,14.27,14.32,457800.0,7.9742,8.0189,7.9575,7.9854,457800.0
2004-09-13 11:30:00,14.31,14.35,14.2,14.24,450600.0,7.9798,8.0021,7.9185,7.9408,450600.0
2004-09-13 12:00:00,14.24,14.31,14.23,14.29,359000.0,7.9408,7.9798,7.9352,7.9687,359000.0
2004-09-13 12:30:00,14.29,14.3,14.24,14.25,241000.0,7.9687,7.9742,7.9408,7.9464,241000.0
2004-09-13 13:00:00,14.25,14.28,14.17,14.18,275400.0,7.9464,7.9631,7.9018,7.9073,275400.0
2004-09-13 13:30:00,14.18,14.18,14.04,14.06,337000.0,7.9073,7.9073,7.8293,7.8404,337000.0
2004-09-13 14:00:00,14.06,14.14,14.06,14.1,279400.0,7.8404,7.885,7.8404,7.8627,279400.0
2004-09-13 14:30:00,14.09,14.13,14.05,14.06,215600.0,7.8571,7.8794,7.8348,7.8404,215600.0
2004-09-13 15:00:00,14.05,14.12,13.99,14.02,448600.0,7.8348,7.8739,7.8014,7.8181,448600.0
2004-09-13 15:30:00,14.01,14.13,13.94,14.06,1156200.0,7.8125,7.8794,7.7735,7.8404,1156200.0
2004-09-14 09:30:00,13.97,14.09,13.93,13.97,1152600.0,7.7902,7.8571,7.7679,7.7902,1152600.0
2004-09-14 10:00:00,13.97,14.02,13.9,13.98,1091400.0,7.7902,7.8181,7.7512,7.7958,1091400.0
2004-09-14 10:30:00,13.99,14.05,13.88,13.88,621800.0,7.8014,7.8348,7.74,7.74,621800.0
2004-09-14 11:00:00,13.9,14.03,13.9,13.97,839400.0,7.7512,7.8237,7.7512,7.7902,839400.0
2004-09-14 11:30:00,13.97,14.02,13.94,13.99,395600.0,7.7902,7.8181,7.7735,7.8014,395600.0
2004-09-14 12:00:00,13.99,14.09,13.92,13.93,309600.0,7.8014,7.8571,7.7623,7.7679,309600.0
2004-09-14 12:30:00,13.94,14.0,13.88,13.94,375000.0,7.7735,7.807,7.74,7.7735,375000.0
2004-09-14 13:00:00,13.94,14.03,13.94,13.97,359400.0,7.7735,7.8237,7.7735,7.7902,359400.0
2004-09-14 13:30:00,13.97,13.99,13.93,13.97,134400.0,7.7902,7.8014,7.7679,7.7902,134400.0
2004-09-14 14:00:00,13.97,14.01,13.95,14.01,80400.0,7.7902,7.8125,7.7791,7.8125,80400.0
2004-09-14 14:30:00,14.02,14.04,13.97,14.04,215800.0,7.8181,7.8293,7.7902,7.8293,215800.0
2004-09-14 15:00:00,14.04,14.15,14.03,14.14,309600.0,7.8293,7.8906,7.8237,7.885,309600.0
2004-09-14 15:30:00,14.14,14.23,14.13,14.17,690800.0,7.885,7.9352,7.8794,7.9018,690800.0
2004-09-15 09:30:00,14.05,14.13,13.76,13.81,815600.0,7.8348,7.8794,7.6731,7.701,815600.0
2004-09-15 10:00:00,13.81,13.85,13.78,13.84,490400.0,7.701,7.7233,7.6843,7.7177,490400.0
2004-09-15 10:30:00,13.83,13.83,13.67,13.76,458600.0,7.7122,7.7122,7.6229,7.6731,458600.0
2004-09-15 11:00:00,13.75,13.77,13.66,13.76,306800.0,7.6675,7.6787,7.6174,7.6731,306800.0
2004-09-15 11:30:00,13.76,13.8,13.73,13.76,321400.0,7.6731,7.6954,7.6564,7.6731,321400.0
2004-09-15 12:00:00,13.76,13.77,13.67,13.67,199400.0,7.6731,7.6787,7.6229,7.6229,199400.0
2004-09-15 12:30:00,13.66,13.71,13.63,13.67,390400.0,7.6174,7.6452,7.6006,7.6229,390400.0
2004-09-15 13:00:00,13.69,13.71,13.63,13.69,221600.0,7.6341,7.6452,7.6006,7.6341,221600.0
2004-09-15 13:30:00,13.69,13.75,13.63,13.74,276200.0,7.6341,7.6675,7.6006,7.662,276200.0
2004-09-15 14:00:00,13.74,13.75,13.69,13.74,136800.0,7.662,7.6675,7.6341,7.662,136800.0
2004-09-15 14:30:00,13.74,13.8,13.68,13.69,189200.0,7.662,7.6954,7.6285,7.6341,189200.0
2004-09-15 15:00:00,13.7,13.75,13.67,13.75,155000.0,7.6397,7.6675,7.6229,7.6675,155000.0
2004-09-15 15:30:00,13.75,13.75,13.67,13.7,454400.0,7.6675,7.6675,7.6229,7.6397,454400.0
2004-09-16 09:30:00,13.7,13.8,13.7,13.75,739600.0,7.6397,7.6954,7.6397,7.6675,739600.0
2004-09-16 10:00:00,13.74,13.76,13.7,13.76,403800.0,7.662,7.6731,7.6397,7.6731,403800.0
2004-09-16 10:30:00,13.76,13.77,13.73,13.75,250400.0,7.6731,7.6787,7.6564,7.6675,250400.0
2004-09-16 11:00:00,13.75,13.75,13.72,13.72,205800.0,7.6675,7.6675,7.6508,7.6508,205800.0
2004-09-16 11:30:00,13.72,13.72,13.66,13.67,254000.0,7.6508,7.6508,7.6174,7.6229,254000.0
2004-09-16 12:00:00,13.67,13.68,13.54,13.57,247400.0,7.6229,7.6285,7.5504,7.5672,247400.0
2004-09-16 12:30:00,13.58,13.58,13.48,13.49,258000.0,7.5727,7.5727,7.517,7.5226,258000.0
2004-09-16 13:00:00,13.49,13.52,13.48,13.51,170600.0,7.5226,7.5393,7.517,7.5337,170600.0
2004-09-16 13:30:00,13.52,13.55,13.51,13.54,100800.0,7.5393,7.556,7.5337,7.5504,100800.0
2004-09-16 14:00:00,13.54,13.6,13.54,13.58,154400.0,7.5504,7.5839,7.5504,7.5727,154400.0
2004-09-16 14:30:00,13.58,13.58,13.55,13.56,117600.0,7.5727,7.5727,7.556,7.5616,117600.0
2004-09-16 15:00:00,13.56,13.58,13.46,13.47,457200.0,7.5616,7.5727,7.5058,7.5114,457200.0
2004-09-16 15:30:00,13.47,13.55,13.47,13.54,363400.0,7.5114,7.556,7.5114,7.5504,363400.0
2004-09-17 09:30:00,13.62,13.7,13.5,13.58,553200.0,7.595,7.6397,7.5281,7.5727,553200.0
2004-09-17 10:00:00,13.58,13.69,13.51,13.69,341800.0,7.5727,7.6341,7.5337,7.6341,341800.0
2004-09-17 10:30:00,13.69,13.75,13.65,13.69,354000.0,7.6341,7.6675,7.6118,7.6341,354000.0
2004-09-17 11:00:00,13.7,13.75,13.66,13.66,302800.0,7.6397,7.6675,7.6174,7.6174,302800.0
2004-09-17 11:30:00,13.67,13.71,13.63,13.68,303400.0,7.6229,7.6452,7.6006,7.6285,303400.0
2004-09-17 12:00:00,13.66,13.68,13.63,13.64,241400.0,7.6174,7.6285,7.6006,7.6062,241400.0
2004-09-17 12:30:00,13.63,13.65,13.63,13.65,185800.0,7.6006,7.6118,7.6006,7.6118,185800.0
2004-09-17 13:00:00,13.65,13.65,13.63,13.65,176000.0,7.6118,7.6118,7.6006,7.6118,176000.0
2004-09-17 13:30:00,13.65,13.68,13.65,13.68,137200.0,7.6118,7.6285,7.6118,7.6285,137200.0
2004-09-17 14:00:00,13.68,13.68,13.64,13.65,90800.0,7.6285,7.6285,7.6062,7.6118,90800.0
2004-09-17 14:30:00,13.65,13.72,13.65,13.72,300400.0,7.6118,7.6508,7.6118,7.6508,300400.0
2004-09-17 15:00:00,13.71,13.73,13.65,13.65,353600.0,7.6452,7.6564,7.6118,7.6118,353600.0
2004-09-17 15:30:00,13.65,13.75,13.6,13.63,883800.0,7.6118,7.6675,7.5839,7.6006,883800.0
2004-09-20 09:30:00,13.63,13.74,13.4,13.71,672200.0,7.6006,7.662,7.4724,7.6452,672200.0
2004-09-20 10:00:00,13.71,14.13,13.69,14.11,759200.0,7.6452,7.8794,7.6341,7.8683,759200.0
2004-09-20 10:30:00,14.12,14.42,14.11,14.38,830800.0,7.8739,8.0412,7.8683,8.0189,830800.0
2004-09-20 11:00:00,14.38,14.45,14.31,14.33,665800.0,8.0189,8.0579,7.9798,7.991,665800.0
2004-09-20 11:30:00,14.33,14.33,13.68,14.25,404200.0,7.991,7.991,7.6285,7.9464,404200.0
2004-09-20 12:00:00,14.25,14.25,14.22,14.24,93800.0,7.9464,7.9464,7.9296,7.9408,93800.0
2004-09-20 12:30:00,14.23,14.23,14.06,14.08,201800.0,7.9352,7.9352,7.8404,7.8516,201800.0
2004-09-20 13:00:00,14.08,14.09,13.98,14.08,120800.0,7.8516,7.8571,7.7958,7.8516,120800.0
2004-09-20 13:30:00,14.07,14.25,14.0,14.09,237400.0,7.846,7.9464,7.807,7.8571,237400.0
2004-09-20 14:00:00,14.09,14.15,14.03,14.13,409400.0,7.8571,7.8906,7.8237,7.8794,409400.0
2004-09-20 14:30:00,14.13,14.21,14.1,14.15,288400.0,7.8794,7.9241,7.8627,7.8906,288400.0
2004-09-20 15:00:00,14.15,14.21,14.12,14.16,301800.0,7.8906,7.9241,7.8739,7.8962,301800.0
2004-09-20 15:30:00,14.17,14.18,14.12,14.12,363000.0,7.9018,7.9073,7.8739,7.8739,363000.0
2004-09-21 09:30:00,14.31,14.43,14.17,14.37,919200.0,7.9798,8.0467,7.9018,8.0133,919200.0
2004-09-21 10:00:00,14.36,14.37,14.16,14.21,556400.0,8.0077,8.0133,7.8962,7.9241,556400.0
2004-09-21 10:30:00,14.21,14.28,14.17,14.22,173800.0,7.9241,7.9631,7.9018,7.9296,173800.0
2004-09-21 11:00:00,14.22,14.28,14.21,14.26,186800.0,7.9296,7.9631,7.9241,7.9519,186800.0
2004-09-21 11:30:00,14.26,14.28,14.24,14.24,77600.0,7.9519,7.9631,7.9408,7.9408,77600.0
2004-09-21 12:00:00,14.25,14.25,14.18,14.21,104200.0,7.9464,7.9464,7.9073,7.9241,104200.0
2004-09-21 12:30:00,14.21,14.24,14.21,14.24,119400.0,7.9241,7.9408,7.9241,7.9408,119400.0
2004-09-21 13:00:00,14.24,14.25,14.22,14.24,126800.0,7.9408,7.9464,7.9296,7.9408,126800.0
2004-09-21 13:30:00,14.25,14.34,14.24,14.31,244200.0,7.9464,7.9965,7.9408,7.9798,244200.0
2004-09-21 14:00:00,14.31,14.38,14.18,14.21,325200.0,7.9798,8.0189,7.9073,7.9241,325200.0
2004-09-21 14:30:00,14.21,14.35,14.21,14.33,282200.0,7.9241,8.0021,7.9241,7.991,282200.0
2004-09-21 15:00:00,14.31,14.38,14.29,14.31,279600.0,7.9798,8.0189,7.9687,7.9798,279600.0
2004-09-21 15:30:00,14.32,14.36,14.28,14.33,613800.0,7.9854,8.0077,7.9631,7.991,613800.0
2004-09-22 09:30:00,14.2,14.21,14.04,14.17,384000.0,7.9185,7.9241,7.8293,7.9018,384000.0
2004-09-22 10:00:00,14.17,14.17,13.89,13.97,502400.0,7.9018,7.9018,7.7456,7.7902,502400.0
2004-09-22 10:30:00,13.96,13.99,13.86,13.87,263800.0,7.7846,7.8014,7.7289,7.7345,263800.0
2004-09-22 11:00:00,13.87,13.95,13.84,13.95,195200.0,7.7345,7.7791,7.7177,7.7791,195200.0
2004-09-22 11:30:00,13.95,13.96,13.88,13.9,137200.0,7.7791,7.7846,7.74,7.7512,137200.0
2004-09-22 12:00:00,13.9,13.93,13.87,13.91,126800.0,7.7512,7.7679,7.7345,7.7568,126800.0
2004-09-22 12:30:00,13.91,13.93,13.89,13.9,160000.0,7.7568,7.7679,7.7456,7.7512,160000.0
2004-09-22 13:00:00,13.9,13.95,13.9,13.9,109200.0,7.7512,7.7791,7.7512,7.7512,109200.0
2004-09-22 13:30:00,13.9,13.92,13.83,13.84,300600.0,7.7512,7.7623,7.7122,7.7177,300600.0
2004-09-22 14:00:00,13.85,13.92,13.81,13.88,238000.0,7.7233,7.7623,7.701,7.74,238000.0
2004-09-22 14:30:00,13.88,13.88,13.85,13.85,192200.0,7.74,7.74,7.7233,7.7233,192200.0
2004-09-22 15:00:00,13.86,13.88,13.79,13.79,269400.0,7.7289,7.74,7.6898,7.6898,269400.0
2004-09-22 15:30:00,13.79,13.81,13.77,13.8,356600.0,7.6898,7.701,7.6787,7.6954,356600.0
2004-09-23 09:30:00,13.81,13.88,13.68,13.83,690600.0,7.701,7.74,7.6285,7.7122,690600.0
2004-09-23 10:00:00,13.83,13.96,13.76,13.94,610600.0,7.7122,7.7846,7.6731,7.7735,610600.0
2004-09-23 10:30:00,13.93,14.0,13.87,13.99,314000.0,7.7679,7.807,7.7345,7.8014,314000.0
2004-09-23 11:00:00,13.99,14.0,13.93,13.95,237200.0,7.8014,7.807,7.7679,7.7791,237200.0
2004-09-23 11:30:00,13.95,13.97,13.81,13.81,243600.0,7.7791,7.7902,7.701,7.701,243600.0
2004-09-23 12:00:00,13.81,13.99,13.81,13.9,211600.0,7.701,7.8014,7.701,7.7512,211600.0
2004-09-23 12:30:00,13.9,13.9,13.8,13.89,157800.0,7.7512,7.7512,7.6954,7.7456,157800.0
2004-09-23 13:00:00,13.89,13.94,13.86,13.92,108800.0,7.7456,7.7735,7.7289,7.7623,108800.0
2004-09-23 13:30:00,13.92,14.04,13.9,13.97,166000.0,7.7623,7.8293,7.7512,7.7902,166000.0
2004-09-23 14:00:00,13.97,14.13,13.95,14.05,335800.0,7.7902,7.8794,7.7791,7.8348,335800.0
2004-09-23 14:30:00,14.06,14.09,13.97,14.07,290800.0,7.8404,7.8571,7.7902,7.846,290800.0
2004-09-23 15:00:00,14.08,14.1,14.05,14.1,236000.0,7.8516,7.8627,7.8348,7.8627,236000.0
2004-09-23 15:30:00,14.1,14.1,13.97,13.98,451600.0,7.8627,7.8627,7.7902,7.7958,451600.0
2004-09-24 09:30:00,13.93,14.05,13.89,13.97,411800.0,7.7679,7.8348,7.7456,7.7902,411800.0
2004-09-24 10:00:00,13.97,14.06,13.96,13.99,150600.0,7.7902,7.8404,7.7846,7.8014,150600.0
2004-09-24 10:30:00,13.98,14.03,13.93,14.03,130000.0,7.7958,7.8237,7.7679,7.8237,130000.0
2004-09-24 11:00:00,14.03,14.06,13.93,13.96,172200.0,7.8237,7.8404,7.7679,7.7846,172200.0
2004-09-24 11:30:00,13.95,13.97,13.74,13.74,259800.0,7.7791,7.7902,7.662,7.662,259800.0
2004-09-24 12:00:00,13.74,13.74,13.58,13.62,558800.0,7.662,7.662,7.5727,7.595,558800.0
2004-09-24 12:30:00,13.63,13.65,13.59,13.62,393000.0,7.6006,7.6118,7.5783,7.595,393000.0
2004-09-24 13:00:00,13.62,13.74,13.55,13.7,604600.0,7.595,7.662,7.556,7.6397,604600.0
2004-09-24 13:30:00,13.7,13.78,13.65,13.72,321000.0,7.6397,7.6843,7.6118,7.6508,321000.0
2004-09-24 14:00:00,13.71,13.72,13.59,13.62,227400.0,7.6452,7.6508,7.5783,7.595,227400.0
2004-09-24 14:30:00,13.61,13.65,13.6,13.65,273600.0,7.5895,7.6118,7.5839,7.6118,273600.0
2004-09-24 15:00:00,13.65,13.71,13.61,13.69,330400.0,7.6118,7.6452,7.5895,7.6341,330400.0
2004-09-24 15:30:00,13.7,13.72,13.56,13.64,857000.0,7.6397,7.6508,7.5616,7.6062,857000.0
2004-09-27 09:30:00,13.15,13.39,13.06,13.18,1494600.0,7.333,7.4668,7.2828,7.3497,1494600.0
2004-09-27 10:00:00,13.17,13.41,13.14,13.37,1024000.0,7.3441,7.4779,7.3274,7.4556,1024000.0
2004-09-27 10:30:00,13.37,13.47,13.32,13.4,521800.0,7.4556,7.5114,7.4278,7.4724,521800.0
2004-09-27 11:00:00,13.4,13.57,13.37,13.49,297800.0,7.4724,7.5672,7.4556,7.5226,297800.0
2004-09-27 11:30:00,13.49,13.5,13.33,13.33,172200.0,7.5226,7.5281,7.4333,7.4333,172200.0
2004-09-27 12:00:00,13.33,13.4,13.28,13.31,229800.0,7.4333,7.4724,7.4055,7.4222,229800.0
2004-09-27 12:30:00,13.3,13.42,13.29,13.42,148600.0,7.4166,7.4835,7.411,7.4835,148600.0
2004-09-27 13:00:00,13.42,13.43,13.31,13.33,178800.0,7.4835,7.4891,7.4222,7.4333,178800.0
2004-09-27 13:30:00,13.34,13.41,13.3,13.4,104000.0,7.4389,7.4779,7.4166,7.4724,104000.0
2004-09-27 14:00:00,13.4,13.42,13.28,13.3,144400.0,7.4724,7.4835,7.4055,7.4166,144400.0
2004-09-27 14:30:00,13.29,13.34,13.28,13.34,168000.0,7.411,7.4389,7.4055,7.4389,168000.0
2004-09-27 15:00:00,13.34,13.37,13.31,13.31,186400.0,7.4389,7.4556,7.4222,7.4222,186400.0
2004-09-27 15:30:00,13.32,13.34,13.25,13.31,547000.0,7.4278,7.4389,7.3887,7.4222,547000.0
2004-09-28 09:30:00,13.31,13.38,13.07,13.15,742400.0,7.4222,7.4612,7.2883,7.333,742400.0
2004-09-28 10:00:00,13.15,13.19,12.99,13.0,927000.0,7.333,7.3553,7.2437,7.2493,927000.0
2004-09-28 10:30:00,12.99,13.06,12.97,12.98,368200.0,7.2437,7.2828,7.2326,7.2382,368200.0
2004-09-28 11:00:00,12.97,13.08,12.96,13.05,163800.0,7.2326,7.2939,7.227,7.2772,163800.0
2004-09-28 11:30:00,13.04,13.08,12.93,13.03,358400.0,7.2716,7.2939,7.2103,7.266,358400.0
2004-09-28 12:00:00,13.03,13.04,12.97,12.98,272000.0,7.266,7.2716,7.2326,7.2382,272000.0
2004-09-28 12:30:00,12.98,13.0,12.97,12.99,145800.0,7.2382,7.2493,7.2326,7.2437,145800.0
2004-09-28 13:00:00,12.98,13.0,12.96,12.97,129200.0,7.2382,7.2493,7.227,7.2326,129200.0
2004-09-28 13:30:00,12.97,13.0,12.95,12.95,154800.0,7.2326,7.2493,7.2214,7.2214,154800.0
2004-09-28 14:00:00,12.96,12.97,12.88,12.97,283000.0,7.227,7.2326,7.1824,7.2326,283000.0
2004-09-28 14:30:00,12.96,13.01,12.93,12.99,426400.0,7.227,7.2549,7.2103,7.2437,426400.0
2004-09-28 15:00:00,12.99,13.03,12.99,13.0,587400.0,7.2437,7.266,7.2437,7.2493,587400.0
2004-09-28 15:30:00,13.0,13.04,12.99,13.03,758800.0,7.2493,7.2716,7.2437,7.266,758800.0
2004-09-29 09:30:00,13.03,13.26,12.96,13.19,1087800.0,7.266,7.3943,7.227,7.3553,1087800.0
2004-09-29 10:00:00,13.19,13.23,13.12,13.15,839800.0,7.3553,7.3776,7.3162,7.333,839800.0
2004-09-29 10:30:00,13.16,13.36,13.16,13.33,485400.0,7.3385,7.4501,7.3385,7.4333,485400.0
2004-09-29 11:00:00,13.32,13.35,13.21,13.24,262000.0,7.4278,7.4445,7.3664,7.3831,262000.0
2004-09-29 11:30:00,13.24,13.24,13.15,13.19,266800.0,7.3831,7.3831,7.333,7.3553,266800.0
2004-09-29 12:00:00,13.2,13.24,13.16,13.23,227800.0,7.3608,7.3831,7.3385,7.3776,227800.0
2004-09-29 12:30:00,13.24,13.35,13.23,13.35,178000.0,7.3831,7.4445,7.3776,7.4445,178000.0
2004-09-29 13:00:00,13.34,13.35,13.31,13.33,132600.0,7.4389,7.4445,7.4222,7.4333,132600.0
2004-09-29 13:30:00,13.32,13.38,13.32,13.36,101000.0,7.4278,7.4612,7.4278,7.4501,101000.0
2004-09-29 14:00:00,13.36,13.37,13.31,13.34,213400.0,7.4501,7.4556,7.4222,7.4389,213400.0
2004-09-29 14:30:00,13.34,13.35,13.28,13.3,129000.0,7.4389,7.4445,7.4055,7.4166,129000.0
2004-09-29 15:00:00,13.3,13.31,13.27,13.29,215400.0,7.4166,7.4222,7.3999,7.411,215400.0
2004-09-29 15:30:00,13.3,13.31,13.23,13.28,420200.0,7.4166,7.4222,7.3776,7.4055,420200.0
2004-09-30 09:30:00,13.23,13.67,13.21,13.58,550000.0,7.3776,7.6229,7.3664,7.5727,550000.0
2004-09-30 10:00:00,13.58,13.65,13.56,13.62,505800.0,7.5727,7.6118,7.5616,7.595,505800.0
2004-09-30 10:30:00,13.62,13.68,13.55,13.55,356600.0,7.595,7.6285,7.556,7.556,356600.0
2004-09-30 11:00:00,13.55,13.55,13.43,13.49,214000.0,7.556,7.556,7.4891,7.5226,214000.0
2004-09-30 11:30:00,13.47,13.47,13.25,13.27,420400.0,7.5114,7.5114,7.3887,7.3999,420400.0
2004-09-30 12:00:00,13.27,13.38,13.27,13.35,215200.0,7.3999,7.4612,7.3999,7.4445,215200.0
2004-09-30 12:30:00,13.35,13.39,13.24,13.25,174200.0,7.4445,7.4668,7.3831,7.3887,174200.0
2004-09-30 13:00:00,13.25,13.35,13.24,13.35,189800.0,7.3887,7.4445,7.3831,7.4445,189800.0
2004-09-30 13:30:00,13.36,13.43,13.34,13.43,160200.0,7.4501,7.4891,7.4389,7.4891,160200.0
2004-09-30 14:00:00,13.42,13.47,13.38,13.46,299800.0,7.4835,7.5114,7.4612,7.5058,299800.0
2004-09-30 14:30:00,13.46,13.46,13.36,13.45,269200.0,7.5058,7.5058,7.4501,7.5003,269200.0
2004-09-30 15:00:00,13.46,13.46,13.35,13.35,338400.0,7.5058,7.5058,7.4445,7.4445,338400.0
2004-09-30 15:30:00,13.35,13.4,13.34,13.4,383600.0,7.4445,7.4724,7.4389,7.4724,383600.0
2004-10-01 09:30:00,13.68,13.71,13.53,13.69,375000.0,7.6285,7.6452,7.5449,7.6341,375000.0
2004-10-01 10:00:00,13.69,13.87,13.65,13.81,435600.0,7.6341,7.7345,7.6118,7.701,435600.0
2004-10-01 10:30:00,13.82,13.96,13.81,13.96,258200.0,7.7066,7.7846,7.701,7.7846,258200.0
2004-10-01 11:00:00,13.96,14.05,13.96,13.99,232600.0,7.7846,7.8348,7.7846,7.8014,232600.0
2004-10-01 11:30:00,14.0,14.11,13.99,14.11,265400.0,7.807,7.8683,7.8014,7.8683,265400.0
2004-10-01 12:00:00,14.1,14.11,14.05,14.06,134400.0,7.8627,7.8683,7.8348,7.8404,134400.0
2004-10-01 12:30:00,14.07,14.12,14.05,14.08,142600.0,7.846,7.8739,7.8348,7.8516,142600.0
2004-10-01 13:00:00,14.09,14.1,13.98,14.02,129400.0,7.8571,7.8627,7.7958,7.8181,129400.0
2004-10-01 13:30:00,14.01,14.06,13.97,14.03,95000.0,7.8125,7.8404,7.7902,7.8237,95000.0
2004-10-01 14:00:00,14.03,14.05,13.99,14.05,99800.0,7.8237,7.8348,7.8014,7.8348,99800.0
2004-10-01 14:30:00,14.05,14.06,13.97,13.97,251600.0,7.8348,7.8404,7.7902,7.7902,251600.0
2004-10-01 15:00:00,13.97,14.03,13.95,13.99,324400.0,7.7902,7.8237,7.7791,7.8014,324400.0
2004-10-01 15:30:00,13.99,14.06,13.96,14.04,598600.0,7.8014,7.8404,7.7846,7.8293,598600.0
2004-10-04 09:30:00,14.06,14.46,14.06,14.44,762800.0,7.8404,8.0635,7.8404,8.0523,762800.0
2004-10-04 10:00:00,14.44,14.59,14.43,14.54,861000.0,8.0523,8.136,8.0467,8.1081,861000.0
2004-10-04 10:30:00,14.54,14.56,14.45,14.49,338600.0,8.1081,8.1192,8.0579,8.0802,338600.0
2004-10-04 11:00:00,14.49,14.52,14.38,14.38,243000.0,8.0802,8.0969,8.0189,8.0189,243000.0
2004-10-04 11:30:00,14.37,14.49,14.32,14.43,327000.0,8.0133,8.0802,7.9854,8.0467,327000.0
2004-10-04 12:00:00,14.43,14.45,14.41,14.44,141400.0,8.0467,8.0579,8.0356,8.0523,141400.0
2004-10-04 12:30:00,14.44,14.44,14.27,14.28,149000.0,8.0523,8.0523,7.9575,7.9631,149000.0
2004-10-04 13:00:00,14.27,14.34,14.26,14.33,109800.0,7.9575,7.9965,7.9519,7.991,109800.0
2004-10-04 13:30:00,14.34,14.41,14.31,14.38,104200.0,7.9965,8.0356,7.9798,8.0189,104200.0
2004-10-04 14:00:00,14.38,14.41,14.37,14.38,138400.0,8.0189,8.0356,8.0133,8.0189,138400.0
2004-10-04 14:30:00,14.38,14.42,14.35,14.35,312800.0,8.0189,8.0412,8.0021,8.0021,312800.0
2004-10-04 15:00:00,14.35,14.41,14.33,14.4,231800.0,8.0021,8.0356,7.991,8.03,231800.0
2004-10-04 15:30:00,14.4,14.4,14.12,14.22,999000.0,8.03,8.03,7.8739,7.9296,999000.0
2004-10-05 09:30:00,14.21,14.31,14.0,14.05,413200.0,7.9241,7.9798,7.807,7.8348,413200.0
2004-10-05 10:00:00,14.05,14.27,13.99,14.23,298400.0,7.8348,7.9575,7.8014,7.9352,298400.0
2004-10-05 10:30:00,14.24,14.24,14.06,14.09,218000.0,7.9408,7.9408,7.8404,7.8571,218000.0
2004-10-05 11:00:00,14.09,14.17,14.06,14.1,148000.0,7.8571,7.9018,7.8404,7.8627,148000.0
2004-10-05 11:30:00,14.11,14.2,14.09,14.18,113800.0,7.8683,7.9185,7.8571,7.9073,113800.0
2004-10-05 12:00:00,14.18,14.22,14.15,14.22,112800.0,7.9073,7.9296,7.8906,7.9296,112800.0
2004-10-05 12:30:00,14.22,14.36,14.22,14.31,217400.0,7.9296,8.0077,7.9296,7.9798,217400.0
2004-10-05 13:00:00,14.3,14.31,14.22,14.22,69800.0,7.9742,7.9798,7.9296,7.9296,69800.0
2004-10-05 13:30:00,14.22,14.25,14.11,14.12,120600.0,7.9296,7.9464,7.8683,7.8739,120600.0
2004-10-05 14:00:00,14.12,14.17,14.01,14.05,425400.0,7.8739,7.9018,7.8125,7.8348,425400.0
2004-10-05 14:30:00,14.05,14.1,13.96,14.01,334600.0,7.8348,7.8627,7.7846,7.8125,334600.0
2004-10-05 15:00:00,14.01,14.13,13.96,14.13,287800.0,7.8125,7.8794,7.7846,7.8794,287800.0
2004-10-05 15:30:00,14.12,14.15,14.06,14.1,331000.0,7.8739,7.8906,7.8404,7.8627,331000.0
2004-10-06 09:30:00,13.98,14.09,13.78,13.81,612400.0,7.7958,7.8571,7.6843,7.701,612400.0
2004-10-06 10:00:00,13.82,13.86,13.72,13.81,763800.0,7.7066,7.7289,7.6508,7.701,763800.0
2004-10-06 10:30:00,13.8,13.86,13.74,13.76,259200.0,7.6954,7.7289,7.662,7.6731,259200.0
2004-10-06 11:00:00,13.76,13.86,13.75,13.84,171200.0,7.6731,7.7289,7.6675,7.7177,171200.0
2004-10-06 11:30:00,13.83,13.9,13.81,13.83,184600.0,7.7122,7.7512,7.701,7.7122,184600.0
2004-10-06 12:00:00,13.81,13.92,13.81,13.88,483400.0,7.701,7.7623,7.701,7.74,483400.0
2004-10-06 12:30:00,13.88,13.9,13.83,13.84,122000.0,7.74,7.7512,7.7122,7.7177,122000.0
2004-10-06 13:00:00,13.83,13.86,13.81,13.81,191400.0,7.7122,7.7289,7.701,7.701,191400.0
2004-10-06 13:30:00,13.82,13.83,13.76,13.77,339000.0,7.7066,7.7122,7.6731,7.6787,339000.0
2004-10-06 14:00:00,13.77,13.83,13.76,13.81,354000.0,7.6787,7.7122,7.6731,7.701,354000.0
2004-10-06 14:30:00,13.81,13.83,13.76,13.78,215600.0,7.701,7.7122,7.6731,7.6843,215600.0
2004-10-06 15:00:00,13.78,13.94,13.77,13.94,403400.0,7.6843,7.7735,7.6787,7.7735,403400.0
2004-10-06 15:30:00,13.94,13.99,13.86,13.97,609600.0,7.7735,7.8014,7.7289,7.7902,609600.0
2004-10-07 09:30:00,13.95,14.12,13.78,14.06,674200.0,7.7791,7.8739,7.6843,7.8404,674200.0
2004-10-07 10:00:00,14.06,14.28,13.95,14.25,329400.0,7.8404,7.9631,7.7791,7.9464,329400.0
2004-10-07 10:30:00,14.24,14.37,14.22,14.22,371400.0,7.9408,8.0133,7.9296,7.9296,371400.0
2004-10-07 11:00:00,14.23,14.24,14.09,14.15,230600.0,7.9352,7.9408,7.8571,7.8906,230600.0
2004-10-07 11:30:00,14.15,14.19,14.08,14.18,159600.0,7.8906,7.9129,7.8516,7.9073,159600.0
2004-10-07 12:00:00,14.17,14.23,14.16,14.19,177600.0,7.9018,7.9352,7.8962,7.9129,177600.0
2004-10-07 12:30:00,14.19,14.22,14.17,14.22,130600.0,7.9129,7.9296,7.9018,7.9296,130600.0
2004-10-07 13:00:00,14.22,14.27,14.15,14.15,250200.0,7.9296,7.9575,7.8906,7.8906,250200.0
2004-10-07 13:30:00,14.16,14.21,14.15,14.2,87800.0,7.8962,7.9241,7.8906,7.9185,87800.0
2004-10-07 14:00:00,14.2,14.27,14.18,14.21,159000.0,7.9185,7.9575,7.9073,7.9241,159000.0
2004-10-07 14:30:00,14.21,14.21,14.06,14.12,264000.0,7.9241,7.9241,7.8404,7.8739,264000.0
2004-10-07 15:00:00,14.11,14.12,14.01,14.02,187200.0,7.8683,7.8739,7.8125,7.8181,187200.0
2004-10-07 15:30:00,14.01,14.12,13.99,14.05,456000.0,7.8125,7.8739,7.8014,7.8348,456000.0
2004-10-08 09:30:00,13.85,13.9,13.67,13.89,588600.0,7.7233,7.7512,7.6229,7.7456,588600.0
2004-10-08 10:00:00,13.88,13.88,13.7,13.72,425800.0,7.74,7.74,7.6397,7.6508,425800.0
2004-10-08 10:30:00,13.72,13.73,13.57,13.6,313800.0,7.6508,7.6564,7.5672,7.5839,313800.0
2004-10-08 11:00:00,13.6,13.74,13.58,13.69,323000.0,7.5839,7.662,7.5727,7.6341,323000.0
2004-10-08 11:30:00,13.69,13.7,13.57,13.58,920800.0,7.6341,7.6397,7.5672,7.5727,920800.0
2004-10-08 12:00:00,13.58,13.62,13.56,13.58,223200.0,7.5727,7.595,7.5616,7.5727,223200.0
2004-10-08 12:30:00,13.58,13.65,13.56,13.63,136400.0,7.5727,7.6118,7.5616,7.6006,136400.0
2004-10-08 13:00:00,13.63,13.65,13.62,13.63,106400.0,7.6006,7.6118,7.595,7.6006,106400.0
2004-10-08 13:30:00,13.64,13.64,13.56,13.56,85400.0,7.6062,7.6062,7.5616,7.5616,85400.0
2004-10-08 14:00:00,13.56,13.59,13.53,13.53,260400.0,7.5616,7.5783,7.5449,7.5449,260400.0
2004-10-08 14:30:00,13.53,13.56,13.5,13.52,219800.0,7.5449,7.5616,7.5281,7.5393,219800.0
2004-10-08 15:00:00,13.52,13.59,13.51,13.55,313000.0,7.5393,7.5783,7.5337,7.556,313000.0
2004-10-08 15:30:00,13.54,13.58,13.52,13.56,413200.0,7.5504,7.5727,7.5393,7.5616,413200.0
2004-10-11 09:30:00,13.38,13.56,13.36,13.5,678000.0,7.4612,7.5616,7.4501,7.5281,678000.0
2004-10-11 10:00:00,13.5,13.53,13.45,13.46,208400.0,7.5281,7.5449,7.5003,7.5058,208400.0
2004-10-11 10:30:00,13.46,13.55,13.45,13.54,125200.0,7.5058,7.556,7.5003,7.5504,125200.0
2004-10-11 11:00:00,13.53,13.61,13.48,13.49,230200.0,7.5449,7.5895,7.517,7.5226,230200.0
2004-10-11 11:30:00,13.49,13.55,13.45,13.55,145400.0,7.5226,7.556,7.5003,7.556,145400.0
2004-10-11 12:00:00,13.55,13.63,13.55,13.61,129200.0,7.556,7.6006,7.556,7.5895,129200.0
2004-10-11 12:30:00,13.61,13.74,13.61,13.73,118200.0,7.5895,7.662,7.5895,7.6564,118200.0
2004-10-11 13:00:00,13.73,13.73,13.63,13.63,102600.0,7.6564,7.6564,7.6006,7.6006,102600.0
2004-10-11 13:30:00,13.63,13.71,13.6,13.71,118200.0,7.6006,7.6452,7.5839,7.6452,118200.0
2004-10-11 14:00:00,13.71,13.73,13.67,13.71,147000.0,7.6452,7.6564,7.6229,7.6452,147000.0
2004-10-11 14:30:00,13.71,13.75,13.7,13.75,230200.0,7.6452,7.6675,7.6397,7.6675,230200.0
2004-10-11 15:00:00,13.75,13.9,13.74,13.74,389400.0,7.6675,7.7512,7.662,7.662,389400.0
2004-10-11 15:30:00,13.74,13.81,13.74,13.8,399000.0,7.662,7.701,7.662,7.6954,399000.0
2004-10-12 09:30:00,13.49,13.79,13.49,13.49,410800.0,7.5226,7.6898,7.5226,7.5226,410800.0
2004-10-12 10:00:00,13.49,13.55,13.38,13.46,296600.0,7.5226,7.556,7.4612,7.5058,296600.0
2004-10-12 10:30:00,13.47,13.63,13.47,13.58,188200.0,7.5114,7.6006,7.5114,7.5727,188200.0
2004-10-12 11:00:00,13.59,13.71,13.56,13.68,128600.0,7.5783,7.6452,7.5616,7.6285,128600.0
2004-10-12 11:30:00,13.68,13.79,13.67,13.78,190200.0,7.6285,7.6898,7.6229,7.6843,190200.0
2004-10-12 12:00:00,13.76,13.76,13.61,13.66,147600.0,7.6731,7.6731,7.5895,7.6174,147600.0
2004-10-12 12:30:00,13.66,13.69,13.58,13.61,159200.0,7.6174,7.6341,7.5727,7.5895,159200.0
2004-10-12 13:00:00,13.61,13.67,13.56,13.65,159200.0,7.5895,7.6229,7.5616,7.6118,159200.0
2004-10-12 13:30:00,13.65,13.74,13.65,13.71,176200.0,7.6118,7.662,7.6118,7.6452,176200.0
2004-10-12 14:00:00,13.7,13.79,13.68,13.78,165600.0,7.6397,7.6898,7.6285,7.6843,165600.0
2004-10-12 14:30:00,13.77,13.88,13.76,13.82,249600.0,7.6787,7.74,7.6731,7.7066,249600.0
2004-10-12 15:00:00,13.82,13.83,13.71,13.81,450000.0,7.7066,7.7122,7.6452,7.701,450000.0
2004-10-12 15:30:00,13.81,13.81,13.75,13.78,281200.0,7.701,7.701,7.6675,7.6843,281200.0
2004-10-13 09:30:00,14.04,14.25,13.98,14.24,464200.0,7.8293,7.9464,7.7958,7.9408,464200.0
2004-10-13 10:00:00,14.24,14.24,14.04,14.13,377800.0,7.9408,7.9408,7.8293,7.8794,377800.0
2004-10-13 10:30:00,14.15,14.22,14.12,14.14,243400.0,7.8906,7.9296,7.8739,7.885,243400.0
2004-10-13 11:00:00,14.13,14.28,14.13,14.28,438600.0,7.8794,7.9631,7.8794,7.9631,438600.0
2004-10-13 11:30:00,14.28,14.28,14.14,14.24,266400.0,7.9631,7.9631,7.885,7.9408,266400.0
2004-10-13 12:00:00,14.24,14.24,13.95,13.98,427400.0,7.9408,7.9408,7.7791,7.7958,427400.0
2004-10-13 12:30:00,13.99,14.05,13.98,14.04,262800.0,7.8014,7.8348,7.7958,7.8293,262800.0
2004-10-13 13:00:00,14.04,14.11,13.96,13.96,240000.0,7.8293,7.8683,7.7846,7.7846,240000.0
2004-10-13 13:30:00,13.96,14.06,13.9,13.92,490200.0,7.7846,7.8404,7.7512,7.7623,490200.0
2004-10-13 14:00:00,13.93,13.97,13.86,13.88,221800.0,7.7679,7.7902,7.7289,7.74,221800.0
2004-10-13 14:30:00,13.9,13.96,13.89,13.96,208200.0,7.7512,7.7846,7.7456,7.7846,208200.0
2004-10-13 15:00:00,13.96,14.05,13.95,13.99,486800.0,7.7846,7.8348,7.7791,7.8014,486800.0
2004-10-13 15:30:00,13.99,14.0,13.94,13.96,388400.0,7.8014,7.807,7.7735,7.7846,388400.0
2004-10-14 09:30:00,13.84,13.96,13.57,13.6,563800.0,7.7177,7.7846,7.5672,7.5839,563800.0
2004-10-14 10:00:00,13.61,13.71,13.54,13.58,396000.0,7.5895,7.6452,7.5504,7.5727,396000.0
2004-10-14 10:30:00,13.6,13.68,13.59,13.59,318800.0,7.5839,7.6285,7.5783,7.5783,318800.0
2004-10-14 11:00:00,13.59,13.61,13.56,13.6,401800.0,7.5783,7.5895,7.5616,7.5839,401800.0
2004-10-14 11:30:00,13.61,13.63,13.59,13.62,352000.0,7.5895,7.6006,7.5783,7.595,352000.0
2004-10-14 12:00:00,13.62,13.72,13.59,13.69,170600.0,7.595,7.6508,7.5783,7.6341,170600.0
2004-10-14 12:30:00,13.7,13.74,13.63,13.63,131200.0,7.6397,7.662,7.6006,7.6006,131200.0
2004-10-14 13:00:00,13.63,13.7,13.61,13.7,103400.0,7.6006,7.6397,7.5895,7.6397,103400.0
2004-10-14 13:30:00,13.69,13.77,13.69,13.74,79200.0,7.6341,7.6787,7.6341,7.662,79200.0
2004-10-14 14:00:00,13.74,13.75,13.68,13.75,97600.0,7.662,7.6675,7.6285,7.6675,97600.0
2004-10-14 14:30:00,13.75,13.77,13.72,13.73,136600.0,7.6675,7.6787,7.6508,7.6564,136600.0
2004-10-14 15:00:00,13.72,13.76,13.69,13.72,222600.0,7.6508,7.6731,7.6341,7.6508,222600.0
2004-10-14 15:30:00,13.72,13.77,13.69,13.7,426800.0,7.6508,7.6787,7.6341,7.6397,426800.0
2004-10-15 09:30:00,13.72,13.86,13.55,13.65,648000.0,7.6508,7.7289,7.556,7.6118,648000.0
2004-10-15 10:00:00,13.65,13.78,13.61,13.78,265600.0,7.6118,7.6843,7.5895,7.6843,265600.0
2004-10-15 10:30:00,13.78,13.81,13.74,13.81,324400.0,7.6843,7.701,7.662,7.701,324400.0
2004-10-15 11:00:00,13.8,13.8,13.72,13.74,375000.0,7.6954,7.6954,7.6508,7.662,375000.0
2004-10-15 11:30:00,13.75,13.76,13.63,13.65,137000.0,7.6675,7.6731,7.6006,7.6118,137000.0
2004-10-15 12:00:00,13.65,13.75,13.58,13.69,192400.0,7.6118,7.6675,7.5727,7.6341,192400.0
2004-10-15 12:30:00,13.68,13.78,13.67,13.78,127400.0,7.6285,7.6843,7.6229,7.6843,127400.0
2004-10-15 13:00:00,13.78,13.83,13.75,13.81,177400.0,7.6843,7.7122,7.6675,7.701,177400.0
2004-10-15 13:30:00,13.81,13.95,13.81,13.94,365400.0,7.701,7.7791,7.701,7.7735,365400.0
2004-10-15 14:00:00,13.94,14.0,13.9,13.9,637400.0,7.7735,7.807,7.7512,7.7512,637400.0
2004-10-15 14:30:00,13.89,13.95,13.85,13.9,313000.0,7.7456,7.7791,7.7233,7.7512,313000.0
2004-10-15 15:00:00,13.91,13.91,13.81,13.88,345200.0,7.7568,7.7568,7.701,7.74,345200.0
2004-10-15 15:30:00,13.86,13.88,13.79,13.81,414800.0,7.7289,7.74,7.6898,7.701,414800.0
2004-10-18 09:30:00,13.75,13.85,13.56,13.69,390800.0,7.6675,7.7233,7.5616,7.6341,390800.0
2004-10-18 10:00:00,13.69,13.78,13.65,13.7,244600.0,7.6341,7.6843,7.6118,7.6397,244600.0
2004-10-18 10:30:00,13.7,13.8,13.68,13.74,131800.0,7.6397,7.6954,7.6285,7.662,131800.0
2004-10-18 11:00:00,13.74,13.84,13.7,13.84,148200.0,7.662,7.7177,7.6397,7.7177,148200.0
2004-10-18 11:30:00,13.83,13.93,13.83,13.9,163000.0,7.7122,7.7679,7.7122,7.7512,163000.0
2004-10-18 12:00:00,13.9,13.99,13.89,13.96,344000.0,7.7512,7.8014,7.7456,7.7846,344000.0
2004-10-18 12:30:00,13.97,13.98,13.92,13.93,157400.0,7.7902,7.7958,7.7623,7.7679,157400.0
2004-10-18 13:00:00,13.93,13.97,13.93,13.95,154600.0,7.7679,7.7902,7.7679,7.7791,154600.0
2004-10-18 13:30:00,13.96,13.96,13.83,13.87,172200.0,7.7846,7.7846,7.7122,7.7345,172200.0
2004-10-18 14:00:00,13.87,13.89,13.83,13.88,221400.0,7.7345,7.7456,7.7122,7.74,221400.0
2004-10-18 14:30:00,13.88,14.04,13.88,13.97,309600.0,7.74,7.8293,7.74,7.7902,309600.0
2004-10-18 15:00:00,13.97,13.98,13.9,13.96,335600.0,7.7902,7.7958,7.7512,7.7846,335600.0
2004-10-18 15:30:00,13.96,14.02,13.87,14.02,459800.0,7.7846,7.8181,7.7345,7.8181,459800.0
2004-10-19 09:30:00,14.22,14.45,14.19,14.38,990400.0,7.9296,8.0579,7.9129,8.0189,990400.0
2004-10-19 10:00:00,14.39,14.6,14.37,14.6,708800.0,8.0244,8.1415,8.0133,8.1415,708800.0
2004-10-19 10:30:00,14.6,14.68,14.51,14.56,532000.0,8.1415,8.1861,8.0913,8.1192,532000.0
2004-10-19 11:00:00,14.56,14.6,14.38,14.48,520200.0,8.1192,8.1415,8.0189,8.0746,520200.0
2004-10-19 11:30:00,14.49,14.49,14.28,14.3,790200.0,8.0802,8.0802,7.9631,7.9742,790200.0
2004-10-19 12:00:00,14.31,14.37,14.29,14.35,423600.0,7.9798,8.0133,7.9687,8.0021,423600.0
2004-10-19 12:30:00,14.34,14.39,14.26,14.26,180400.0,7.9965,8.0244,7.9519,7.9519,180400.0
2004-10-19 13:00:00,14.26,14.27,14.11,14.13,432400.0,7.9519,7.9575,7.8683,7.8794,432400.0
2004-10-19 13:30:00,14.13,14.23,14.09,14.11,250200.0,7.8794,7.9352,7.8571,7.8683,250200.0
2004-10-19 14:00:00,14.11,14.15,14.06,14.09,200600.0,7.8683,7.8906,7.8404,7.8571,200600.0
2004-10-19 14:30:00,14.08,14.09,14.02,14.06,225600.0,7.8516,7.8571,7.8181,7.8404,225600.0
2004-10-19 15:00:00,14.06,14.11,14.05,14.06,139000.0,7.8404,7.8683,7.8348,7.8404,139000.0
2004-10-19 15:30:00,14.06,14.15,14.05,14.06,371000.0,7.8404,7.8906,7.8348,7.8404,371000.0
2004-10-20 09:30:00,14.1,14.2,13.93,14.11,311000.0,7.8627,7.9185,7.7679,7.8683,311000.0
2004-10-20 10:00:00,14.13,14.13,14.0,14.04,240200.0,7.8794,7.8794,7.807,7.8293,240200.0
2004-10-20 10:30:00,14.01,14.12,13.9,14.1,351600.0,7.8125,7.8739,7.7512,7.8627,351600.0
2004-10-20 11:00:00,14.09,14.24,14.08,14.2,219400.0,7.8571,7.9408,7.8516,7.9185,219400.0
2004-10-20 11:30:00,14.2,14.33,14.16,14.32,274000.0,7.9185,7.991,7.8962,7.9854,274000.0
2004-10-20 12:00:00,14.3,14.49,14.29,14.49,416800.0,7.9742,8.0802,7.9687,8.0802,416800.0
2004-10-20 12:30:00,14.49,14.55,14.4,14.4,376800.0,8.0802,8.1137,8.03,8.03,376800.0
2004-10-20 13:00:00,14.4,14.4,14.31,14.32,86800.0,8.03,8.03,7.9798,7.9854,86800.0
2004-10-20 13:30:00,14.31,14.33,14.22,14.31,273400.0,7.9798,7.991,7.9296,7.9798,273400.0
2004-10-20 14:00:00,14.31,14.41,14.3,14.32,210200.0,7.9798,8.0356,7.9742,7.9854,210200.0
2004-10-20 14:30:00,14.32,14.38,14.25,14.35,268800.0,7.9854,8.0189,7.9464,8.0021,268800.0
2004-10-20 15:00:00,14.34,14.39,14.24,14.37,296000.0,7.9965,8.0244,7.9408,8.0133,296000.0
2004-10-20 15:30:00,14.38,14.47,14.34,14.35,761200.0,8.0189,8.069,7.9965,8.0021,761200.0
2004-10-21 09:30:00,14.45,14.67,14.0,14.5,716600.0,8.0579,8.1806,7.807,8.0858,716600.0
2004-10-21 10:00:00,14.5,14.61,14.45,14.59,518000.0,8.0858,8.1471,8.0579,8.136,518000.0
2004-10-21 10:30:00,14.59,14.69,14.55,14.68,505200.0,8.136,8.1917,8.1137,8.1861,505200.0
2004-10-21 11:00:00,14.67,14.75,14.65,14.74,554800.0,8.1806,8.2252,8.1694,8.2196,554800.0
2004-10-21 11:30:00,14.74,14.83,14.74,14.8,285400.0,8.2196,8.2698,8.2196,8.2531,285400.0
2004-10-21 12:00:00,14.8,15.0,14.8,14.95,617800.0,8.2531,8.3646,8.2531,8.3367,617800.0
2004-10-21 12:30:00,14.93,15.08,14.88,15.02,655000.0,8.3256,8.4092,8.2977,8.3757,655000.0
2004-10-21 13:00:00,15.02,15.04,14.45,15.03,403600.0,8.3757,8.3869,8.0579,8.3813,403600.0
2004-10-21 13:30:00,15.03,15.1,14.99,15.09,358800.0,8.3813,8.4204,8.359,8.4148,358800.0
2004-10-21 14:00:00,15.1,15.15,15.0,15.14,516200.0,8.4204,8.4482,8.3646,8.4427,516200.0
2004-10-21 14:30:00,15.14,15.2,15.1,15.2,454400.0,8.4427,8.4761,8.4204,8.4761,454400.0
2004-10-21 15:00:00,15.2,15.45,15.19,15.28,1255400.0,8.4761,8.6155,8.4705,8.5207,1255400.0
2004-10-21 15:30:00,15.28,15.38,15.13,15.21,965000.0,8.5207,8.5765,8.4371,8.4817,965000.0
2004-10-22 09:30:00,15.02,15.13,14.8,14.81,1502800.0,8.3757,8.4371,8.2531,8.2586,1502800.0
2004-10-22 10:00:00,14.81,14.88,14.6,14.6,898600.0,8.2586,8.2977,8.1415,8.1415,898600.0
2004-10-22 10:30:00,14.61,14.82,14.58,14.69,504400.0,8.1471,8.2642,8.1304,8.1917,504400.0
2004-10-22 11:00:00,14.7,14.72,14.6,14.63,146000.0,8.1973,8.2085,8.1415,8.1583,146000.0
2004-10-22 11:30:00,14.63,14.66,14.58,14.61,198400.0,8.1583,8.175,8.1304,8.1471,198400.0
2004-10-22 12:00:00,14.61,14.75,14.59,14.74,323200.0,8.1471,8.2252,8.136,8.2196,323200.0
2004-10-22 12:30:00,14.74,14.8,14.6,14.62,173600.0,8.2196,8.2531,8.1415,8.1527,173600.0
2004-10-22 13:00:00,14.62,14.63,14.52,14.55,481400.0,8.1527,8.1583,8.0969,8.1137,481400.0
2004-10-22 13:30:00,14.54,14.59,14.52,14.56,254400.0,8.1081,8.136,8.0969,8.1192,254400.0
2004-10-22 14:00:00,14.56,14.58,14.45,14.51,300200.0,8.1192,8.1304,8.0579,8.0913,300200.0
2004-10-22 14:30:00,14.51,14.54,14.4,14.42,450200.0,8.0913,8.1081,8.03,8.0412,450200.0
2004-10-22 15:00:00,14.43,14.51,14.42,14.47,381200.0,8.0467,8.0913,8.0412,8.069,381200.0
2004-10-22 15:30:00,14.47,14.56,14.37,14.42,836400.0,8.069,8.1192,8.0133,8.0412,836400.0
2004-10-25 09:30:00,14.24,14.84,14.19,14.65,914200.0,7.9408,8.2754,7.9129,8.1694,914200.0
2004-10-25 10:00:00,14.65,14.69,14.56,14.68,440600.0,8.1694,8.1917,8.1192,8.1861,440600.0
2004-10-25 10:30:00,14.67,14.67,14.42,14.49,456800.0,8.1806,8.1806,8.0412,8.0802,456800.0
2004-10-25 11:00:00,14.49,14.54,14.38,14.51,339000.0,8.0802,8.1081,8.0189,8.0913,339000.0
2004-10-25 11:30:00,14.52,14.63,14.5,14.57,347600.0,8.0969,8.1583,8.0858,8.1248,347600.0
2004-10-25 12:00:00,14.58,14.61,14.54,14.58,228200.0,8.1304,8.1471,8.1081,8.1304,228200.0
2004-10-25 12:30:00,14.58,14.65,14.52,14.65,281400.0,8.1304,8.1694,8.0969,8.1694,281400.0
2004-10-25 13:00:00,14.65,14.74,14.63,14.72,300600.0,8.1694,8.2196,8.1583,8.2085,300600.0
2004-10-25 13:30:00,14.71,14.74,14.68,14.69,186600.0,8.2029,8.2196,8.1861,8.1917,186600.0
2004-10-25 14:00:00,14.7,14.72,14.61,14.62,554600.0,8.1973,8.2085,8.1471,8.1527,554600.0
2004-10-25 14:30:00,14.62,14.65,14.57,14.6,633600.0,8.1527,8.1694,8.1248,8.1415,633600.0
2004-10-25 15:00:00,14.59,14.6,14.56,14.6,688000.0,8.136,8.1415,8.1192,8.1415,688000.0
2004-10-25 15:30:00,14.59,14.62,14.59,14.61,724400.0,8.136,8.1527,8.136,8.1471,724400.0
2004-10-26 09:30:00,14.61,14.65,14.32,14.38,845800.0,8.1471,8.1694,7.9854,8.0189,845800.0
2004-10-26 10:00:00,14.38,14.49,14.35,14.43,397600.0,8.0189,8.0802,8.0021,8.0467,397600.0
2004-10-26 10:30:00,14.44,14.46,14.35,14.36,152600.0,8.0523,8.0635,8.0021,8.0077,152600.0
2004-10-26 11:00:00,14.36,14.41,14.33,14.37,189200.0,8.0077,8.0356,7.991,8.0133,189200.0
2004-10-26 11:30:00,14.38,14.4,14.32,14.37,175000.0,8.0189,8.03,7.9854,8.0133,175000.0
2004-10-26 12:00:00,14.37,14.55,14.37,14.51,235200.0,8.0133,8.1137,8.0133,8.0913,235200.0
2004-10-26 12:30:00,14.51,14.58,14.47,14.47,171800.0,8.0913,8.1304,8.069,8.069,171800.0
2004-10-26 13:00:00,14.47,14.53,14.38,14.39,203400.0,8.069,8.1025,8.0189,8.0244,203400.0
2004-10-26 13:30:00,14.4,14.44,14.38,14.38,191400.0,8.03,8.0523,8.0189,8.0189,191400.0
2004-10-26 14:00:00,14.38,14.47,14.36,14.37,250600.0,8.0189,8.069,8.0077,8.0133,250600.0
2004-10-26 14:30:00,14.37,14.52,14.36,14.47,327200.0,8.0133,8.0969,8.0077,8.069,327200.0
2004-10-26 15:00:00,14.49,14.52,14.45,14.46,262400.0,8.0802,8.0969,8.0579,8.0635,262400.0
2004-10-26 15:30:00,14.47,14.58,14.45,14.53,540800.0,8.069,8.1304,8.0579,8.1025,540800.0
2004-10-27 09:30:00,14.51,14.74,14.44,14.65,647600.0,8.0913,8.2196,8.0523,8.1694,647600.0
2004-10-27 10:00:00,14.67,14.72,14.63,14.68,177000.0,8.1806,8.2085,8.1583,8.1861,177000.0
2004-10-27 10:30:00,14.69,14.84,14.61,14.84,431800.0,8.1917,8.2754,8.1471,8.2754,431800.0
2004-10-27 11:00:00,14.84,15.0,14.72,14.92,1000200.0,8.2754,8.3646,8.2085,8.32,1000200.0
2004-10-27 11:30:00,14.92,15.0,14.9,14.96,659000.0,8.32,8.3646,8.3088,8.3423,659000.0
2004-10-27 12:00:00,14.95,14.97,14.83,14.89,383400.0,8.3367,8.3479,8.2698,8.3033,383400.0
2004-10-27 12:30:00,14.88,14.97,14.86,14.97,276200.0,8.2977,8.3479,8.2865,8.3479,276200.0
2004-10-27 13:00:00,14.97,15.05,14.94,14.97,422200.0,8.3479,8.3925,8.3311,8.3479,422200.0
2004-10-27 13:30:00,14.96,14.96,14.86,14.9,312200.0,8.3423,8.3423,8.2865,8.3088,312200.0
2004-10-27 14:00:00,14.9,15.02,14.87,15.02,484800.0,8.3088,8.3757,8.2921,8.3757,484800.0
2004-10-27 14:30:00,15.01,15.08,14.99,15.08,373200.0,8.3702,8.4092,8.359,8.4092,373200.0
2004-10-27 15:00:00,15.07,15.21,15.06,15.15,543200.0,8.4036,8.4817,8.398,8.4482,543200.0
2004-10-27 15:30:00,15.15,15.24,15.12,15.23,740400.0,8.4482,8.4984,8.4315,8.4928,740400.0
2004-10-28 09:30:00,15.07,15.49,15.0,15.4,686000.0,8.4036,8.6378,8.3646,8.5876,686000.0
2004-10-28 10:00:00,15.4,15.45,15.19,15.2,496600.0,8.5876,8.6155,8.4705,8.4761,496600.0
2004-10-28 10:30:00,15.21,15.34,15.13,15.34,396000.0,8.4817,8.5542,8.4371,8.5542,396000.0
2004-10-28 11:00:00,15.33,15.38,15.24,15.36,282400.0,8.5486,8.5765,8.4984,8.5653,282400.0
2004-10-28 11:30:00,15.36,15.38,15.25,15.31,206600.0,8.5653,8.5765,8.504,8.5375,206600.0
2004-10-28 12:00:00,15.32,15.35,15.12,15.13,155400.0,8.543,8.5598,8.4315,8.4371,155400.0
2004-10-28 12:30:00,15.13,15.26,15.13,15.24,93600.0,8.4371,8.5096,8.4371,8.4984,93600.0
2004-10-28 13:00:00,15.24,15.31,15.19,15.3,256000.0,8.4984,8.5375,8.4705,8.5319,256000.0
2004-10-28 13:30:00,15.3,15.42,15.26,15.39,393400.0,8.5319,8.5988,8.5096,8.5821,393400.0
2004-10-28 14:00:00,15.38,15.42,15.34,15.38,483400.0,8.5765,8.5988,8.5542,8.5765,483400.0
2004-10-28 14:30:00,15.38,15.42,15.34,15.34,343800.0,8.5765,8.5988,8.5542,8.5542,343800.0
2004-10-28 15:00:00,15.34,15.36,15.15,15.2,422800.0,8.5542,8.5653,8.4482,8.4761,422800.0
2004-10-28 15:30:00,15.21,15.31,15.19,15.3,629000.0,8.4817,8.5375,8.4705,8.5319,629000.0
2004-10-29 09:30:00,15.13,15.38,15.13,15.38,622000.0,8.4371,8.5765,8.4371,8.5765,622000.0
2004-10-29 10:00:00,15.38,15.4,15.04,15.07,489000.0,8.5765,8.5876,8.3869,8.4036,489000.0
2004-10-29 10:30:00,15.06,15.15,15.05,15.05,428400.0,8.398,8.4482,8.3925,8.3925,428400.0
2004-10-29 11:00:00,15.05,15.06,14.97,15.03,476800.0,8.3925,8.398,8.3479,8.3813,476800.0
2004-10-29 11:30:00,15.03,15.04,14.92,15.01,311200.0,8.3813,8.3869,8.32,8.3702,311200.0
2004-10-29 12:00:00,15.01,15.02,14.98,15.0,131400.0,8.3702,8.3757,8.3534,8.3646,131400.0
2004-10-29 12:30:00,15.0,15.0,14.96,14.97,91000.0,8.3646,8.3646,8.3423,8.3479,91000.0
2004-10-29 13:00:00,14.99,15.1,14.97,15.1,247800.0,8.359,8.4204,8.3479,8.4204,247800.0
2004-10-29 13:30:00,15.1,15.11,14.99,15.01,132200.0,8.4204,8.4259,8.359,8.3702,132200.0
2004-10-29 14:00:00,15.01,15.03,14.97,14.99,226800.0,8.3702,8.3813,8.3479,8.359,226800.0
2004-10-29 14:30:00,14.98,15.06,14.95,15.05,307200.0,8.3534,8.398,8.3367,8.3925,307200.0
2004-10-29 15:00:00,15.06,15.07,15.02,15.06,153800.0,8.398,8.4036,8.3757,8.398,153800.0
2004-10-29 15:30:00,15.06,15.15,15.04,15.1,320800.0,8.398,8.4482,8.3869,8.4204,320800.0
2004-11-01 09:30:00,15.15,15.25,14.99,15.02,471200.0,8.4482,8.504,8.359,8.3757,471200.0
2004-11-01 10:00:00,15.02,15.03,14.86,14.9,407000.0,8.3757,8.3813,8.2865,8.3088,407000.0
2004-11-01 10:30:00,14.9,15.03,14.89,14.95,353400.0,8.3088,8.3813,8.3033,8.3367,353400.0
2004-11-01 11:00:00,14.95,15.0,14.9,14.99,511200.0,8.3367,8.3646,8.3088,8.359,511200.0
2004-11-01 11:30:00,15.0,15.03,14.97,15.01,226800.0,8.3646,8.3813,8.3479,8.3702,226800.0
2004-11-01 12:00:00,15.01,15.03,14.95,14.96,255000.0,8.3702,8.3813,8.3367,8.3423,255000.0
2004-11-01 12:30:00,14.97,15.03,14.92,14.93,209600.0,8.3479,8.3813,8.32,8.3256,209600.0
2004-11-01 13:00:00,14.92,14.97,14.9,14.95,265200.0,8.32,8.3479,8.3088,8.3367,265200.0
2004-11-01 13:30:00,14.95,14.99,14.94,14.97,147600.0,8.3367,8.359,8.3311,8.3479,147600.0
2004-11-01 14:00:00,14.97,14.99,14.92,14.95,123800.0,8.3479,8.359,8.32,8.3367,123800.0
2004-11-01 14:30:00,14.94,14.99,14.93,14.99,239400.0,8.3311,8.359,8.3256,8.359,239400.0
2004-11-01 15:00:00,14.99,15.04,14.97,15.04,227200.0,8.359,8.3869,8.3479,8.3869,227200.0
2004-11-01 15:30:00,15.04,15.06,14.97,15.0,494800.0,8.3869,8.398,8.3479,8.3646,494800.0
2004-11-02 09:30:00,14.9,14.97,14.69,14.8,1012600.0,8.3088,8.3479,8.1917,8.2531,1012600.0
2004-11-02 10:00:00,14.81,14.93,14.76,14.88,760000.0,8.2586,8.3256,8.2308,8.2977,760000.0
2004-11-02 10:30:00,14.87,14.92,14.81,14.87,372200.0,8.2921,8.32,8.2586,8.2921,372200.0
2004-11-02 11:00:00,14.87,14.97,14.87,14.97,426600.0,8.2921,8.3479,8.2921,8.3479,426600.0
2004-11-02 11:30:00,14.96,14.98,14.88,14.96,198400.0,8.3423,8.3534,8.2977,8.3423,198400.0
2004-11-02 12:00:00,14.97,15.0,14.9,14.97,264400.0,8.3479,8.3646,8.3088,8.3479,264400.0
2004-11-02 12:30:00,14.99,15.01,14.97,14.99,121600.0,8.359,8.3702,8.3479,8.359,121600.0
2004-11-02 13:00:00,15.0,15.01,14.95,14.97,160800.0,8.3646,8.3702,8.3367,8.3479,160800.0
2004-11-02 13:30:00,14.97,15.0,14.94,14.97,96600.0,8.3479,8.3646,8.3311,8.3479,96600.0
2004-11-02 14:00:00,14.97,15.01,14.97,15.0,236400.0,8.3479,8.3702,8.3479,8.3646,236400.0
2004-11-02 14:30:00,14.99,15.01,14.83,14.91,344200.0,8.359,8.3702,8.2698,8.3144,344200.0
2004-11-02 15:00:00,14.9,14.91,14.78,14.81,536400.0,8.3088,8.3144,8.2419,8.2586,536400.0
2004-11-02 15:30:00,14.81,14.87,14.78,14.85,334600.0,8.2586,8.2921,8.2419,8.2809,334600.0
2004-11-03 09:30:00,15.18,15.31,15.1,15.3,1085600.0,8.465,8.5375,8.4204,8.5319,1085600.0
2004-11-03 10:00:00,15.29,15.35,15.02,15.19,538800.0,8.5263,8.5598,8.3757,8.4705,538800.0
2004-11-03 10:30:00,15.19,15.26,15.08,15.09,325000.0,8.4705,8.5096,8.4092,8.4148,325000.0
2004-11-03 11:00:00,15.09,15.19,15.05,15.16,327800.0,8.4148,8.4705,8.3925,8.4538,327800.0
2004-11-03 11:30:00,15.15,15.21,15.06,15.06,587200.0,8.4482,8.4817,8.398,8.398,587200.0
2004-11-03 12:00:00,15.06,15.1,14.84,14.84,651800.0,8.398,8.4204,8.2754,8.2754,651800.0
2004-11-03 12:30:00,14.84,15.01,14.84,14.95,292200.0,8.2754,8.3702,8.2754,8.3367,292200.0
2004-11-03 13:00:00,14.97,15.06,14.92,14.92,364600.0,8.3479,8.398,8.32,8.32,364600.0
2004-11-03 13:30:00,14.92,14.96,14.9,14.92,262200.0,8.32,8.3423,8.3088,8.32,262200.0
2004-11-03 14:00:00,14.93,14.94,14.81,14.92,317000.0,8.3256,8.3311,8.2586,8.32,317000.0
2004-11-03 14:30:00,14.92,14.97,14.86,14.96,407200.0,8.32,8.3479,8.2865,8.3423,407200.0
2004-11-03 15:00:00,14.95,14.99,14.85,14.88,266400.0,8.3367,8.359,8.2809,8.2977,266400.0
2004-11-03 15:30:00,14.88,14.98,14.87,14.97,533400.0,8.2977,8.3534,8.2921,8.3479,533400.0
2004-11-04 09:30:00,14.81,14.88,14.74,14.83,478000.0,8.2586,8.2977,8.2196,8.2698,478000.0
2004-11-04 10:00:00,14.83,14.86,14.73,14.83,354600.0,8.2698,8.2865,8.214,8.2698,354600.0
2004-11-04 10:30:00,14.82,14.93,14.77,14.91,228400.0,8.2642,8.3256,8.2363,8.3144,228400.0
2004-11-04 11:00:00,14.9,15.02,14.86,14.96,201800.0,8.3088,8.3757,8.2865,8.3423,201800.0
2004-11-04 11:30:00,14.96,15.05,14.93,14.97,125600.0,8.3423,8.3925,8.3256,8.3479,125600.0
2004-11-04 12:00:00,14.97,15.09,14.95,15.09,168200.0,8.3479,8.4148,8.3367,8.4148,168200.0
2004-11-04 12:30:00,15.09,15.15,15.06,15.11,203200.0,8.4148,8.4482,8.398,8.4259,203200.0
2004-11-04 13:00:00,15.09,15.21,15.09,15.2,319200.0,8.4148,8.4817,8.4148,8.4761,319200.0
2004-11-04 13:30:00,15.2,15.26,15.17,15.24,199800.0,8.4761,8.5096,8.4594,8.4984,199800.0
2004-11-04 14:00:00,15.24,15.28,15.17,15.22,283600.0,8.4984,8.5207,8.4594,8.4873,283600.0
2004-11-04 14:30:00,15.21,15.22,15.13,15.16,146200.0,8.4817,8.4873,8.4371,8.4538,146200.0
2004-11-04 15:00:00,15.17,15.2,15.12,15.13,187400.0,8.4594,8.4761,8.4315,8.4371,187400.0
2004-11-04 15:30:00,15.13,15.18,15.1,15.15,353600.0,8.4371,8.465,8.4204,8.4482,353600.0
2004-11-05 09:30:00,15.43,15.45,15.21,15.4,426000.0,8.6044,8.6155,8.4817,8.5876,426000.0
2004-11-05 10:00:00,15.4,15.47,15.39,15.46,527000.0,8.5876,8.6267,8.5821,8.6211,527000.0
2004-11-05 10:30:00,15.44,15.45,15.38,15.39,241200.0,8.61,8.6155,8.5765,8.5821,241200.0
2004-11-05 11:00:00,15.4,15.4,15.24,15.31,322800.0,8.5876,8.5876,8.4984,8.5375,322800.0
2004-11-05 11:30:00,15.3,15.33,15.12,15.15,355600.0,8.5319,8.5486,8.4315,8.4482,355600.0
2004-11-05 12:00:00,15.13,15.26,15.11,15.26,255400.0,8.4371,8.5096,8.4259,8.5096,255400.0
2004-11-05 12:30:00,15.26,15.27,15.2,15.26,101600.0,8.5096,8.5152,8.4761,8.5096,101600.0
2004-11-05 13:00:00,15.26,15.27,15.17,15.24,99400.0,8.5096,8.5152,8.4594,8.4984,99400.0
2004-11-05 13:30:00,15.22,15.23,15.13,15.15,166600.0,8.4873,8.4928,8.4371,8.4482,166600.0
2004-11-05 14:00:00,15.16,15.16,14.99,15.0,362200.0,8.4538,8.4538,8.359,8.3646,362200.0
2004-11-05 14:30:00,15.0,15.11,14.99,15.05,276200.0,8.3646,8.4259,8.359,8.3925,276200.0
2004-11-05 15:00:00,15.05,15.13,15.02,15.11,393800.0,8.3925,8.4371,8.3757,8.4259,393800.0
2004-11-05 15:30:00,15.11,15.18,15.11,15.15,514400.0,8.4259,8.465,8.4259,8.4482,514400.0
2004-11-08 09:30:00,15.22,15.23,15.04,15.1,461800.0,8.4873,8.4928,8.3869,8.4204,461800.0
2004-11-08 10:00:00,15.11,15.12,15.04,15.1,295200.0,8.4259,8.4315,8.3869,8.4204,295200.0
2004-11-08 10:30:00,15.1,15.13,15.04,15.11,326000.0,8.4204,8.4371,8.3869,8.4259,326000.0
2004-11-08 11:00:00,15.11,15.11,15.04,15.05,192200.0,8.4259,8.4259,8.3869,8.3925,192200.0
2004-11-08 11:30:00,15.04,15.04,14.97,14.99,142800.0,8.3869,8.3869,8.3479,8.359,142800.0
2004-11-08 12:00:00,14.99,15.03,14.99,15.01,124400.0,8.359,8.3813,8.359,8.3702,124400.0
2004-11-08 12:30:00,15.01,15.01,14.95,14.99,92200.0,8.3702,8.3702,8.3367,8.359,92200.0
2004-11-08 13:00:00,14.99,15.01,14.93,14.97,191000.0,8.359,8.3702,8.3256,8.3479,191000.0
2004-11-08 13:30:00,14.97,15.0,14.94,15.0,135200.0,8.3479,8.3646,8.3311,8.3646,135200.0
2004-11-08 14:00:00,15.0,15.03,14.98,14.98,180000.0,8.3646,8.3813,8.3534,8.3534,180000.0
2004-11-08 14:30:00,14.98,15.05,14.97,15.04,206400.0,8.3534,8.3925,8.3479,8.3869,206400.0
2004-11-08 15:00:00,15.04,15.05,15.0,15.03,182600.0,8.3869,8.3925,8.3646,8.3813,182600.0
2004-11-08 15:30:00,15.03,15.04,14.99,15.01,536600.0,8.3813,8.3869,8.359,8.3702,536600.0
2004-11-09 09:30:00,15.02,15.05,14.85,14.9,513400.0,8.3757,8.3925,8.2809,8.3088,513400.0
2004-11-09 10:00:00,14.88,14.89,14.83,14.85,423600.0,8.2977,8.3033,8.2698,8.2809,423600.0
2004-11-09 10:30:00,14.85,14.9,14.81,14.9,182400.0,8.2809,8.3088,8.2586,8.3088,182400.0
2004-11-09 11:00:00,14.9,14.92,14.8,14.81,346800.0,8.3088,8.32,8.2531,8.2586,346800.0
2004-11-09 11:30:00,14.81,14.83,14.77,14.78,263800.0,8.2586,8.2698,8.2363,8.2419,263800.0
2004-11-09 12:00:00,14.78,14.81,14.76,14.8,146800.0,8.2419,8.2586,8.2308,8.2531,146800.0
2004-11-09 12:30:00,14.81,14.83,14.78,14.81,209200.0,8.2586,8.2698,8.2419,8.2586,209200.0
2004-11-09 13:00:00,14.81,14.84,14.79,14.83,159200.0,8.2586,8.2754,8.2475,8.2698,159200.0
2004-11-09 13:30:00,14.83,14.85,14.81,14.85,115800.0,8.2698,8.2809,8.2586,8.2809,115800.0
2004-11-09 14:00:00,14.85,14.89,14.84,14.87,269800.0,8.2809,8.3033,8.2754,8.2921,269800.0
2004-11-09 14:30:00,14.87,14.93,14.84,14.87,305800.0,8.2921,8.3256,8.2754,8.2921,305800.0
2004-11-09 15:00:00,14.86,14.89,14.85,14.85,169000.0,8.2865,8.3033,8.2809,8.2809,169000.0
2004-11-09 15:30:00,14.85,14.87,14.75,14.85,522200.0,8.2809,8.2921,8.2252,8.2809,522200.0
2004-11-10 09:30:00,14.78,14.9,14.58,14.6,323600.0,8.2568,8.3239,8.1451,8.1563,323600.0
2004-11-10 10:00:00,14.6,14.61,14.51,14.52,244000.0,8.1563,8.1618,8.106,8.1116,244000.0
2004-11-10 10:30:00,14.52,14.52,14.44,14.46,383000.0,8.1116,8.1116,8.0669,8.0781,383000.0
2004-11-10 11:00:00,14.47,14.47,14.37,14.38,231000.0,8.0836,8.0836,8.0278,8.0334,231000.0
2004-11-10 11:30:00,14.37,14.46,14.37,14.45,248800.0,8.0278,8.0781,8.0278,8.0725,248800.0
2004-11-10 12:00:00,14.46,14.53,14.45,14.49,388600.0,8.0781,8.1172,8.0725,8.0948,388600.0
2004-11-10 12:30:00,14.49,14.49,14.43,14.44,192400.0,8.0948,8.0948,8.0613,8.0669,192400.0
2004-11-10 13:00:00,14.45,14.46,14.4,14.45,265200.0,8.0725,8.0781,8.0445,8.0725,265200.0
2004-11-10 13:30:00,14.45,14.46,14.4,14.43,186400.0,8.0725,8.0781,8.0445,8.0613,186400.0
2004-11-10 14:00:00,14.43,14.5,14.38,14.47,402600.0,8.0613,8.1004,8.0334,8.0836,402600.0
2004-11-10 14:30:00,14.47,14.52,14.42,14.44,464400.0,8.0836,8.1116,8.0557,8.0669,464400.0
2004-11-10 15:00:00,14.44,14.46,14.37,14.38,570200.0,8.0669,8.0781,8.0278,8.0334,570200.0
2004-11-10 15:30:00,14.38,14.41,14.31,14.37,841000.0,8.0334,8.0501,7.9943,8.0278,841000.0
2004-11-11 09:30:00,14.6,14.6,14.44,14.49,467800.0,8.1563,8.1563,8.0669,8.0948,467800.0
2004-11-11 10:00:00,14.49,14.55,14.46,14.5,307000.0,8.0948,8.1283,8.0781,8.1004,307000.0
2004-11-11 10:30:00,14.5,14.53,14.46,14.48,382800.0,8.1004,8.1172,8.0781,8.0892,382800.0
2004-11-11 11:00:00,14.49,14.5,14.46,14.49,137200.0,8.0948,8.1004,8.0781,8.0948,137200.0
2004-11-11 11:30:00,14.49,14.5,14.47,14.47,134200.0,8.0948,8.1004,8.0836,8.0836,134200.0
2004-11-11 12:00:00,14.47,14.5,14.47,14.49,68200.0,8.0836,8.1004,8.0836,8.0948,68200.0
2004-11-11 12:30:00,14.49,14.51,14.43,14.49,200600.0,8.0948,8.106,8.0613,8.0948,200600.0
2004-11-11 13:00:00,14.49,14.49,14.46,14.48,74600.0,8.0948,8.0948,8.0781,8.0892,74600.0
2004-11-11 13:30:00,14.48,14.51,14.47,14.49,227000.0,8.0892,8.106,8.0836,8.0948,227000.0
2004-11-11 14:00:00,14.49,14.52,14.47,14.5,402600.0,8.0948,8.1116,8.0836,8.1004,402600.0
2004-11-11 14:30:00,14.5,14.55,14.47,14.48,290200.0,8.1004,8.1283,8.0836,8.0892,290200.0
2004-11-11 15:00:00,14.49,14.5,14.47,14.49,282800.0,8.0948,8.1004,8.0836,8.0948,282800.0
2004-11-11 15:30:00,14.49,14.51,14.46,14.46,468200.0,8.0948,8.106,8.0781,8.0781,468200.0
2004-11-12 09:30:00,14.44,14.54,14.31,14.37,395200.0,8.0669,8.1227,7.9943,8.0278,395200.0
2004-11-12 10:00:00,14.38,14.47,14.31,14.46,324400.0,8.0334,8.0836,7.9943,8.0781,324400.0
2004-11-12 10:30:00,14.46,14.46,14.34,14.35,272000.0,8.0781,8.0781,8.011,8.0166,272000.0
2004-11-12 11:00:00,14.35,14.43,14.33,14.38,261600.0,8.0166,8.0613,8.0054,8.0334,261600.0
2004-11-12 11:30:00,14.38,14.4,14.28,14.28,370800.0,8.0334,8.0445,7.9775,7.9775,370800.0
2004-11-12 12:00:00,14.28,14.37,14.26,14.36,192400.0,7.9775,8.0278,7.9663,8.0222,192400.0
2004-11-12 12:30:00,14.34,14.37,14.28,14.28,105200.0,8.011,8.0278,7.9775,7.9775,105200.0
2004-11-12 13:00:00,14.29,14.36,14.28,14.34,139000.0,7.9831,8.0222,7.9775,8.011,139000.0
2004-11-12 13:30:00,14.34,14.38,14.31,14.34,170800.0,8.011,8.0334,7.9943,8.011,170800.0
2004-11-12 14:00:00,14.34,14.42,14.32,14.39,277200.0,8.011,8.0557,7.9998,8.0389,277200.0
2004-11-12 14:30:00,14.4,14.47,14.37,14.38,428200.0,8.0445,8.0836,8.0278,8.0334,428200.0
2004-11-12 15:00:00,14.38,14.43,14.36,14.43,485000.0,8.0334,8.0613,8.0222,8.0613,485000.0
2004-11-12 15:30:00,14.43,14.44,14.34,14.4,1048800.0,8.0613,8.0669,8.011,8.0445,1048800.0
2004-11-15 09:30:00,14.27,14.45,14.25,14.35,638800.0,7.9719,8.0725,7.9607,8.0166,638800.0
2004-11-15 10:00:00,14.36,14.47,14.33,14.37,378400.0,8.0222,8.0836,8.0054,8.0278,378400.0
2004-11-15 10:30:00,14.37,14.5,14.36,14.44,587800.0,8.0278,8.1004,8.0222,8.0669,587800.0
2004-11-15 11:00:00,14.44,14.45,14.38,14.42,430000.0,8.0669,8.0725,8.0334,8.0557,430000.0
2004-11-15 11:30:00,14.41,14.46,14.38,14.45,182800.0,8.0501,8.0781,8.0334,8.0725,182800.0
2004-11-15 12:00:00,14.45,14.47,14.42,14.45,168800.0,8.0725,8.0836,8.0557,8.0725,168800.0
2004-11-15 12:30:00,14.45,14.53,14.45,14.53,510200.0,8.0725,8.1172,8.0725,8.1172,510200.0
2004-11-15 13:00:00,14.53,14.55,14.48,14.48,338000.0,8.1172,8.1283,8.0892,8.0892,338000.0
2004-11-15 13:30:00,14.48,14.51,14.38,14.4,276200.0,8.0892,8.106,8.0334,8.0445,276200.0
2004-11-15 14:00:00,14.4,14.43,14.37,14.43,317400.0,8.0445,8.0613,8.0278,8.0613,317400.0
2004-11-15 14:30:00,14.43,14.43,14.33,14.34,260400.0,8.0613,8.0613,8.0054,8.011,260400.0
2004-11-15 15:00:00,14.34,14.43,14.34,14.4,312400.0,8.011,8.0613,8.011,8.0445,312400.0
2004-11-15 15:30:00,14.4,14.44,14.38,14.38,556400.0,8.0445,8.0669,8.0334,8.0334,556400.0
2004-11-16 09:30:00,14.36,14.4,14.29,14.3,381200.0,8.0222,8.0445,7.9831,7.9887,381200.0
2004-11-16 10:00:00,14.3,14.3,14.22,14.25,507600.0,7.9887,7.9887,7.944,7.9607,507600.0
2004-11-16 10:30:00,14.25,14.27,14.21,14.22,358400.0,7.9607,7.9719,7.9384,7.944,358400.0
2004-11-16 11:00:00,14.26,14.3,14.24,14.28,273000.0,7.9663,7.9887,7.9551,7.9775,273000.0
2004-11-16 11:30:00,14.28,14.3,14.24,14.27,168800.0,7.9775,7.9887,7.9551,7.9719,168800.0
2004-11-16 12:00:00,14.27,14.28,14.2,14.22,173800.0,7.9719,7.9775,7.9328,7.944,173800.0
2004-11-16 12:30:00,14.22,14.31,14.22,14.3,812800.0,7.944,7.9943,7.944,7.9887,812800.0
2004-11-16 13:00:00,14.29,14.38,14.28,14.38,186000.0,7.9831,8.0334,7.9775,8.0334,186000.0
2004-11-16 13:30:00,14.37,14.47,14.36,14.45,163000.0,8.0278,8.0836,8.0222,8.0725,163000.0
2004-11-16 14:00:00,14.46,14.47,14.37,14.41,127400.0,8.0781,8.0836,8.0278,8.0501,127400.0
2004-11-16 14:30:00,14.4,14.4,14.28,14.31,213200.0,8.0445,8.0445,7.9775,7.9943,213200.0
2004-11-16 15:00:00,14.31,14.33,14.28,14.29,207200.0,7.9943,8.0054,7.9775,7.9831,207200.0
2004-11-16 15:30:00,14.29,14.31,14.24,14.28,568400.0,7.9831,7.9943,7.9551,7.9775,568400.0
2004-11-17 09:30:00,14.54,14.6,14.46,14.56,769200.0,8.1227,8.1563,8.0781,8.1339,769200.0
2004-11-17 10:00:00,14.55,14.74,14.55,14.65,488200.0,8.1283,8.2345,8.1283,8.1842,488200.0
2004-11-17 10:30:00,14.65,14.78,14.61,14.7,495800.0,8.1842,8.2568,8.1618,8.2121,495800.0
2004-11-17 11:00:00,14.72,14.76,14.65,14.74,339800.0,8.2233,8.2456,8.1842,8.2345,339800.0
2004-11-17 11:30:00,14.74,14.76,14.72,14.74,225200.0,8.2345,8.2456,8.2233,8.2345,225200.0
2004-11-17 12:00:00,14.74,14.78,14.72,14.78,222200.0,8.2345,8.2568,8.2233,8.2568,222200.0
2004-11-17 12:30:00,14.78,14.83,14.78,14.81,264600.0,8.2568,8.2848,8.2568,8.2736,264600.0
2004-11-17 13:00:00,14.81,14.83,14.79,14.79,120600.0,8.2736,8.2848,8.2624,8.2624,120600.0
2004-11-17 13:30:00,14.79,14.8,14.73,14.74,76200.0,8.2624,8.268,8.2289,8.2345,76200.0
2004-11-17 14:00:00,14.74,14.75,14.55,14.61,292000.0,8.2345,8.2401,8.1283,8.1618,292000.0
2004-11-17 14:30:00,14.61,14.65,14.49,14.62,231200.0,8.1618,8.1842,8.0948,8.1674,231200.0
2004-11-17 15:00:00,14.62,14.65,14.56,14.56,211600.0,8.1674,8.1842,8.1339,8.1339,211600.0
2004-11-17 15:30:00,14.56,14.63,14.54,14.63,409400.0,8.1339,8.173,8.1227,8.173,409400.0
2004-11-18 09:30:00,14.63,14.65,14.43,14.47,370000.0,8.173,8.1842,8.0613,8.0836,370000.0
2004-11-18 10:00:00,14.49,14.54,14.4,14.43,341200.0,8.0948,8.1227,8.0445,8.0613,341200.0
2004-11-18 10:30:00,14.45,14.51,14.42,14.49,237600.0,8.0725,8.106,8.0557,8.0948,237600.0
2004-11-18 11:00:00,14.49,14.51,14.47,14.49,176400.0,8.0948,8.106,8.0836,8.0948,176400.0
2004-11-18 11:30:00,14.49,14.53,14.47,14.48,125400.0,8.0948,8.1172,8.0836,8.0892,125400.0
2004-11-18 12:00:00,14.49,14.52,14.45,14.49,120800.0,8.0948,8.1116,8.0725,8.0948,120800.0
2004-11-18 12:30:00,14.48,14.53,14.46,14.47,82600.0,8.0892,8.1172,8.0781,8.0836,82600.0
2004-11-18 13:00:00,14.47,14.49,14.45,14.47,63800.0,8.0836,8.0948,8.0725,8.0836,63800.0
2004-11-18 13:30:00,14.47,14.55,14.46,14.55,212600.0,8.0836,8.1283,8.0781,8.1283,212600.0
2004-11-18 14:00:00,14.54,14.59,14.52,14.55,190000.0,8.1227,8.1507,8.1116,8.1283,190000.0
2004-11-18 14:30:00,14.54,14.63,14.54,14.62,217200.0,8.1227,8.173,8.1227,8.1674,217200.0
2004-11-18 15:00:00,14.62,14.63,14.59,14.62,262600.0,8.1674,8.173,8.1507,8.1674,262600.0
2004-11-18 15:30:00,14.62,14.65,14.57,14.62,455200.0,8.1674,8.1842,8.1395,8.1674,455200.0
2004-11-19 09:30:00,14.53,14.68,14.4,14.47,721200.0,8.1172,8.201,8.0445,8.0836,721200.0
2004-11-19 10:00:00,14.47,14.48,14.34,14.38,371600.0,8.0836,8.0892,8.011,8.0334,371600.0
2004-11-19 10:30:00,14.38,14.39,14.28,14.28,362800.0,8.0334,8.0389,7.9775,7.9775,362800.0
2004-11-19 11:00:00,14.28,14.29,14.19,14.24,662800.0,7.9775,7.9831,7.9272,7.9551,662800.0
2004-11-19 11:30:00,14.24,14.3,14.22,14.22,288800.0,7.9551,7.9887,7.944,7.944,288800.0
2004-11-19 12:00:00,14.22,14.24,14.2,14.22,197200.0,7.944,7.9551,7.9328,7.944,197200.0
2004-11-19 12:30:00,14.22,14.3,14.2,14.3,328800.0,7.944,7.9887,7.9328,7.9887,328800.0
2004-11-19 13:00:00,14.29,14.3,14.24,14.26,174000.0,7.9831,7.9887,7.9551,7.9663,174000.0
2004-11-19 13:30:00,14.26,14.27,14.22,14.22,141400.0,7.9663,7.9719,7.944,7.944,141400.0
2004-11-19 14:00:00,14.22,14.31,14.22,14.23,206600.0,7.944,7.9943,7.944,7.9496,206600.0
2004-11-19 14:30:00,14.24,14.28,14.23,14.26,261200.0,7.9551,7.9775,7.9496,7.9663,261200.0
2004-11-19 15:00:00,14.26,14.3,14.24,14.25,434800.0,7.9663,7.9887,7.9551,7.9607,434800.0
2004-11-19 15:30:00,14.26,14.31,14.23,14.27,637600.0,7.9663,7.9943,7.9496,7.9719,637600.0
2004-11-22 09:30:00,14.17,14.29,14.17,14.24,447800.0,7.916,7.9831,7.916,7.9551,447800.0
2004-11-22 10:00:00,14.23,14.29,14.17,14.21,201200.0,7.9496,7.9831,7.916,7.9384,201200.0
2004-11-22 10:30:00,14.21,14.26,14.19,14.24,162400.0,7.9384,7.9663,7.9272,7.9551,162400.0
2004-11-22 11:00:00,14.24,14.28,14.21,14.26,110200.0,7.9551,7.9775,7.9384,7.9663,110200.0
2004-11-22 11:30:00,14.26,14.27,14.21,14.22,95400.0,7.9663,7.9719,7.9384,7.944,95400.0
2004-11-22 12:00:00,14.22,14.27,14.21,14.26,131000.0,7.944,7.9719,7.9384,7.9663,131000.0
2004-11-22 12:30:00,14.27,14.32,14.26,14.31,131400.0,7.9719,7.9998,7.9663,7.9943,131400.0
2004-11-22 13:00:00,14.31,14.4,14.3,14.39,269200.0,7.9943,8.0445,7.9887,8.0389,269200.0
2004-11-22 13:30:00,14.39,14.42,14.35,14.37,148000.0,8.0389,8.0557,8.0166,8.0278,148000.0
2004-11-22 14:00:00,14.38,14.4,14.33,14.36,142400.0,8.0334,8.0445,8.0054,8.0222,142400.0
2004-11-22 14:30:00,14.36,14.38,14.26,14.27,113400.0,8.0222,8.0334,7.9663,7.9719,113400.0
2004-11-22 15:00:00,14.27,14.34,14.27,14.29,185000.0,7.9719,8.011,7.9719,7.9831,185000.0
2004-11-22 15:30:00,14.3,14.34,14.27,14.33,237800.0,7.9887,8.011,7.9719,8.0054,237800.0
2004-11-23 09:30:00,14.18,14.39,14.18,14.37,238200.0,7.9216,8.0389,7.9216,8.0278,238200.0
2004-11-23 10:00:00,14.36,14.44,14.31,14.31,236000.0,8.0222,8.0669,7.9943,7.9943,236000.0
2004-11-23 10:30:00,14.31,14.34,14.17,14.21,308200.0,7.9943,8.011,7.916,7.9384,308200.0
2004-11-23 11:00:00,14.2,14.22,14.06,14.12,220600.0,7.9328,7.944,7.8546,7.8881,220600.0
2004-11-23 11:30:00,14.11,14.12,14.06,14.09,172800.0,7.8825,7.8881,7.8546,7.8714,172800.0
2004-11-23 12:00:00,14.08,14.09,14.01,14.03,190600.0,7.8658,7.8714,7.8267,7.8378,190600.0
2004-11-23 12:30:00,14.03,14.1,14.02,14.06,79800.0,7.8378,7.8769,7.8322,7.8546,79800.0
2004-11-23 13:00:00,14.07,14.13,14.06,14.13,130200.0,7.8602,7.8937,7.8546,7.8937,130200.0
2004-11-23 13:30:00,14.13,14.17,14.1,14.15,106400.0,7.8937,7.916,7.8769,7.9049,106400.0
2004-11-23 14:00:00,14.15,14.25,14.15,14.22,159600.0,7.9049,7.9607,7.9049,7.944,159600.0
2004-11-23 14:30:00,14.22,14.24,14.12,14.15,116800.0,7.944,7.9551,7.8881,7.9049,116800.0
2004-11-23 15:00:00,14.15,14.21,14.13,14.2,195000.0,7.9049,7.9384,7.8937,7.9328,195000.0
2004-11-23 15:30:00,14.19,14.21,14.13,14.17,258600.0,7.9272,7.9384,7.8937,7.916,258600.0
2004-11-24 09:30:00,14.19,14.36,14.19,14.24,310200.0,7.9272,8.0222,7.9272,7.9551,310200.0
2004-11-24 10:00:00,14.24,14.3,14.23,14.24,148800.0,7.9551,7.9887,7.9496,7.9551,148800.0
2004-11-24 10:30:00,14.24,14.25,14.13,14.21,161400.0,7.9551,7.9607,7.8937,7.9384,161400.0
2004-11-24 11:00:00,14.21,14.29,14.21,14.29,214000.0,7.9384,7.9831,7.9384,7.9831,214000.0
2004-11-24 11:30:00,14.28,14.38,14.26,14.3,248000.0,7.9775,8.0334,7.9663,7.9887,248000.0
2004-11-24 12:00:00,14.3,14.32,14.24,14.24,224800.0,7.9887,7.9998,7.9551,7.9551,224800.0
2004-11-24 12:30:00,14.25,14.26,14.22,14.23,89200.0,7.9607,7.9663,7.944,7.9496,89200.0
2004-11-24 13:00:00,14.23,14.28,14.19,14.28,315800.0,7.9496,7.9775,7.9272,7.9775,315800.0
2004-11-24 13:30:00,14.28,14.3,14.26,14.26,117000.0,7.9775,7.9887,7.9663,7.9663,117000.0
2004-11-24 14:00:00,14.27,14.28,14.24,14.26,188400.0,7.9719,7.9775,7.9551,7.9663,188400.0
2004-11-24 14:30:00,14.27,14.3,14.26,14.27,196600.0,7.9719,7.9887,7.9663,7.9719,196600.0
2004-11-24 15:00:00,14.27,14.31,14.23,14.3,118000.0,7.9719,7.9943,7.9496,7.9887,118000.0
2004-11-24 15:30:00,14.31,14.31,14.24,14.27,261800.0,7.9943,7.9943,7.9551,7.9719,261800.0
2004-11-26 09:30:00,14.35,14.36,14.24,14.26,122600.0,8.0166,8.0222,7.9551,7.9663,122600.0
2004-11-26 10:00:00,14.25,14.25,14.21,14.24,70200.0,7.9607,7.9607,7.9384,7.9551,70200.0
2004-11-26 10:30:00,14.24,14.24,14.21,14.23,47600.0,7.9551,7.9551,7.9384,7.9496,47600.0
2004-11-26 11:00:00,14.22,14.25,14.21,14.21,48800.0,7.944,7.9607,7.9384,7.9384,48800.0
2004-11-26 11:30:00,14.21,14.22,14.18,14.18,52400.0,7.9384,7.944,7.9216,7.9216,52400.0
2004-11-26 12:00:00,14.18,14.24,14.17,14.22,63400.0,7.9216,7.9551,7.916,7.944,63400.0
2004-11-26 12:30:00,14.22,14.24,14.15,14.17,142000.0,7.944,7.9551,7.9049,7.916,142000.0
2004-11-29 09:30:00,14.28,14.43,14.22,14.29,536400.0,7.9775,8.0613,7.944,7.9831,536400.0
2004-11-29 10:00:00,14.29,14.3,14.2,14.27,642000.0,7.9831,7.9887,7.9328,7.9719,642000.0
2004-11-29 10:30:00,14.26,14.28,14.14,14.14,436000.0,7.9663,7.9775,7.8993,7.8993,436000.0
2004-11-29 11:00:00,14.15,14.21,14.03,14.1,416600.0,7.9049,7.9384,7.8378,7.8769,416600.0
2004-11-29 11:30:00,14.1,14.13,14.01,14.08,269200.0,7.8769,7.8937,7.8267,7.8658,269200.0
2004-11-29 12:00:00,14.07,14.17,14.06,14.14,165000.0,7.8602,7.916,7.8546,7.8993,165000.0
2004-11-29 12:30:00,14.14,14.14,14.09,14.11,95800.0,7.8993,7.8993,7.8714,7.8825,95800.0
2004-11-29 13:00:00,14.12,14.13,14.1,14.12,212000.0,7.8881,7.8937,7.8769,7.8881,212000.0
2004-11-29 13:30:00,14.13,14.22,14.12,14.18,154200.0,7.8937,7.944,7.8881,7.9216,154200.0
2004-11-29 14:00:00,14.18,14.21,14.17,14.19,213200.0,7.9216,7.9384,7.916,7.9272,213200.0
2004-11-29 14:30:00,14.19,14.26,14.18,14.22,299200.0,7.9272,7.9663,7.9216,7.944,299200.0
2004-11-29 15:00:00,14.22,14.24,14.12,14.15,319000.0,7.944,7.9551,7.8881,7.9049,319000.0
2004-11-29 15:30:00,14.16,14.22,14.02,14.17,574400.0,7.9105,7.944,7.8322,7.916,574400.0
2004-11-30 09:30:00,14.19,14.28,14.02,14.08,327200.0,7.9272,7.9775,7.8322,7.8658,327200.0
2004-11-30 10:00:00,14.06,14.13,13.99,14.02,362400.0,7.8546,7.8937,7.8155,7.8322,362400.0
2004-11-30 10:30:00,14.02,14.06,13.95,13.95,283400.0,7.8322,7.8546,7.7931,7.7931,283400.0
2004-11-30 11:00:00,13.95,13.95,13.86,13.9,387800.0,7.7931,7.7931,7.7429,7.7652,387800.0
2004-11-30 11:30:00,13.9,13.93,13.85,13.88,237400.0,7.7652,7.782,7.7373,7.754,237400.0
2004-11-30 12:00:00,13.87,13.94,13.84,13.88,286000.0,7.7484,7.7876,7.7317,7.754,286000.0
2004-11-30 12:30:00,13.88,13.92,13.86,13.88,263200.0,7.754,7.7764,7.7429,7.754,263200.0
2004-11-30 13:00:00,13.88,13.96,13.87,13.95,388000.0,7.754,7.7987,7.7484,7.7931,388000.0
2004-11-30 13:30:00,13.95,13.95,13.86,13.92,157400.0,7.7931,7.7931,7.7429,7.7764,157400.0
2004-11-30 14:00:00,13.92,14.0,13.9,13.9,219800.0,7.7764,7.8211,7.7652,7.7652,219800.0
2004-11-30 14:30:00,13.91,13.96,13.9,13.94,128200.0,7.7708,7.7987,7.7652,7.7876,128200.0
2004-11-30 15:00:00,13.95,14.06,13.94,13.98,284400.0,7.7931,7.8546,7.7876,7.8099,284400.0
2004-11-30 15:30:00,13.98,14.06,13.97,14.03,464400.0,7.8099,7.8546,7.8043,7.8378,464400.0
2004-12-01 09:30:00,13.5,13.6,13.12,13.31,4019200.0,7.5417,7.5976,7.3295,7.4356,4019200.0
2004-12-01 10:00:00,13.33,13.42,13.22,13.33,3614000.0,7.4468,7.4971,7.3853,7.4468,3614000.0
2004-12-01 10:30:00,13.33,13.6,13.33,13.49,1460400.0,7.4468,7.5976,7.4468,7.5362,1460400.0
2004-12-01 11:00:00,13.51,13.77,13.47,13.69,1583200.0,7.5473,7.6926,7.525,7.6479,1583200.0
2004-12-01 11:30:00,13.69,13.7,13.55,13.58,915200.0,7.6479,7.6535,7.5697,7.5864,915200.0
2004-12-01 12:00:00,13.58,13.65,13.52,13.64,550800.0,7.5864,7.6255,7.5529,7.62,550800.0
2004-12-01 12:30:00,13.64,13.7,13.55,13.58,766000.0,7.62,7.6535,7.5697,7.5864,766000.0
2004-12-01 13:00:00,13.58,13.62,13.51,13.6,405800.0,7.5864,7.6088,7.5473,7.5976,405800.0
2004-12-01 13:30:00,13.6,13.62,13.58,13.58,270200.0,7.5976,7.6088,7.5864,7.5864,270200.0
2004-12-01 14:00:00,13.59,13.63,13.55,13.61,259000.0,7.592,7.6144,7.5697,7.6032,259000.0
2004-12-01 14:30:00,13.61,13.65,13.6,13.65,371000.0,7.6032,7.6255,7.5976,7.6255,371000.0
2004-12-01 15:00:00,13.65,13.79,13.65,13.78,917600.0,7.6255,7.7038,7.6255,7.6982,917600.0
2004-12-01 15:30:00,13.78,13.78,13.7,13.74,1281200.0,7.6982,7.6982,7.6535,7.6758,1281200.0
2004-12-02 09:30:00,13.88,14.15,13.83,14.09,1445200.0,7.754,7.9049,7.7261,7.8714,1445200.0
2004-12-02 10:00:00,14.09,14.22,14.08,14.19,732000.0,7.8714,7.944,7.8658,7.9272,732000.0
2004-12-02 10:30:00,14.19,14.35,14.18,14.28,731800.0,7.9272,8.0166,7.9216,7.9775,731800.0
2004-12-02 11:00:00,14.28,14.38,14.21,14.26,651600.0,7.9775,8.0334,7.9384,7.9663,651600.0
2004-12-02 11:30:00,14.26,14.28,14.14,14.15,322800.0,7.9663,7.9775,7.8993,7.9049,322800.0
2004-12-02 12:00:00,14.15,14.15,14.07,14.11,308000.0,7.9049,7.9049,7.8602,7.8825,308000.0
2004-12-02 12:30:00,14.11,14.18,14.08,14.08,542600.0,7.8825,7.9216,7.8658,7.8658,542600.0
2004-12-02 13:00:00,14.08,14.08,13.87,13.88,545400.0,7.8658,7.8658,7.7484,7.754,545400.0
2004-12-02 13:30:00,13.89,13.92,13.85,13.88,438400.0,7.7596,7.7764,7.7373,7.754,438400.0
2004-12-02 14:00:00,13.88,14.05,13.88,14.04,292200.0,7.754,7.849,7.754,7.8434,292200.0
2004-12-02 14:30:00,14.02,14.06,13.93,13.96,237000.0,7.8322,7.8546,7.782,7.7987,237000.0
2004-12-02 15:00:00,13.96,13.99,13.9,13.94,453000.0,7.7987,7.8155,7.7652,7.7876,453000.0
2004-12-02 15:30:00,13.94,13.96,13.86,13.86,499200.0,7.7876,7.7987,7.7429,7.7429,499200.0
2004-12-03 09:30:00,14.09,14.2,13.99,14.14,989600.0,7.8714,7.9328,7.8155,7.8993,989600.0
2004-12-03 10:00:00,14.15,14.35,14.06,14.12,798600.0,7.9049,8.0166,7.8546,7.8881,798600.0
2004-12-03 10:30:00,14.11,14.33,14.09,14.22,534600.0,7.8825,8.0054,7.8714,7.944,534600.0
2004-12-03 11:00:00,14.23,14.34,14.22,14.31,363600.0,7.9496,8.011,7.944,7.9943,363600.0
2004-12-03 11:30:00,14.31,14.34,14.22,14.24,227800.0,7.9943,8.011,7.944,7.9551,227800.0
2004-12-03 12:00:00,14.24,14.29,14.22,14.24,140200.0,7.9551,7.9831,7.944,7.9551,140200.0
2004-12-03 12:30:00,14.25,14.31,14.22,14.22,229800.0,7.9607,7.9943,7.944,7.944,229800.0
2004-12-03 13:00:00,14.22,14.3,14.2,14.29,169800.0,7.944,7.9887,7.9328,7.9831,169800.0
2004-12-03 13:30:00,14.29,14.29,14.2,14.22,172800.0,7.9831,7.9831,7.9328,7.944,172800.0
2004-12-03 14:00:00,14.22,14.24,14.17,14.2,356800.0,7.944,7.9551,7.916,7.9328,356800.0
2004-12-03 14:30:00,14.2,14.22,14.13,14.15,435000.0,7.9328,7.944,7.8937,7.9049,435000.0
2004-12-03 15:00:00,14.15,14.16,14.08,14.1,325200.0,7.9049,7.9105,7.8658,7.8769,325200.0
2004-12-03 15:30:00,14.11,14.11,14.0,14.01,679800.0,7.8825,7.8825,7.8211,7.8267,679800.0
2004-12-06 09:30:00,13.97,13.99,13.76,13.97,362000.0,7.8043,7.8155,7.687,7.8043,362000.0
2004-12-06 10:00:00,13.99,14.04,13.83,13.88,374000.0,7.8155,7.8434,7.7261,7.754,374000.0
2004-12-06 10:30:00,13.88,13.92,13.85,13.87,332000.0,7.754,7.7764,7.7373,7.7484,332000.0
2004-12-06 11:00:00,13.86,13.88,13.81,13.85,170000.0,7.7429,7.754,7.7149,7.7373,170000.0
2004-12-06 11:30:00,13.86,13.87,13.84,13.87,83600.0,7.7429,7.7484,7.7317,7.7484,83600.0
2004-12-06 12:00:00,13.87,13.92,13.86,13.88,120200.0,7.7484,7.7764,7.7429,7.754,120200.0
2004-12-06 12:30:00,13.88,13.9,13.85,13.9,222200.0,7.754,7.7652,7.7373,7.7652,222200.0
2004-12-06 13:00:00,13.9,13.91,13.88,13.91,75000.0,7.7652,7.7708,7.754,7.7708,75000.0
2004-12-06 13:30:00,13.91,13.95,13.9,13.93,140000.0,7.7708,7.7931,7.7652,7.782,140000.0
2004-12-06 14:00:00,13.93,13.99,13.92,13.99,110800.0,7.782,7.8155,7.7764,7.8155,110800.0
2004-12-06 14:30:00,13.98,14.01,13.98,14.0,132200.0,7.8099,7.8267,7.8099,7.8211,132200.0
2004-12-06 15:00:00,14.01,14.01,13.97,13.99,171200.0,7.8267,7.8267,7.8043,7.8155,171200.0
2004-12-06 15:30:00,13.99,14.04,13.96,13.97,283600.0,7.8155,7.8434,7.7987,7.8043,283600.0
2004-12-07 09:30:00,14.0,14.0,13.81,13.88,421600.0,7.8211,7.8211,7.7149,7.754,421600.0
2004-12-07 10:00:00,13.88,13.89,13.65,13.74,546400.0,7.754,7.7596,7.6255,7.6758,546400.0
2004-12-07 10:30:00,13.74,13.78,13.65,13.7,244400.0,7.6758,7.6982,7.6255,7.6535,244400.0
2004-12-07 11:00:00,13.7,13.71,13.65,13.7,136400.0,7.6535,7.6591,7.6255,7.6535,136400.0
2004-12-07 11:30:00,13.7,13.81,13.7,13.8,152000.0,7.6535,7.7149,7.6535,7.7093,152000.0
2004-12-07 12:00:00,13.8,13.81,13.78,13.78,121200.0,7.7093,7.7149,7.6982,7.6982,121200.0
2004-12-07 12:30:00,13.78,13.82,13.74,13.78,115600.0,7.6982,7.7205,7.6758,7.6982,115600.0
2004-12-07 13:00:00,13.77,13.77,13.61,13.68,251400.0,7.6926,7.6926,7.6032,7.6423,251400.0
2004-12-07 13:30:00,13.68,13.7,13.61,13.65,374600.0,7.6423,7.6535,7.6032,7.6255,374600.0
2004-12-07 14:00:00,13.65,13.69,13.6,13.67,223200.0,7.6255,7.6479,7.5976,7.6367,223200.0
2004-12-07 14:30:00,13.67,13.68,13.63,13.63,130400.0,7.6367,7.6423,7.6144,7.6144,130400.0
2004-12-07 15:00:00,13.63,13.63,13.49,13.49,478800.0,7.6144,7.6144,7.5362,7.5362,478800.0
2004-12-07 15:30:00,13.49,13.54,13.47,13.51,559000.0,7.5362,7.5641,7.525,7.5473,559000.0
2004-12-08 09:30:00,13.6,13.6,13.26,13.29,581600.0,7.5976,7.5976,7.4077,7.4244,581600.0
2004-12-08 10:00:00,13.29,13.37,13.28,13.31,398000.0,7.4244,7.4691,7.4188,7.4356,398000.0
2004-12-08 10:30:00,13.31,13.35,13.25,13.25,423000.0,7.4356,7.458,7.4021,7.4021,423000.0
2004-12-08 11:00:00,13.27,13.29,13.15,13.17,862600.0,7.4133,7.4244,7.3462,7.3574,862600.0
2004-12-08 11:30:00,13.18,13.19,13.12,13.15,651600.0,7.363,7.3686,7.3295,7.3462,651600.0
2004-12-08 12:00:00,13.14,13.14,13.06,13.06,382200.0,7.3406,7.3406,7.2959,7.2959,382200.0
2004-12-08 12:30:00,13.06,13.1,13.05,13.1,252800.0,7.2959,7.3183,7.2904,7.3183,252800.0
2004-12-08 13:00:00,13.11,13.22,13.1,13.22,476600.0,7.3239,7.3853,7.3183,7.3853,476600.0
2004-12-08 13:30:00,13.22,13.25,13.18,13.2,393600.0,7.3853,7.4021,7.363,7.3742,393600.0
2004-12-08 14:00:00,13.2,13.27,13.17,13.26,502600.0,7.3742,7.4133,7.3574,7.4077,502600.0
2004-12-08 14:30:00,13.25,13.36,13.24,13.26,532200.0,7.4021,7.4635,7.3965,7.4077,532200.0
2004-12-08 15:00:00,13.27,13.31,13.23,13.27,343400.0,7.4133,7.4356,7.3909,7.4133,343400.0
2004-12-08 15:30:00,13.27,13.35,13.26,13.34,523600.0,7.4133,7.458,7.4077,7.4524,523600.0
2004-12-09 09:30:00,13.05,13.08,12.8,12.86,2041000.0,7.2904,7.3071,7.1507,7.1842,2041000.0
2004-12-09 10:00:00,12.86,12.88,12.78,12.84,995000.0,7.1842,7.1954,7.1395,7.173,995000.0
2004-12-09 10:30:00,12.84,12.85,12.79,12.81,523600.0,7.173,7.1786,7.1451,7.1563,523600.0
2004-12-09 11:00:00,12.81,12.86,12.77,12.85,689600.0,7.1563,7.1842,7.1339,7.1786,689600.0
2004-12-09 11:30:00,12.85,12.86,12.81,12.85,505600.0,7.1786,7.1842,7.1563,7.1786,505600.0
2004-12-09 12:00:00,12.85,12.93,12.81,12.88,771400.0,7.1786,7.2233,7.1563,7.1954,771400.0
2004-12-09 12:30:00,12.89,13.11,12.88,13.08,763200.0,7.201,7.3239,7.1954,7.3071,763200.0
2004-12-09 13:00:00,13.09,13.14,13.02,13.02,687400.0,7.3127,7.3406,7.2736,7.2736,687400.0
2004-12-09 13:30:00,13.02,13.13,12.92,12.94,423800.0,7.2736,7.335,7.2177,7.2289,423800.0
2004-12-09 14:00:00,12.94,12.96,12.81,12.83,550600.0,7.2289,7.2401,7.1563,7.1675,550600.0
2004-12-09 14:30:00,12.82,12.94,12.82,12.93,576200.0,7.1619,7.2289,7.1619,7.2233,576200.0
2004-12-09 15:00:00,12.93,12.97,12.88,12.94,598400.0,7.2233,7.2457,7.1954,7.2289,598400.0
2004-12-09 15:30:00,12.94,13.13,12.94,13.06,2101400.0,7.2289,7.335,7.2289,7.2959,2101400.0
2004-12-10 09:30:00,13.04,13.11,12.94,13.08,465000.0,7.2848,7.3239,7.2289,7.3071,465000.0
2004-12-10 10:00:00,13.09,13.13,13.0,13.03,382600.0,7.3127,7.335,7.2624,7.2792,382600.0
2004-12-10 10:30:00,13.03,13.03,12.94,12.94,236800.0,7.2792,7.2792,7.2289,7.2289,236800.0
2004-12-10 11:00:00,12.95,13.06,12.94,13.04,207000.0,7.2345,7.2959,7.2289,7.2848,207000.0
2004-12-10 11:30:00,13.03,13.06,12.95,12.96,148000.0,7.2792,7.2959,7.2345,7.2401,148000.0
2004-12-10 12:00:00,12.96,12.99,12.54,12.94,151000.0,7.2401,7.2568,7.0054,7.2289,151000.0
2004-12-10 12:30:00,12.96,12.99,12.94,12.97,74200.0,7.2401,7.2568,7.2289,7.2457,74200.0
2004-12-10 13:00:00,12.97,13.04,12.96,12.99,131200.0,7.2457,7.2848,7.2401,7.2568,131200.0
2004-12-10 13:30:00,12.99,13.06,12.97,13.05,165000.0,7.2568,7.2959,7.2457,7.2904,165000.0
2004-12-10 14:00:00,13.05,13.06,12.98,12.99,174800.0,7.2904,7.2959,7.2513,7.2568,174800.0
2004-12-10 14:30:00,13.03,13.05,12.99,13.01,216200.0,7.2792,7.2904,7.2568,7.268,216200.0
2004-12-10 15:00:00,13.01,13.06,13.01,13.06,153800.0,7.268,7.2959,7.268,7.2959,153800.0
2004-12-10 15:30:00,13.06,13.06,12.95,13.03,376800.0,7.2959,7.2959,7.2345,7.2792,376800.0
2004-12-13 09:30:00,13.06,13.22,13.04,13.12,470200.0,7.2959,7.3853,7.2848,7.3295,470200.0
2004-12-13 10:00:00,13.12,13.24,13.09,13.18,400600.0,7.3295,7.3965,7.3127,7.363,400600.0
2004-12-13 10:30:00,13.18,13.26,13.14,13.24,418600.0,7.363,7.4077,7.3406,7.3965,418600.0
2004-12-13 11:00:00,13.24,13.25,13.13,13.16,526000.0,7.3965,7.4021,7.335,7.3518,526000.0
2004-12-13 11:30:00,13.16,13.18,13.12,13.15,524600.0,7.3518,7.363,7.3295,7.3462,524600.0
2004-12-13 12:00:00,13.15,13.2,13.15,13.17,285600.0,7.3462,7.3742,7.3462,7.3574,285600.0
2004-12-13 12:30:00,13.17,13.19,13.15,13.19,176400.0,7.3574,7.3686,7.3462,7.3686,176400.0
2004-12-13 13:00:00,13.19,13.2,13.13,13.2,636200.0,7.3686,7.3742,7.335,7.3742,636200.0
2004-12-13 13:30:00,13.2,13.24,13.18,13.22,391000.0,7.3742,7.3965,7.363,7.3853,391000.0
2004-12-13 14:00:00,13.23,13.27,13.22,13.26,732200.0,7.3909,7.4133,7.3853,7.4077,732200.0
2004-12-13 14:30:00,13.26,13.26,13.19,13.22,500000.0,7.4077,7.4077,7.3686,7.3853,500000.0
2004-12-13 15:00:00,13.22,13.24,13.21,13.21,318000.0,7.3853,7.3965,7.3797,7.3797,318000.0
2004-12-13 15:30:00,13.21,13.3,13.21,13.27,779400.0,7.3797,7.43,7.3797,7.4133,779400.0
2004-12-14 09:30:00,13.08,13.45,13.06,13.39,723800.0,7.3071,7.5138,7.2959,7.4803,723800.0
2004-12-14 10:00:00,13.38,13.4,13.31,13.34,282200.0,7.4747,7.4859,7.4356,7.4524,282200.0
2004-12-14 10:30:00,13.34,13.39,13.31,13.32,353000.0,7.4524,7.4803,7.4356,7.4412,353000.0
2004-12-14 11:00:00,13.32,13.33,13.29,13.31,281200.0,7.4412,7.4468,7.4244,7.4356,281200.0
2004-12-14 11:30:00,13.3,13.32,13.28,13.28,165600.0,7.43,7.4412,7.4188,7.4188,165600.0
2004-12-14 12:00:00,13.28,13.35,13.28,13.3,234600.0,7.4188,7.458,7.4188,7.43,234600.0
2004-12-14 12:30:00,13.29,13.32,13.28,13.31,72600.0,7.4244,7.4412,7.4188,7.4356,72600.0
2004-12-14 13:00:00,13.32,13.32,13.29,13.31,116600.0,7.4412,7.4412,7.4244,7.4356,116600.0
2004-12-14 13:30:00,13.31,13.33,13.3,13.31,137400.0,7.4356,7.4468,7.43,7.4356,137400.0
2004-12-14 14:00:00,13.32,13.36,13.25,13.34,214000.0,7.4412,7.4635,7.4021,7.4524,214000.0
2004-12-14 14:30:00,13.34,13.4,13.31,13.4,341600.0,7.4524,7.4859,7.4356,7.4859,341600.0
2004-12-14 15:00:00,13.4,13.44,13.38,13.42,328000.0,7.4859,7.5082,7.4747,7.4971,328000.0
2004-12-14 15:30:00,13.42,13.42,13.32,13.38,396200.0,7.4971,7.4971,7.4412,7.4747,396200.0
2004-12-15 09:30:00,13.56,13.59,13.33,13.43,498200.0,7.5753,7.592,7.4468,7.5026,498200.0
2004-12-15 10:00:00,13.43,13.55,13.43,13.51,272400.0,7.5026,7.5697,7.5026,7.5473,272400.0
2004-12-15 10:30:00,13.51,13.53,13.42,13.44,178800.0,7.5473,7.5585,7.4971,7.5082,178800.0
2004-12-15 11:00:00,13.43,13.43,13.31,13.33,221000.0,7.5026,7.5026,7.4356,7.4468,221000.0
2004-12-15 11:30:00,13.33,13.4,13.31,13.31,88800.0,7.4468,7.4859,7.4356,7.4356,88800.0
2004-12-15 12:00:00,13.31,13.34,13.26,13.28,134400.0,7.4356,7.4524,7.4077,7.4188,134400.0
2004-12-15 12:30:00,13.29,13.38,13.28,13.35,178600.0,7.4244,7.4747,7.4188,7.458,178600.0
2004-12-15 13:00:00,13.35,13.47,13.34,13.42,499000.0,7.458,7.525,7.4524,7.4971,499000.0
2004-12-15 13:30:00,13.42,13.49,13.41,13.45,211400.0,7.4971,7.5362,7.4915,7.5138,211400.0
2004-12-15 14:00:00,13.45,13.48,13.43,13.45,175000.0,7.5138,7.5306,7.5026,7.5138,175000.0
2004-12-15 14:30:00,13.45,13.47,13.4,13.41,198600.0,7.5138,7.525,7.4859,7.4915,198600.0
2004-12-15 15:00:00,13.42,13.48,13.41,13.46,280200.0,7.4971,7.5306,7.4915,7.5194,280200.0
2004-12-15 15:30:00,13.46,13.49,13.44,13.49,390200.0,7.5194,7.5362,7.5082,7.5362,390200.0
2004-12-16 09:30:00,13.46,13.51,13.37,13.43,256600.0,7.5194,7.5473,7.4691,7.5026,256600.0
2004-12-16 10:00:00,13.44,13.47,13.38,13.4,131800.0,7.5082,7.525,7.4747,7.4859,131800.0
2004-12-16 10:30:00,13.4,13.43,13.36,13.42,123600.0,7.4859,7.5026,7.4635,7.4971,123600.0
2004-12-16 11:00:00,13.43,13.43,13.38,13.42,134600.0,7.5026,7.5026,7.4747,7.4971,134600.0
2004-12-16 11:30:00,13.43,13.43,13.38,13.42,572800.0,7.5026,7.5026,7.4747,7.4971,572800.0
2004-12-16 12:00:00,13.42,13.49,13.4,13.43,363000.0,7.4971,7.5362,7.4859,7.5026,363000.0
2004-12-16 12:30:00,13.43,13.48,13.43,13.46,178600.0,7.5026,7.5306,7.5026,7.5194,178600.0
2004-12-16 13:00:00,13.46,13.47,13.35,13.35,272200.0,7.5194,7.525,7.458,7.458,272200.0
2004-12-16 13:30:00,13.35,13.36,13.31,13.31,158000.0,7.458,7.4635,7.4356,7.4356,158000.0
2004-12-16 14:00:00,13.31,13.31,13.24,13.26,701600.0,7.4356,7.4356,7.3965,7.4077,701600.0
2004-12-16 14:30:00,13.24,13.28,13.13,13.15,363400.0,7.3965,7.4188,7.335,7.3462,363400.0
2004-12-16 15:00:00,13.15,13.36,13.11,13.31,356800.0,7.3462,7.4635,7.3239,7.4356,356800.0
2004-12-16 15:30:00,13.31,13.31,13.21,13.23,493200.0,7.4356,7.4356,7.3797,7.3909,493200.0
2004-12-17 09:30:00,13.38,13.44,13.17,13.24,819000.0,7.4747,7.5082,7.3574,7.3965,819000.0
2004-12-17 10:00:00,13.24,13.25,13.12,13.16,197400.0,7.3965,7.4021,7.3295,7.3518,197400.0
2004-12-17 10:30:00,13.17,13.26,13.13,13.15,218200.0,7.3574,7.4077,7.335,7.3462,218200.0
2004-12-17 11:00:00,13.15,13.15,13.11,13.13,109200.0,7.3462,7.3462,7.3239,7.335,109200.0
2004-12-17 11:30:00,13.13,13.13,13.09,13.1,90400.0,7.335,7.335,7.3127,7.3183,90400.0
2004-12-17 12:00:00,13.11,13.12,13.07,13.09,119800.0,7.3239,7.3295,7.3015,7.3127,119800.0
2004-12-17 12:30:00,13.09,13.15,13.05,13.09,137600.0,7.3127,7.3462,7.2904,7.3127,137600.0
2004-12-17 13:00:00,13.09,13.12,13.05,13.11,139000.0,7.3127,7.3295,7.2904,7.3239,139000.0
2004-12-17 13:30:00,13.11,13.11,13.03,13.07,150000.0,7.3239,7.3239,7.2792,7.3015,150000.0
2004-12-17 14:00:00,13.07,13.07,13.02,13.04,119800.0,7.3015,7.3015,7.2736,7.2848,119800.0
2004-12-17 14:30:00,13.06,13.13,13.04,13.1,149400.0,7.2959,7.335,7.2848,7.3183,149400.0
2004-12-17 15:00:00,13.1,13.15,13.09,13.12,132400.0,7.3183,7.3462,7.3127,7.3295,132400.0
2004-12-17 15:30:00,13.12,13.15,13.0,13.04,689200.0,7.3295,7.3462,7.2624,7.2848,689200.0
2004-12-20 09:30:00,13.09,13.22,13.06,13.2,268800.0,7.3127,7.3853,7.2959,7.3742,268800.0
2004-12-20 10:00:00,13.2,13.22,13.14,13.2,217200.0,7.3742,7.3853,7.3406,7.3742,217200.0
2004-12-20 10:30:00,13.2,13.22,13.15,13.18,103800.0,7.3742,7.3853,7.3462,7.363,103800.0
2004-12-20 11:00:00,13.17,13.18,13.05,13.12,173200.0,7.3574,7.363,7.2904,7.3295,173200.0
2004-12-20 11:30:00,13.12,13.14,13.01,13.02,186000.0,7.3295,7.3406,7.268,7.2736,186000.0
2004-12-20 12:00:00,13.01,13.05,12.99,13.05,141000.0,7.268,7.2904,7.2568,7.2904,141000.0
2004-12-20 12:30:00,13.05,13.05,12.99,13.01,60200.0,7.2904,7.2904,7.2568,7.268,60200.0
2004-12-20 13:00:00,13.01,13.08,13.01,13.05,90000.0,7.268,7.3071,7.268,7.2904,90000.0
2004-12-20 13:30:00,13.05,13.06,12.94,12.96,146000.0,7.2904,7.2959,7.2289,7.2401,146000.0
2004-12-20 14:00:00,12.95,13.0,12.94,12.97,98400.0,7.2345,7.2624,7.2289,7.2457,98400.0
2004-12-20 14:30:00,12.97,13.01,12.94,12.97,127200.0,7.2457,7.268,7.2289,7.2457,127200.0
2004-12-20 15:00:00,12.99,13.04,12.96,13.01,152200.0,7.2568,7.2848,7.2401,7.268,152200.0
2004-12-20 15:30:00,13.02,13.04,12.97,13.0,260000.0,7.2736,7.2848,7.2457,7.2624,260000.0
2004-12-21 09:30:00,13.05,13.19,13.04,13.11,233200.0,7.2904,7.3686,7.2848,7.3239,233200.0
2004-12-21 10:00:00,13.11,13.15,13.08,13.15,364200.0,7.3239,7.3462,7.3071,7.3462,364200.0
2004-12-21 10:30:00,13.15,13.15,13.06,13.07,196000.0,7.3462,7.3462,7.2959,7.3015,196000.0
2004-12-21 11:00:00,13.06,13.08,13.03,13.05,169400.0,7.2959,7.3071,7.2792,7.2904,169400.0
2004-12-21 11:30:00,13.05,13.1,13.01,13.08,211000.0,7.2904,7.3183,7.268,7.3071,211000.0
2004-12-21 12:00:00,13.08,13.13,13.03,13.13,147800.0,7.3071,7.335,7.2792,7.335,147800.0
2004-12-21 12:30:00,13.13,13.27,13.12,13.26,313400.0,7.335,7.4133,7.3295,7.4077,313400.0
2004-12-21 13:00:00,13.24,13.3,13.18,13.19,282000.0,7.3965,7.43,7.363,7.3686,282000.0
2004-12-21 13:30:00,13.18,13.22,13.15,13.18,142000.0,7.363,7.3853,7.3462,7.363,142000.0
2004-12-21 14:00:00,13.18,13.18,13.13,13.17,269800.0,7.363,7.363,7.335,7.3574,269800.0
2004-12-21 14:30:00,13.17,13.19,13.14,13.15,181200.0,7.3574,7.3686,7.3406,7.3462,181200.0
2004-12-21 15:00:00,13.16,13.17,13.11,13.13,243400.0,7.3518,7.3574,7.3239,7.335,243400.0
2004-12-21 15:30:00,13.13,13.23,13.11,13.2,550800.0,7.335,7.3909,7.3239,7.3742,550800.0
2004-12-22 09:30:00,13.1,13.28,13.1,13.14,307600.0,7.3183,7.4188,7.3183,7.3406,307600.0
2004-12-22 10:00:00,13.13,13.15,13.09,13.11,197400.0,7.335,7.3462,7.3127,7.3239,197400.0
2004-12-22 10:30:00,13.11,13.27,13.11,13.2,242200.0,7.3239,7.4133,7.3239,7.3742,242200.0
2004-12-22 11:00:00,13.2,13.24,13.17,13.18,203400.0,7.3742,7.3965,7.3574,7.363,203400.0
2004-12-22 11:30:00,13.18,13.18,13.12,13.16,306000.0,7.363,7.363,7.3295,7.3518,306000.0
2004-12-22 12:00:00,13.16,13.22,13.15,13.2,310000.0,7.3518,7.3853,7.3462,7.3742,310000.0
2004-12-22 12:30:00,13.2,13.2,13.12,13.15,131400.0,7.3742,7.3742,7.3295,7.3462,131400.0
2004-12-22 13:00:00,13.15,13.15,13.13,13.15,103800.0,7.3462,7.3462,7.335,7.3462,103800.0
2004-12-22 13:30:00,13.15,13.15,13.06,13.11,106400.0,7.3462,7.3462,7.2959,7.3239,106400.0
2004-12-22 14:00:00,13.1,13.17,13.1,13.16,120200.0,7.3183,7.3574,7.3183,7.3518,120200.0
2004-12-22 14:30:00,13.15,13.18,13.13,13.17,103800.0,7.3462,7.363,7.335,7.3574,103800.0
2004-12-22 15:00:00,13.17,13.18,13.12,13.13,201400.0,7.3574,7.363,7.3295,7.335,201400.0
2004-12-22 15:30:00,13.13,13.19,13.11,13.19,249000.0,7.335,7.3686,7.3239,7.3686,249000.0
2004-12-23 09:30:00,13.2,13.2,13.05,13.13,270400.0,7.3742,7.3742,7.2904,7.335,270400.0
2004-12-23 10:00:00,13.13,13.15,13.1,13.15,189200.0,7.335,7.3462,7.3183,7.3462,189200.0
2004-12-23 10:30:00,13.15,13.17,13.11,13.15,107200.0,7.3462,7.3574,7.3239,7.3462,107200.0
2004-12-23 11:00:00,13.15,13.21,13.13,13.15,130400.0,7.3462,7.3797,7.335,7.3462,130400.0
2004-12-23 11:30:00,13.15,13.15,13.12,13.12,97200.0,7.3462,7.3462,7.3295,7.3295,97200.0
2004-12-23 12:00:00,13.12,13.13,13.09,13.09,83400.0,7.3295,7.335,7.3127,7.3127,83400.0
2004-12-23 12:30:00,13.09,13.09,13.04,13.05,170600.0,7.3127,7.3127,7.2848,7.2904,170600.0
2004-12-23 13:00:00,13.05,13.06,13.04,13.05,121600.0,7.2904,7.2959,7.2848,7.2904,121600.0
2004-12-23 13:30:00,13.04,13.05,12.99,12.99,149000.0,7.2848,7.2904,7.2568,7.2568,149000.0
2004-12-23 14:00:00,12.99,13.01,12.96,12.99,330200.0,7.2568,7.268,7.2401,7.2568,330200.0
2004-12-23 14:30:00,12.99,13.01,12.98,12.99,182800.0,7.2568,7.268,7.2513,7.2568,182800.0
2004-12-23 15:00:00,12.99,13.01,12.99,13.01,110800.0,7.2568,7.268,7.2568,7.268,110800.0
2004-12-23 15:30:00,13.01,13.06,13.01,13.04,260200.0,7.268,7.2959,7.268,7.2848,260200.0
2004-12-27 09:30:00,13.03,13.12,12.97,13.08,275200.0,7.2792,7.3295,7.2457,7.3071,275200.0
2004-12-27 10:00:00,13.08,13.08,12.98,13.06,208600.0,7.3071,7.3071,7.2513,7.2959,208600.0
2004-12-27 10:30:00,13.06,13.08,13.05,13.05,121800.0,7.2959,7.3071,7.2904,7.2904,121800.0
2004-12-27 11:00:00,13.04,13.06,12.87,12.88,302400.0,7.2848,7.2959,7.1898,7.1954,302400.0
2004-12-27 11:30:00,12.88,12.95,12.84,12.94,222800.0,7.1954,7.2345,7.173,7.2289,222800.0
2004-12-27 12:00:00,12.94,12.94,12.88,12.89,161400.0,7.2289,7.2289,7.1954,7.201,161400.0
2004-12-27 12:30:00,12.89,12.97,12.89,12.97,142600.0,7.201,7.2457,7.201,7.2457,142600.0
2004-12-27 13:00:00,12.97,12.97,12.93,12.93,107400.0,7.2457,7.2457,7.2233,7.2233,107400.0
2004-12-27 13:30:00,12.93,12.94,12.88,12.94,71200.0,7.2233,7.2289,7.1954,7.2289,71200.0
2004-12-27 14:00:00,12.94,13.02,12.91,13.01,83600.0,7.2289,7.2736,7.2121,7.268,83600.0
2004-12-27 14:30:00,12.99,13.02,12.96,13.0,102800.0,7.2568,7.2736,7.2401,7.2624,102800.0
2004-12-27 15:00:00,13.0,13.04,12.95,13.04,184000.0,7.2624,7.2848,7.2345,7.2848,184000.0
2004-12-27 15:30:00,13.03,13.04,12.98,13.0,324000.0,7.2792,7.2848,7.2513,7.2624,324000.0
2004-12-28 09:30:00,12.97,13.03,12.91,12.92,178000.0,7.2457,7.2792,7.2121,7.2177,178000.0
2004-12-28 10:00:00,12.92,13.06,12.92,13.0,211200.0,7.2177,7.2959,7.2177,7.2624,211200.0
2004-12-28 10:30:00,13.0,13.12,13.0,13.1,181000.0,7.2624,7.3295,7.2624,7.3183,181000.0
2004-12-28 11:00:00,13.09,13.11,13.02,13.07,106800.0,7.3127,7.3239,7.2736,7.3015,106800.0
2004-12-28 11:30:00,13.08,13.08,13.04,13.08,83600.0,7.3071,7.3071,7.2848,7.3071,83600.0
2004-12-28 12:00:00,13.08,13.11,13.06,13.09,46600.0,7.3071,7.3239,7.2959,7.3127,46600.0
2004-12-28 12:30:00,13.09,13.11,13.08,13.11,48000.0,7.3127,7.3239,7.3071,7.3239,48000.0
2004-12-28 13:00:00,13.1,13.12,13.06,13.07,72600.0,7.3183,7.3295,7.2959,7.3015,72600.0
2004-12-28 13:30:00,13.07,13.11,13.06,13.09,32000.0,7.3015,7.3239,7.2959,7.3127,32000.0
2004-12-28 14:00:00,13.09,13.1,13.06,13.06,83600.0,7.3127,7.3183,7.2959,7.2959,83600.0
2004-12-28 14:30:00,13.06,13.06,13.03,13.04,91000.0,7.2959,7.2959,7.2792,7.2848,91000.0
2004-12-28 15:00:00,13.03,13.07,13.03,13.06,90400.0,7.2792,7.3015,7.2792,7.2959,90400.0
2004-12-28 15:30:00,13.06,13.13,13.06,13.11,284600.0,7.2959,7.335,7.2959,7.3239,284600.0
2004-12-29 09:30:00,13.08,13.15,13.08,13.11,149800.0,7.3071,7.3462,7.3071,7.3239,149800.0
2004-12-29 10:00:00,13.1,13.22,13.09,13.19,159600.0,7.3183,7.3853,7.3127,7.3686,159600.0
2004-12-29 10:30:00,13.19,13.2,13.15,13.19,76600.0,7.3686,7.3742,7.3462,7.3686,76600.0
2004-12-29 11:00:00,13.19,13.21,13.19,13.2,188800.0,7.3686,7.3797,7.3686,7.3742,188800.0
2004-12-29 11:30:00,13.2,13.21,13.18,13.18,106600.0,7.3742,7.3797,7.363,7.363,106600.0
2004-12-29 12:00:00,13.18,13.2,13.18,13.19,80200.0,7.363,7.3742,7.363,7.3686,80200.0
2004-12-29 12:30:00,13.19,13.2,13.18,13.18,59400.0,7.3686,7.3742,7.363,7.363,59400.0
2004-12-29 13:00:00,13.18,13.2,13.17,13.2,66800.0,7.363,7.3742,7.3574,7.3742,66800.0
2004-12-29 13:30:00,13.19,13.21,13.18,13.18,99600.0,7.3686,7.3797,7.363,7.363,99600.0
2004-12-29 14:00:00,13.18,13.19,13.17,13.17,40800.0,7.363,7.3686,7.3574,7.3574,40800.0
2004-12-29 14:30:00,13.17,13.19,13.17,13.18,37200.0,7.3574,7.3686,7.3574,7.363,37200.0
2004-12-29 15:00:00,13.18,13.21,13.17,13.2,106200.0,7.363,7.3797,7.3574,7.3742,106200.0
2004-12-29 15:30:00,13.2,13.22,13.15,13.21,167600.0,7.3742,7.3853,7.3462,7.3797,167600.0
2004-12-30 09:30:00,13.11,13.29,13.11,13.19,202200.0,7.3239,7.4244,7.3239,7.3686,202200.0
2004-12-30 10:00:00,13.19,13.22,13.16,13.19,223800.0,7.3686,7.3853,7.3518,7.3686,223800.0
2004-12-30 10:30:00,13.19,13.2,13.15,13.16,98600.0,7.3686,7.3742,7.3462,7.3518,98600.0
2004-12-30 11:00:00,13.16,13.16,13.11,13.12,131400.0,7.3518,7.3518,7.3239,7.3295,131400.0
2004-12-30 11:30:00,13.12,13.15,13.11,13.15,100800.0,7.3295,7.3462,7.3239,7.3462,100800.0
2004-12-30 12:00:00,13.15,13.18,13.15,13.17,75400.0,7.3462,7.363,7.3462,7.3574,75400.0
2004-12-30 12:30:00,13.17,13.17,13.15,13.15,59000.0,7.3574,7.3574,7.3462,7.3462,59000.0
2004-12-30 13:00:00,13.15,13.17,13.15,13.17,201400.0,7.3462,7.3574,7.3462,7.3574,201400.0
2004-12-30 13:30:00,13.17,13.2,13.16,13.19,92000.0,7.3574,7.3742,7.3518,7.3686,92000.0
2004-12-30 14:00:00,13.19,13.2,13.15,13.16,92800.0,7.3686,7.3742,7.3462,7.3518,92800.0
2004-12-30 14:30:00,13.16,13.18,13.14,13.17,121000.0,7.3518,7.363,7.3406,7.3574,121000.0
2004-12-30 15:00:00,13.17,13.18,13.15,13.15,78800.0,7.3574,7.363,7.3462,7.3462,78800.0
2004-12-30 15:30:00,13.15,13.17,13.12,13.15,242200.0,7.3462,7.3574,7.3295,7.3462,242200.0
2004-12-31 09:30:00,13.13,13.21,13.11,13.15,355600.0,7.335,7.3797,7.3239,7.3462,355600.0
2004-12-31 10:00:00,13.16,13.2,13.15,13.2,216200.0,7.3518,7.3742,7.3462,7.3742,216200.0
2004-12-31 10:30:00,13.21,13.24,13.2,13.21,140400.0,7.3797,7.3965,7.3742,7.3797,140400.0
2004-12-31 11:00:00,13.21,13.22,13.2,13.21,99800.0,7.3797,7.3853,7.3742,7.3797,99800.0
2004-12-31 11:30:00,13.2,13.22,13.18,13.19,236600.0,7.3742,7.3853,7.363,7.3686,236600.0
2004-12-31 12:00:00,13.19,13.24,13.19,13.23,74600.0,7.3686,7.3965,7.3686,7.3909,74600.0
2004-12-31 12:30:00,13.24,13.27,13.22,13.24,73400.0,7.3965,7.4133,7.3853,7.3965,73400.0
2004-12-31 13:00:00,13.25,13.3,13.25,13.3,138800.0,7.4021,7.43,7.4021,7.43,138800.0
2004-12-31 13:30:00,13.3,13.31,13.3,13.3,74200.0,7.43,7.4356,7.43,7.43,74200.0
2004-12-31 14:00:00,13.3,13.33,13.25,13.32,158000.0,7.43,7.4468,7.4021,7.4412,158000.0
2004-12-31 14:30:00,13.32,13.33,13.27,13.27,69200.0,7.4412,7.4468,7.4133,7.4133,69200.0
2004-12-31 15:00:00,13.27,13.3,13.25,13.3,166400.0,7.4133,7.43,7.4021,7.43,166400.0
2004-12-31 15:30:00,13.3,13.33,13.26,13.31,552400.0,7.43,7.4468,7.4077,7.4356,552400.0
2005-01-03 09:30:00,13.34,13.4,13.31,13.32,309200.0,7.4524,7.4859,7.4356,7.4412,309200.0
2005-01-03 10:00:00,13.32,13.35,13.01,13.01,361200.0,7.4412,7.458,7.268,7.268,361200.0
2005-01-03 10:30:00,13.0,13.01,12.87,12.94,409800.0,7.2624,7.268,7.1898,7.2289,409800.0
2005-01-03 11:00:00,12.94,12.95,12.88,12.94,349200.0,7.2289,7.2345,7.1954,7.2289,349200.0
2005-01-03 11:30:00,12.94,13.02,12.94,12.99,177600.0,7.2289,7.2736,7.2289,7.2568,177600.0
2005-01-03 12:00:00,12.99,12.99,12.96,12.99,137000.0,7.2568,7.2568,7.2401,7.2568,137000.0
2005-01-03 12:30:00,12.99,13.11,12.99,13.09,180200.0,7.2568,7.3239,7.2568,7.3127,180200.0
2005-01-03 13:00:00,13.09,13.1,13.03,13.05,206400.0,7.3127,7.3183,7.2792,7.2904,206400.0
2005-01-03 13:30:00,13.04,13.09,13.01,13.01,232200.0,7.2848,7.3127,7.268,7.268,232200.0
2005-01-03 14:00:00,13.01,13.09,12.99,13.09,347200.0,7.268,7.3127,7.2568,7.3127,347200.0
2005-01-03 14:30:00,13.08,13.13,13.03,13.05,230600.0,7.3071,7.335,7.2792,7.2904,230600.0
2005-01-03 15:00:00,13.05,13.08,12.97,12.99,187000.0,7.2904,7.3071,7.2457,7.2568,187000.0
2005-01-03 15:30:00,12.99,13.03,12.97,13.0,373800.0,7.2568,7.2792,7.2457,7.2624,373800.0
2005-01-04 09:30:00,13.08,13.1,12.9,12.9,263400.0,7.3071,7.3183,7.2066,7.2066,263400.0
2005-01-04 10:00:00,12.9,12.99,12.85,12.88,358800.0,7.2066,7.2568,7.1786,7.1954,358800.0
2005-01-04 10:30:00,12.88,12.88,12.77,12.77,428200.0,7.1954,7.1954,7.1339,7.1339,428200.0
2005-01-04 11:00:00,12.77,12.86,12.75,12.82,328400.0,7.1339,7.1842,7.1228,7.1619,328400.0
2005-01-04 11:30:00,12.82,12.88,12.8,12.8,107800.0,7.1619,7.1954,7.1507,7.1507,107800.0
2005-01-04 12:00:00,12.8,12.81,12.7,12.73,426000.0,7.1507,7.1563,7.0948,7.1116,426000.0
2005-01-04 12:30:00,12.73,12.75,12.65,12.67,386400.0,7.1116,7.1228,7.0669,7.0781,386400.0
2005-01-04 13:00:00,12.67,12.71,12.66,12.67,170600.0,7.0781,7.1004,7.0725,7.0781,170600.0
2005-01-04 13:30:00,12.66,12.71,12.63,12.64,206800.0,7.0725,7.1004,7.0557,7.0613,206800.0
2005-01-04 14:00:00,12.64,12.65,12.61,12.62,358000.0,7.0613,7.0669,7.0446,7.0501,358000.0
2005-01-04 14:30:00,12.62,12.67,12.6,12.66,499200.0,7.0501,7.0781,7.039,7.0725,499200.0
2005-01-04 15:00:00,12.66,12.76,12.63,12.74,390200.0,7.0725,7.1283,7.0557,7.1172,390200.0
2005-01-04 15:30:00,12.76,12.83,12.68,12.79,990400.0,7.1283,7.1675,7.0837,7.1451,990400.0
2005-01-05 09:30:00,12.7,12.79,12.62,12.68,709600.0,7.0948,7.1451,7.0501,7.0837,709600.0
2005-01-05 10:00:00,12.68,12.83,12.65,12.68,511200.0,7.0837,7.1675,7.0669,7.0837,511200.0
2005-01-05 10:30:00,12.65,12.7,12.41,12.47,935600.0,7.0669,7.0948,6.9328,6.9663,935600.0
2005-01-05 11:00:00,12.47,12.51,12.38,12.39,867800.0,6.9663,6.9887,6.9161,6.9216,867800.0
2005-01-05 11:30:00,12.38,12.47,12.38,12.43,227600.0,6.9161,6.9663,6.9161,6.944,227600.0
2005-01-05 12:00:00,12.44,12.46,12.39,12.44,272400.0,6.9496,6.9608,6.9216,6.9496,272400.0
2005-01-05 12:30:00,12.44,12.47,12.41,12.45,144000.0,6.9496,6.9663,6.9328,6.9552,144000.0
2005-01-05 13:00:00,12.45,12.55,12.44,12.51,321400.0,6.9552,7.011,6.9496,6.9887,321400.0
2005-01-05 13:30:00,12.51,12.57,12.45,12.46,308800.0,6.9887,7.0222,6.9552,6.9608,308800.0
2005-01-05 14:00:00,12.46,12.49,12.39,12.43,240600.0,6.9608,6.9775,6.9216,6.944,240600.0
2005-01-05 14:30:00,12.43,12.48,12.38,12.38,314600.0,6.944,6.9719,6.9161,6.9161,314600.0
2005-01-05 15:00:00,12.38,12.49,12.38,12.4,332000.0,6.9161,6.9775,6.9161,6.9272,332000.0
2005-01-05 15:30:00,12.4,12.42,12.34,12.37,824600.0,6.9272,6.9384,6.8937,6.9105,824600.0
2005-01-06 09:30:00,12.46,12.51,12.36,12.38,514600.0,6.9608,6.9887,6.9049,6.9161,514600.0
2005-01-06 10:00:00,12.38,12.43,12.31,12.38,414600.0,6.9161,6.944,6.877,6.9161,414600.0
2005-01-06 10:30:00,12.38,12.4,12.25,12.28,535800.0,6.9161,6.9272,6.8434,6.8602,535800.0
2005-01-06 11:00:00,12.27,12.38,12.25,12.34,487400.0,6.8546,6.9161,6.8434,6.8937,487400.0
2005-01-06 11:30:00,12.34,12.4,12.33,12.34,216600.0,6.8937,6.9272,6.8881,6.8937,216600.0
2005-01-06 12:00:00,12.34,12.34,12.27,12.3,122000.0,6.8937,6.8937,6.8546,6.8714,122000.0
2005-01-06 12:30:00,12.3,12.32,12.28,12.29,133600.0,6.8714,6.8825,6.8602,6.8658,133600.0
2005-01-06 13:00:00,12.3,12.35,12.28,12.35,233200.0,6.8714,6.8993,6.8602,6.8993,233200.0
2005-01-06 13:30:00,12.34,12.4,12.31,12.33,260200.0,6.8937,6.9272,6.877,6.8881,260200.0
2005-01-06 14:00:00,12.33,12.35,12.28,12.32,195400.0,6.8881,6.8993,6.8602,6.8825,195400.0
2005-01-06 14:30:00,12.33,12.33,12.28,12.28,132800.0,6.8881,6.8881,6.8602,6.8602,132800.0
2005-01-06 15:00:00,12.28,12.29,12.24,12.28,314400.0,6.8602,6.8658,6.8379,6.8602,314400.0
2005-01-06 15:30:00,12.28,12.29,12.24,12.24,740800.0,6.8602,6.8658,6.8379,6.8379,740800.0
2005-01-07 09:30:00,12.31,12.37,12.23,12.25,311200.0,6.877,6.9105,6.8323,6.8434,311200.0
2005-01-07 10:00:00,12.25,12.32,12.16,12.18,401800.0,6.8434,6.8825,6.7932,6.8043,401800.0
2005-01-07 10:30:00,12.18,12.24,12.12,12.22,268000.0,6.8043,6.8379,6.7708,6.8267,268000.0
2005-01-07 11:00:00,12.22,12.38,12.22,12.32,725000.0,6.8267,6.9161,6.8267,6.8825,725000.0
2005-01-07 11:30:00,12.32,12.35,12.28,12.32,148800.0,6.8825,6.8993,6.8602,6.8825,148800.0
2005-01-07 12:00:00,12.31,12.38,12.29,12.36,133800.0,6.877,6.9161,6.8658,6.9049,133800.0
2005-01-07 12:30:00,12.36,12.46,12.35,12.37,183600.0,6.9049,6.9608,6.8993,6.9105,183600.0
2005-01-07 13:00:00,12.37,12.39,12.3,12.3,176200.0,6.9105,6.9216,6.8714,6.8714,176200.0
2005-01-07 13:30:00,12.3,12.36,12.3,12.33,239000.0,6.8714,6.9049,6.8714,6.8881,239000.0
2005-01-07 14:00:00,12.33,12.39,12.33,12.34,119800.0,6.8881,6.9216,6.8881,6.8937,119800.0
2005-01-07 14:30:00,12.34,12.36,12.29,12.33,138400.0,6.8937,6.9049,6.8658,6.8881,138400.0
2005-01-07 15:00:00,12.33,12.36,12.29,12.31,125200.0,6.8881,6.9049,6.8658,6.877,125200.0
2005-01-07 15:30:00,12.31,12.35,12.27,12.29,269400.0,6.877,6.8993,6.8546,6.8658,269400.0
2005-01-10 09:30:00,12.25,12.31,12.06,12.12,629800.0,6.8434,6.877,6.7373,6.7708,629800.0
2005-01-10 10:00:00,12.13,12.23,12.03,12.2,473800.0,6.7764,6.8323,6.7205,6.8155,473800.0
2005-01-10 10:30:00,12.21,12.26,12.15,12.25,592200.0,6.8211,6.849,6.7876,6.8434,592200.0
2005-01-10 11:00:00,12.24,12.3,12.22,12.24,209000.0,6.8379,6.8714,6.8267,6.8379,209000.0
2005-01-10 11:30:00,12.24,12.25,12.2,12.22,231200.0,6.8379,6.8434,6.8155,6.8267,231200.0
2005-01-10 12:00:00,12.24,12.29,12.23,12.26,193600.0,6.8379,6.8658,6.8323,6.849,193600.0
2005-01-10 12:30:00,12.26,12.27,12.21,12.24,145400.0,6.849,6.8546,6.8211,6.8379,145400.0
2005-01-10 13:00:00,12.24,12.28,12.24,12.25,166800.0,6.8379,6.8602,6.8379,6.8434,166800.0
2005-01-10 13:30:00,12.25,12.3,12.25,12.28,176000.0,6.8434,6.8714,6.8434,6.8602,176000.0
2005-01-10 14:00:00,12.27,12.35,12.25,12.3,632200.0,6.8546,6.8993,6.8434,6.8714,632200.0
2005-01-10 14:30:00,12.29,12.38,12.29,12.31,434000.0,6.8658,6.9161,6.8658,6.877,434000.0
2005-01-10 15:00:00,12.3,12.31,12.17,12.18,570200.0,6.8714,6.877,6.7987,6.8043,570200.0
2005-01-10 15:30:00,12.18,12.27,12.15,12.25,1026600.0,6.8043,6.8546,6.7876,6.8434,1026600.0
2005-01-11 09:30:00,12.2,12.22,12.06,12.13,435200.0,6.8155,6.8267,6.7373,6.7764,435200.0
2005-01-11 10:00:00,12.13,12.27,12.09,12.19,322000.0,6.7764,6.8546,6.7541,6.8099,322000.0
2005-01-11 10:30:00,12.18,12.21,12.1,12.19,313400.0,6.8043,6.8211,6.7596,6.8099,313400.0
2005-01-11 11:00:00,12.19,12.22,12.15,12.15,153400.0,6.8099,6.8267,6.7876,6.7876,153400.0
2005-01-11 11:30:00,12.15,12.2,12.12,12.2,213600.0,6.7876,6.8155,6.7708,6.8155,213600.0
2005-01-11 12:00:00,12.2,12.21,12.11,12.13,217000.0,6.8155,6.8211,6.7652,6.7764,217000.0
2005-01-11 12:30:00,12.14,12.19,12.12,12.12,223400.0,6.782,6.8099,6.7708,6.7708,223400.0
2005-01-11 13:00:00,12.11,12.18,12.1,12.17,142600.0,6.7652,6.8043,6.7596,6.7987,142600.0
2005-01-11 13:30:00,12.17,12.22,12.15,12.21,169800.0,6.7987,6.8267,6.7876,6.8211,169800.0
2005-01-11 14:00:00,12.2,12.24,12.16,12.17,142600.0,6.8155,6.8379,6.7932,6.7987,142600.0
2005-01-11 14:30:00,12.17,12.18,12.12,12.12,94600.0,6.7987,6.8043,6.7708,6.7708,94600.0
2005-01-11 15:00:00,12.12,12.16,12.12,12.13,134400.0,6.7708,6.7932,6.7708,6.7764,134400.0
2005-01-11 15:30:00,12.13,12.17,12.1,12.13,282600.0,6.7764,6.7987,6.7596,6.7764,282600.0
2005-01-12 09:30:00,12.26,12.41,12.2,12.22,653000.0,6.849,6.9328,6.8155,6.8267,653000.0
2005-01-12 10:00:00,12.22,12.28,12.14,12.15,281800.0,6.8267,6.8602,6.782,6.7876,281800.0
2005-01-12 10:30:00,12.14,12.17,12.06,12.08,232400.0,6.782,6.7987,6.7373,6.7485,232400.0
2005-01-12 11:00:00,12.08,12.24,12.07,12.22,343200.0,6.7485,6.8379,6.7429,6.8267,343200.0
2005-01-12 11:30:00,12.22,12.27,12.19,12.2,147400.0,6.8267,6.8546,6.8099,6.8155,147400.0
2005-01-12 12:00:00,12.2,12.24,12.18,12.23,142800.0,6.8155,6.8379,6.8043,6.8323,142800.0
2005-01-12 12:30:00,12.24,12.26,12.13,12.13,110600.0,6.8379,6.849,6.7764,6.7764,110600.0
2005-01-12 13:00:00,12.13,12.21,12.13,12.15,90200.0,6.7764,6.8211,6.7764,6.7876,90200.0
2005-01-12 13:30:00,12.14,12.17,12.09,12.09,132400.0,6.782,6.7987,6.7541,6.7541,132400.0
2005-01-12 14:00:00,12.1,12.16,12.09,12.1,305200.0,6.7596,6.7932,6.7541,6.7596,305200.0
2005-01-12 14:30:00,12.1,12.15,12.09,12.13,238800.0,6.7596,6.7876,6.7541,6.7764,238800.0
2005-01-12 15:00:00,12.13,12.17,12.11,12.15,252600.0,6.7764,6.7987,6.7652,6.7876,252600.0
2005-01-12 15:30:00,12.15,12.26,12.15,12.24,507000.0,6.7876,6.849,6.7876,6.8379,507000.0
2005-01-13 09:30:00,12.26,12.26,12.11,12.12,490200.0,6.849,6.849,6.7652,6.7708,490200.0
2005-01-13 10:00:00,12.12,12.32,12.12,12.26,541200.0,6.7708,6.8825,6.7708,6.849,541200.0
2005-01-13 10:30:00,12.26,12.26,12.19,12.24,403600.0,6.849,6.849,6.8099,6.8379,403600.0
2005-01-13 11:00:00,12.24,12.32,12.24,12.31,286400.0,6.8379,6.8825,6.8379,6.877,286400.0
2005-01-13 11:30:00,12.31,12.31,12.23,12.27,238600.0,6.877,6.877,6.8323,6.8546,238600.0
2005-01-13 12:00:00,12.27,12.31,12.26,12.28,153800.0,6.8546,6.877,6.849,6.8602,153800.0
2005-01-13 12:30:00,12.29,12.31,12.29,12.31,144200.0,6.8658,6.877,6.8658,6.877,144200.0
2005-01-13 13:00:00,12.31,12.34,12.3,12.31,238200.0,6.877,6.8937,6.8714,6.877,238200.0
2005-01-13 13:30:00,12.31,12.37,12.3,12.36,141400.0,6.877,6.9105,6.8714,6.9049,141400.0
2005-01-13 14:00:00,12.36,12.37,12.31,12.33,152800.0,6.9049,6.9105,6.877,6.8881,152800.0
2005-01-13 14:30:00,12.33,12.35,12.26,12.27,172600.0,6.8881,6.8993,6.849,6.8546,172600.0
2005-01-13 15:00:00,12.27,12.31,12.21,12.21,350400.0,6.8546,6.877,6.8211,6.8211,350400.0
2005-01-13 15:30:00,12.21,12.28,12.17,12.2,793600.0,6.8211,6.8602,6.7987,6.8155,793600.0
2005-01-14 09:30:00,12.34,12.42,12.27,12.4,482800.0,6.8937,6.9384,6.8546,6.9272,482800.0
2005-01-14 10:00:00,12.39,12.51,12.34,12.51,602400.0,6.9216,6.9887,6.8937,6.9887,602400.0
2005-01-14 10:30:00,12.51,12.53,12.46,12.47,391800.0,6.9887,6.9999,6.9608,6.9663,391800.0
2005-01-14 11:00:00,12.47,12.51,12.46,12.5,285800.0,6.9663,6.9887,6.9608,6.9831,285800.0
2005-01-14 11:30:00,12.5,12.52,12.48,12.49,417400.0,6.9831,6.9943,6.9719,6.9775,417400.0
2005-01-14 12:00:00,12.49,12.61,12.49,12.59,293800.0,6.9775,7.0446,6.9775,7.0334,293800.0
2005-01-14 12:30:00,12.59,12.6,12.54,12.55,115400.0,7.0334,7.039,7.0054,7.011,115400.0
2005-01-14 13:00:00,12.55,12.56,12.51,12.51,157600.0,7.011,7.0166,6.9887,6.9887,157600.0
2005-01-14 13:30:00,12.51,12.54,12.26,12.51,254200.0,6.9887,7.0054,6.849,6.9887,254200.0
2005-01-14 14:00:00,12.5,12.54,12.5,12.5,153400.0,6.9831,7.0054,6.9831,6.9831,153400.0
2005-01-14 14:30:00,12.5,12.54,12.49,12.54,135200.0,6.9831,7.0054,6.9775,7.0054,135200.0
2005-01-14 15:00:00,12.53,12.58,12.53,12.56,614400.0,6.9999,7.0278,6.9999,7.0166,614400.0
2005-01-14 15:30:00,12.56,13.08,12.54,12.59,873000.0,7.0166,7.3071,7.0054,7.0334,873000.0
2005-01-18 09:30:00,12.43,12.59,12.41,12.55,351800.0,6.944,7.0334,6.9328,7.011,351800.0
2005-01-18 10:00:00,12.53,12.56,12.46,12.56,381600.0,6.9999,7.0166,6.9608,7.0166,381600.0
2005-01-18 10:30:00,12.56,12.68,12.55,12.63,378600.0,7.0166,7.0837,7.011,7.0557,378600.0
2005-01-18 11:00:00,12.64,12.65,12.57,12.57,494600.0,7.0613,7.0669,7.0222,7.0222,494600.0
2005-01-18 11:30:00,12.58,12.68,12.58,12.6,252600.0,7.0278,7.0837,7.0278,7.039,252600.0
2005-01-18 12:00:00,12.6,12.63,12.56,12.61,140400.0,7.039,7.0557,7.0166,7.0446,140400.0
2005-01-18 12:30:00,12.61,12.61,12.57,12.58,57200.0,7.0446,7.0446,7.0222,7.0278,57200.0
2005-01-18 13:00:00,12.58,12.58,12.56,12.56,52000.0,7.0278,7.0278,7.0166,7.0166,52000.0
2005-01-18 13:30:00,12.56,12.57,12.53,12.56,121000.0,7.0166,7.0222,6.9999,7.0166,121000.0
2005-01-18 14:00:00,12.56,12.65,12.56,12.58,230400.0,7.0166,7.0669,7.0166,7.0278,230400.0
2005-01-18 14:30:00,12.59,12.61,12.51,12.53,199000.0,7.0334,7.0446,6.9887,6.9999,199000.0
2005-01-18 15:00:00,12.53,12.56,12.51,12.55,169600.0,6.9999,7.0166,6.9887,7.011,169600.0
2005-01-18 15:30:00,12.54,12.65,12.53,12.62,215200.0,7.0054,7.0669,6.9999,7.0501,215200.0
2005-01-19 09:30:00,12.6,12.67,12.51,12.54,238600.0,7.039,7.0781,6.9887,7.0054,238600.0
2005-01-19 10:00:00,12.54,12.56,12.43,12.44,205000.0,7.0054,7.0166,6.944,6.9496,205000.0
2005-01-19 10:30:00,12.44,12.46,12.4,12.44,196000.0,6.9496,6.9608,6.9272,6.9496,196000.0
2005-01-19 11:00:00,12.44,12.49,12.43,12.46,142000.0,6.9496,6.9775,6.944,6.9608,142000.0
2005-01-19 11:30:00,12.46,12.5,12.38,12.41,83600.0,6.9608,6.9831,6.9161,6.9328,83600.0
2005-01-19 12:00:00,12.41,12.46,12.38,12.46,131000.0,6.9328,6.9608,6.9161,6.9608,131000.0
2005-01-19 12:30:00,12.45,12.49,12.43,12.46,168800.0,6.9552,6.9775,6.944,6.9608,168800.0
2005-01-19 13:00:00,12.46,12.52,12.43,12.49,144800.0,6.9608,6.9943,6.944,6.9775,144800.0
2005-01-19 13:30:00,12.49,12.49,12.44,12.46,88400.0,6.9775,6.9775,6.9496,6.9608,88400.0
2005-01-19 14:00:00,12.45,12.52,12.44,12.52,189800.0,6.9552,6.9943,6.9496,6.9943,189800.0
2005-01-19 14:30:00,12.52,12.54,12.5,12.52,199800.0,6.9943,7.0054,6.9831,6.9943,199800.0
2005-01-19 15:00:00,12.52,12.53,12.45,12.45,578400.0,6.9943,6.9999,6.9552,6.9552,578400.0
2005-01-19 15:30:00,12.45,12.48,12.4,12.44,448200.0,6.9552,6.9719,6.9272,6.9496,448200.0
2005-01-20 09:30:00,12.4,12.55,12.38,12.52,487800.0,6.9272,7.011,6.9161,6.9943,487800.0
2005-01-20 10:00:00,12.52,12.71,12.51,12.59,675600.0,6.9943,7.1004,6.9887,7.0334,675600.0
2005-01-20 10:30:00,12.59,12.65,12.55,12.56,166000.0,7.0334,7.0669,7.011,7.0166,166000.0
2005-01-20 11:00:00,12.56,12.59,12.48,12.51,215000.0,7.0166,7.0334,6.9719,6.9887,215000.0
2005-01-20 11:30:00,12.51,12.7,12.5,12.68,357200.0,6.9887,7.0948,6.9831,7.0837,357200.0
2005-01-20 12:00:00,12.68,12.68,12.62,12.65,239000.0,7.0837,7.0837,7.0501,7.0669,239000.0
2005-01-20 12:30:00,12.65,12.66,12.62,12.62,243200.0,7.0669,7.0725,7.0501,7.0501,243200.0
2005-01-20 13:00:00,12.62,12.63,12.49,12.58,527400.0,7.0501,7.0557,6.9775,7.0278,527400.0
2005-01-20 13:30:00,12.57,12.57,12.5,12.51,98000.0,7.0222,7.0222,6.9831,6.9887,98000.0
2005-01-20 14:00:00,12.5,12.57,12.49,12.5,356800.0,6.9831,7.0222,6.9775,6.9831,356800.0
2005-01-20 14:30:00,12.5,12.53,12.45,12.49,228200.0,6.9831,6.9999,6.9552,6.9775,228200.0
2005-01-20 15:00:00,12.48,12.52,12.43,12.49,411600.0,6.9719,6.9943,6.944,6.9775,411600.0
2005-01-20 15:30:00,12.49,12.55,12.43,12.43,709800.0,6.9775,7.011,6.944,6.944,709800.0
2005-01-21 09:30:00,12.49,12.64,12.44,12.63,722200.0,6.9775,7.0613,6.9496,7.0557,722200.0
2005-01-21 10:00:00,12.63,12.65,12.53,12.6,500800.0,7.0557,7.0669,6.9999,7.039,500800.0
2005-01-21 10:30:00,12.6,12.63,12.55,12.55,255400.0,7.039,7.0557,7.011,7.011,255400.0
2005-01-21 11:00:00,12.55,12.55,12.47,12.49,149200.0,7.011,7.011,6.9663,6.9775,149200.0
2005-01-21 11:30:00,12.51,12.53,12.48,12.51,187600.0,6.9887,6.9999,6.9719,6.9887,187600.0
2005-01-21 12:00:00,12.5,12.56,12.5,12.55,178000.0,6.9831,7.0166,6.9831,7.011,178000.0
2005-01-21 12:30:00,12.55,12.59,12.55,12.59,134200.0,7.011,7.0334,7.011,7.0334,134200.0
2005-01-21 13:00:00,12.59,12.6,12.55,12.55,203200.0,7.0334,7.039,7.011,7.011,203200.0
2005-01-21 13:30:00,12.55,12.55,12.48,12.51,365800.0,7.011,7.011,6.9719,6.9887,365800.0
2005-01-21 14:00:00,12.51,12.51,12.49,12.51,287400.0,6.9887,6.9887,6.9775,6.9887,287400.0
2005-01-21 14:30:00,12.5,12.52,12.47,12.49,519200.0,6.9831,6.9943,6.9663,6.9775,519200.0
2005-01-21 15:00:00,12.49,12.5,12.4,12.45,341600.0,6.9775,6.9831,6.9272,6.9552,341600.0
2005-01-21 15:30:00,12.45,12.51,12.42,12.5,972800.0,6.9552,6.9887,6.9384,6.9831,972800.0
2005-01-24 09:30:00,12.44,12.56,12.38,12.42,459800.0,6.9496,7.0166,6.9161,6.9384,459800.0
2005-01-24 10:00:00,12.42,12.49,12.38,12.42,788600.0,6.9384,6.9775,6.9161,6.9384,788600.0
2005-01-24 10:30:00,12.41,12.5,12.39,12.47,481200.0,6.9328,6.9831,6.9216,6.9663,481200.0
2005-01-24 11:00:00,12.46,12.53,12.44,12.47,502000.0,6.9608,6.9999,6.9496,6.9663,502000.0
2005-01-24 11:30:00,12.47,12.52,12.45,12.49,236200.0,6.9663,6.9943,6.9552,6.9775,236200.0
2005-01-24 12:00:00,12.49,12.53,12.47,12.5,258200.0,6.9775,6.9999,6.9663,6.9831,258200.0
2005-01-24 12:30:00,12.5,12.54,12.49,12.51,238200.0,6.9831,7.0054,6.9775,6.9887,238200.0
2005-01-24 13:00:00,12.51,12.52,12.47,12.5,334800.0,6.9887,6.9943,6.9663,6.9831,334800.0
2005-01-24 13:30:00,12.5,12.51,12.44,12.46,211400.0,6.9831,6.9887,6.9496,6.9608,211400.0
2005-01-24 14:00:00,12.46,12.51,12.43,12.43,338600.0,6.9608,6.9887,6.944,6.944,338600.0
2005-01-24 14:30:00,12.43,12.45,12.32,12.34,295600.0,6.944,6.9552,6.8825,6.8937,295600.0
2005-01-24 15:00:00,12.36,12.45,12.34,12.44,469200.0,6.9049,6.9552,6.8937,6.9496,469200.0
2005-01-24 15:30:00,12.44,12.49,12.38,12.47,879400.0,6.9496,6.9775,6.9161,6.9663,879400.0
2005-01-25 09:30:00,12.51,13.09,12.5,12.84,1240400.0,6.9887,7.3127,6.9831,7.173,1240400.0
2005-01-25 10:00:00,12.84,12.9,12.78,12.84,634000.0,7.173,7.2066,7.1395,7.173,634000.0
2005-01-25 10:30:00,12.84,12.87,12.8,12.84,647600.0,7.173,7.1898,7.1507,7.173,647600.0
2005-01-25 11:00:00,12.84,12.86,12.79,12.85,218400.0,7.173,7.1842,7.1451,7.1786,218400.0
2005-01-25 11:30:00,12.86,12.86,12.82,12.84,207000.0,7.1842,7.1842,7.1619,7.173,207000.0
2005-01-25 12:00:00,12.84,12.84,12.75,12.79,226800.0,7.173,7.173,7.1228,7.1451,226800.0
2005-01-25 12:30:00,12.79,12.83,12.77,12.81,188800.0,7.1451,7.1675,7.1339,7.1563,188800.0
2005-01-25 13:00:00,12.81,12.83,12.8,12.81,323800.0,7.1563,7.1675,7.1507,7.1563,323800.0
2005-01-25 13:30:00,12.81,12.85,12.79,12.83,254600.0,7.1563,7.1786,7.1451,7.1675,254600.0
2005-01-25 14:00:00,12.81,12.84,12.81,12.83,224400.0,7.1563,7.173,7.1563,7.1675,224400.0
2005-01-25 14:30:00,12.83,12.84,12.75,12.77,464000.0,7.1675,7.173,7.1228,7.1339,464000.0
2005-01-25 15:00:00,12.76,12.8,12.71,12.76,612200.0,7.1283,7.1507,7.1004,7.1283,612200.0
2005-01-25 15:30:00,12.76,12.8,12.63,12.79,1103600.0,7.1283,7.1507,7.0557,7.1451,1103600.0
2005-01-26 09:30:00,13.17,13.18,12.89,13.01,1108400.0,7.3574,7.363,7.201,7.268,1108400.0
2005-01-26 10:00:00,13.01,13.03,12.83,12.85,543000.0,7.268,7.2792,7.1675,7.1786,543000.0
2005-01-26 10:30:00,12.85,12.85,12.74,12.8,443600.0,7.1786,7.1786,7.1172,7.1507,443600.0
2005-01-26 11:00:00,12.8,12.93,12.8,12.86,327200.0,7.1507,7.2233,7.1507,7.1842,327200.0
2005-01-26 11:30:00,12.86,12.88,12.74,12.77,296800.0,7.1842,7.1954,7.1172,7.1339,296800.0
2005-01-26 12:00:00,12.78,12.92,12.78,12.82,254400.0,7.1395,7.2177,7.1395,7.1619,254400.0
2005-01-26 12:30:00,12.82,12.83,12.77,12.79,437800.0,7.1619,7.1675,7.1339,7.1451,437800.0
2005-01-26 13:00:00,12.79,12.82,12.77,12.81,111200.0,7.1451,7.1619,7.1339,7.1563,111200.0
2005-01-26 13:30:00,12.81,12.81,12.77,12.81,128000.0,7.1563,7.1563,7.1339,7.1563,128000.0
2005-01-26 14:00:00,12.81,12.88,12.81,12.88,290800.0,7.1563,7.1954,7.1563,7.1954,290800.0
2005-01-26 14:30:00,12.88,12.9,12.87,12.9,505200.0,7.1954,7.2066,7.1898,7.2066,505200.0
2005-01-26 15:00:00,12.9,12.93,12.87,12.89,516200.0,7.2066,7.2233,7.1898,7.201,516200.0
2005-01-26 15:30:00,12.9,13.05,12.88,12.9,1268400.0,7.2066,7.2904,7.1954,7.2066,1268400.0
2005-01-27 09:30:00,12.9,12.94,12.77,12.89,462400.0,7.2066,7.2289,7.1339,7.201,462400.0
2005-01-27 10:00:00,12.89,12.95,12.87,12.93,248200.0,7.201,7.2345,7.1898,7.2233,248200.0
2005-01-27 10:30:00,12.91,13.03,12.87,13.01,344600.0,7.2121,7.2792,7.1898,7.268,344600.0
2005-01-27 11:00:00,13.01,13.11,13.01,13.1,359800.0,7.268,7.3239,7.268,7.3183,359800.0
2005-01-27 11:30:00,13.1,13.18,13.1,13.16,349600.0,7.3183,7.363,7.3183,7.3518,349600.0
2005-01-27 12:00:00,13.16,13.18,13.11,13.13,236000.0,7.3518,7.363,7.3239,7.335,236000.0
2005-01-27 12:30:00,13.13,13.17,13.12,13.16,137000.0,7.335,7.3574,7.3295,7.3518,137000.0
2005-01-27 13:00:00,13.15,13.17,13.11,13.11,284200.0,7.3462,7.3574,7.3239,7.3239,284200.0
2005-01-27 13:30:00,13.11,13.15,13.02,13.11,335000.0,7.3239,7.3462,7.2736,7.3239,335000.0
2005-01-27 14:00:00,13.11,13.13,13.07,13.11,181600.0,7.3239,7.335,7.3015,7.3239,181600.0
2005-01-27 14:30:00,13.12,13.13,13.08,13.13,263800.0,7.3295,7.335,7.3071,7.335,263800.0
2005-01-27 15:00:00,13.13,13.19,13.07,13.19,385000.0,7.335,7.3686,7.3015,7.3686,385000.0
2005-01-27 15:30:00,13.19,13.27,13.15,13.18,758800.0,7.3686,7.4133,7.3462,7.363,758800.0
2005-01-28 09:30:00,13.13,13.27,13.12,13.2,284400.0,7.335,7.4133,7.3295,7.3742,284400.0
2005-01-28 10:00:00,13.19,13.22,13.15,13.2,357800.0,7.3686,7.3853,7.3462,7.3742,357800.0
2005-01-28 10:30:00,13.2,13.22,13.04,13.07,343000.0,7.3742,7.3853,7.2848,7.3015,343000.0
2005-01-28 11:00:00,13.06,13.08,12.78,12.84,619400.0,7.2959,7.3071,7.1395,7.173,619400.0
2005-01-28 11:30:00,12.84,12.87,12.78,12.79,249800.0,7.173,7.1898,7.1395,7.1451,249800.0
2005-01-28 12:00:00,12.79,12.81,12.74,12.75,191400.0,7.1451,7.1563,7.1172,7.1228,191400.0
2005-01-28 12:30:00,12.75,12.78,12.72,12.74,233600.0,7.1228,7.1395,7.106,7.1172,233600.0
2005-01-28 13:00:00,12.74,12.78,12.74,12.76,260800.0,7.1172,7.1395,7.1172,7.1283,260800.0
2005-01-28 13:30:00,12.76,12.81,12.76,12.79,197400.0,7.1283,7.1563,7.1283,7.1451,197400.0
2005-01-28 14:00:00,12.79,12.81,12.75,12.81,167600.0,7.1451,7.1563,7.1228,7.1563,167600.0
2005-01-28 14:30:00,12.81,12.88,12.81,12.86,150400.0,7.1563,7.1954,7.1563,7.1842,150400.0
2005-01-28 15:00:00,12.86,12.89,12.84,12.86,190800.0,7.1842,7.201,7.173,7.1842,190800.0
2005-01-28 15:30:00,12.86,12.99,12.85,12.93,602400.0,7.1842,7.2568,7.1786,7.2233,602400.0
2005-01-31 09:30:00,13.06,13.16,12.98,13.13,336800.0,7.2959,7.3518,7.2513,7.335,336800.0
2005-01-31 10:00:00,13.13,13.16,13.04,13.08,190200.0,7.335,7.3518,7.2848,7.3071,190200.0
2005-01-31 10:30:00,13.08,13.1,13.03,13.06,97400.0,7.3071,7.3183,7.2792,7.2959,97400.0
2005-01-31 11:00:00,13.06,13.09,13.02,13.08,153000.0,7.2959,7.3127,7.2736,7.3071,153000.0
2005-01-31 11:30:00,13.08,13.09,13.06,13.06,51400.0,7.3071,7.3127,7.2959,7.2959,51400.0
2005-01-31 12:00:00,13.06,13.06,12.95,12.99,277800.0,7.2959,7.2959,7.2345,7.2568,277800.0
2005-01-31 12:30:00,13.01,13.02,12.99,13.01,141200.0,7.268,7.2736,7.2568,7.268,141200.0
2005-01-31 13:00:00,13.01,13.01,12.97,12.99,92600.0,7.268,7.268,7.2457,7.2568,92600.0
2005-01-31 13:30:00,12.99,12.99,12.93,12.94,126600.0,7.2568,7.2568,7.2233,7.2289,126600.0
2005-01-31 14:00:00,12.95,12.97,12.94,12.95,110600.0,7.2345,7.2457,7.2289,7.2345,110600.0
2005-01-31 14:30:00,12.95,13.03,12.95,12.99,238000.0,7.2345,7.2792,7.2345,7.2568,238000.0
2005-01-31 15:00:00,12.99,13.03,12.96,12.97,193400.0,7.2568,7.2792,7.2401,7.2457,193400.0
2005-01-31 15:30:00,12.97,13.05,12.94,13.03,348600.0,7.2457,7.2904,7.2289,7.2792,348600.0
2005-02-01 09:30:00,12.99,13.06,12.99,13.02,405200.0,7.2568,7.2959,7.2568,7.2736,405200.0
2005-02-01 10:00:00,13.02,13.03,12.93,12.95,841400.0,7.2736,7.2792,7.2233,7.2345,841400.0
2005-02-01 10:30:00,12.95,12.96,12.92,12.94,368400.0,7.2345,7.2401,7.2177,7.2289,368400.0
2005-02-01 11:00:00,12.93,12.99,12.92,12.94,198200.0,7.2233,7.2568,7.2177,7.2289,198200.0
2005-02-01 11:30:00,12.94,13.03,12.93,12.97,316400.0,7.2289,7.2792,7.2233,7.2457,316400.0
2005-02-01 12:00:00,12.97,13.06,12.97,13.05,306800.0,7.2457,7.2959,7.2457,7.2904,306800.0
2005-02-01 12:30:00,13.05,13.05,12.99,13.01,308400.0,7.2904,7.2904,7.2568,7.268,308400.0
2005-02-01 13:00:00,13.01,13.03,12.99,13.01,151000.0,7.268,7.2792,7.2568,7.268,151000.0
2005-02-01 13:30:00,13.01,13.06,12.99,13.06,193000.0,7.268,7.2959,7.2568,7.2959,193000.0
2005-02-01 14:00:00,13.06,13.1,13.05,13.06,299400.0,7.2959,7.3183,7.2904,7.2959,299400.0
2005-02-01 14:30:00,13.06,13.1,13.06,13.07,172600.0,7.2959,7.3183,7.2959,7.3015,172600.0
2005-02-01 15:00:00,13.06,13.06,13.02,13.06,277800.0,7.2959,7.2959,7.2736,7.2959,277800.0
2005-02-01 15:30:00,13.06,13.11,13.05,13.09,547800.0,7.2959,7.3239,7.2904,7.3127,547800.0
2005-02-02 09:30:00,13.15,13.2,13.1,13.16,401200.0,7.3462,7.3742,7.3183,7.3518,401200.0
2005-02-02 10:00:00,13.16,13.25,13.13,13.2,567600.0,7.3518,7.4021,7.335,7.3742,567600.0
2005-02-02 10:30:00,13.2,13.28,13.19,13.27,328200.0,7.3742,7.4188,7.3686,7.4133,328200.0
2005-02-02 11:00:00,13.22,13.33,13.22,13.29,197400.0,7.3853,7.4468,7.3853,7.4244,197400.0
2005-02-02 11:30:00,13.29,13.34,13.29,13.34,237400.0,7.4244,7.4524,7.4244,7.4524,237400.0
2005-02-02 12:00:00,13.34,13.35,13.25,13.28,275000.0,7.4524,7.458,7.4021,7.4188,275000.0
2005-02-02 12:30:00,13.28,13.29,13.27,13.28,241800.0,7.4188,7.4244,7.4133,7.4188,241800.0
2005-02-02 13:00:00,13.28,13.36,13.28,13.35,220400.0,7.4188,7.4635,7.4188,7.458,220400.0
2005-02-02 13:30:00,13.35,13.41,13.35,13.41,311200.0,7.458,7.4915,7.458,7.4915,311200.0
2005-02-02 14:00:00,13.41,13.44,13.36,13.42,343800.0,7.4915,7.5082,7.4635,7.4971,343800.0
2005-02-02 14:30:00,13.42,13.42,13.29,13.31,400200.0,7.4971,7.4971,7.4244,7.4356,400200.0
2005-02-02 15:00:00,13.31,13.35,13.29,13.34,542800.0,7.4356,7.458,7.4244,7.4524,542800.0
2005-02-02 15:30:00,13.34,13.4,13.31,13.39,774200.0,7.4524,7.4859,7.4356,7.4803,774200.0
2005-02-03 09:30:00,13.6,13.68,13.38,13.45,601200.0,7.5976,7.6423,7.4747,7.5138,601200.0
2005-02-03 10:00:00,13.45,13.51,13.32,13.36,629200.0,7.5138,7.5473,7.4412,7.4635,629200.0
2005-02-03 10:30:00,13.36,13.38,13.25,13.26,577400.0,7.4635,7.4747,7.4021,7.4077,577400.0
2005-02-03 11:00:00,13.25,13.27,13.2,13.23,368800.0,7.4021,7.4133,7.3742,7.3909,368800.0
2005-02-03 11:30:00,13.21,13.22,13.12,13.12,343000.0,7.3797,7.3853,7.3295,7.3295,343000.0
2005-02-03 12:00:00,13.12,13.2,13.1,13.2,374200.0,7.3295,7.3742,7.3183,7.3742,374200.0
2005-02-03 12:30:00,13.2,13.22,13.13,13.15,128200.0,7.3742,7.3853,7.335,7.3462,128200.0
2005-02-03 13:00:00,13.15,13.21,13.15,13.19,148400.0,7.3462,7.3797,7.3462,7.3686,148400.0
2005-02-03 13:30:00,13.19,13.29,13.19,13.29,126200.0,7.3686,7.4244,7.3686,7.4244,126200.0
2005-02-03 14:00:00,13.29,13.3,13.28,13.28,89400.0,7.4244,7.43,7.4188,7.4188,89400.0
2005-02-03 14:30:00,13.28,13.3,13.28,13.28,90600.0,7.4188,7.43,7.4188,7.4188,90600.0
2005-02-03 15:00:00,13.28,13.31,13.26,13.28,147400.0,7.4188,7.4356,7.4077,7.4188,147400.0
2005-02-03 15:30:00,13.28,13.3,13.24,13.26,316600.0,7.4188,7.43,7.3965,7.4077,316600.0
2005-02-04 09:30:00,13.26,13.56,13.26,13.56,311200.0,7.4077,7.5753,7.4077,7.5753,311200.0
2005-02-04 10:00:00,13.56,13.63,13.53,13.61,461800.0,7.5753,7.6144,7.5585,7.6032,461800.0
2005-02-04 10:30:00,13.6,13.68,13.6,13.64,350400.0,7.5976,7.6423,7.5976,7.62,350400.0
2005-02-04 11:00:00,13.63,13.71,13.59,13.61,211800.0,7.6144,7.6591,7.592,7.6032,211800.0
2005-02-04 11:30:00,13.61,13.62,13.59,13.6,198000.0,7.6032,7.6088,7.592,7.5976,198000.0
2005-02-04 12:00:00,13.61,13.63,13.6,13.61,90600.0,7.6032,7.6144,7.5976,7.6032,90600.0
2005-02-04 12:30:00,13.61,13.67,13.61,13.65,144600.0,7.6032,7.6367,7.6032,7.6255,144600.0
2005-02-04 13:00:00,13.65,13.69,13.65,13.69,162400.0,7.6255,7.6479,7.6255,7.6479,162400.0
2005-02-04 13:30:00,13.69,13.78,13.69,13.74,258800.0,7.6479,7.6982,7.6479,7.6758,258800.0
2005-02-04 14:00:00,13.74,13.78,13.72,13.76,260000.0,7.6758,7.6982,7.6647,7.687,260000.0
2005-02-04 14:30:00,13.76,13.81,13.75,13.81,269000.0,7.687,7.7149,7.6814,7.7149,269000.0
2005-02-04 15:00:00,13.8,13.85,13.8,13.84,243000.0,7.7093,7.7373,7.7093,7.7317,243000.0
2005-02-04 15:30:00,13.85,13.9,13.83,13.9,516400.0,7.7373,7.7652,7.7261,7.7652,516400.0
2005-02-07 09:30:00,13.86,13.95,13.81,13.95,386400.0,7.7429,7.7931,7.7149,7.7931,386400.0
2005-02-07 10:00:00,13.95,13.97,13.88,13.9,727200.0,7.7931,7.8043,7.754,7.7652,727200.0
2005-02-07 10:30:00,13.9,13.95,13.8,13.91,634600.0,7.7652,7.7931,7.7093,7.7708,634600.0
2005-02-07 11:00:00,13.91,13.94,13.83,13.84,242400.0,7.7708,7.7876,7.7261,7.7317,242400.0
2005-02-07 11:30:00,13.84,13.9,13.82,13.82,122600.0,7.7317,7.7652,7.7205,7.7205,122600.0
2005-02-07 12:00:00,13.81,13.86,13.76,13.81,211800.0,7.7149,7.7429,7.687,7.7149,211800.0
2005-02-07 12:30:00,13.81,13.81,13.76,13.8,126400.0,7.7149,7.7149,7.687,7.7093,126400.0
2005-02-07 13:00:00,13.8,13.8,13.72,13.75,148000.0,7.7093,7.7093,7.6647,7.6814,148000.0
2005-02-07 13:30:00,13.74,13.75,13.63,13.63,197400.0,7.6758,7.6814,7.6144,7.6144,197400.0
2005-02-07 14:00:00,13.63,13.68,13.63,13.67,153600.0,7.6144,7.6423,7.6144,7.6367,153600.0
2005-02-07 14:30:00,13.67,13.72,13.67,13.7,82400.0,7.6367,7.6647,7.6367,7.6535,82400.0
2005-02-07 15:00:00,13.7,13.77,13.69,13.76,175200.0,7.6535,7.6926,7.6479,7.687,175200.0
2005-02-07 15:30:00,13.76,13.78,13.7,13.74,303200.0,7.687,7.6982,7.6535,7.6758,303200.0
2005-02-08 09:30:00,13.72,13.87,13.67,13.87,349400.0,7.6647,7.7484,7.6367,7.7484,349400.0
2005-02-08 10:00:00,13.87,14.0,13.87,13.98,573400.0,7.7484,7.8211,7.7484,7.8099,573400.0
2005-02-08 10:30:00,13.99,14.06,13.93,13.95,276200.0,7.8155,7.8546,7.782,7.7931,276200.0
2005-02-08 11:00:00,13.95,13.97,13.89,13.91,285200.0,7.7931,7.8043,7.7596,7.7708,285200.0
2005-02-08 11:30:00,13.92,13.92,13.86,13.88,223400.0,7.7764,7.7764,7.7429,7.754,223400.0
2005-02-08 12:00:00,13.88,13.88,13.74,13.8,228600.0,7.754,7.754,7.6758,7.7093,228600.0
2005-02-08 12:30:00,13.8,13.91,13.79,13.89,228600.0,7.7093,7.7708,7.7038,7.7596,228600.0
2005-02-08 13:00:00,13.9,13.95,13.88,13.94,117000.0,7.7652,7.7931,7.754,7.7876,117000.0
2005-02-08 13:30:00,13.94,13.97,13.89,13.9,173400.0,7.7876,7.8043,7.7596,7.7652,173400.0
2005-02-08 14:00:00,13.91,13.96,13.9,13.95,128000.0,7.7708,7.7987,7.7652,7.7931,128000.0
2005-02-08 14:30:00,13.95,13.99,13.93,13.98,186600.0,7.7931,7.8155,7.782,7.8099,186600.0
2005-02-08 15:00:00,13.99,14.01,13.93,13.93,220800.0,7.8155,7.8267,7.782,7.782,220800.0
2005-02-08 15:30:00,13.92,13.97,13.9,13.96,455400.0,7.7764,7.8043,7.7652,7.7987,455400.0
2005-02-09 09:30:00,13.9,13.93,13.6,13.76,658600.0,7.7853,7.8021,7.6172,7.7069,658600.0
2005-02-09 10:00:00,13.75,13.81,13.71,13.77,702200.0,7.7013,7.7349,7.6789,7.7125,702200.0
2005-02-09 10:30:00,13.75,13.76,13.67,13.7,691800.0,7.7013,7.7069,7.6565,7.6733,691800.0
2005-02-09 11:00:00,13.7,13.81,13.68,13.74,246600.0,7.6733,7.7349,7.6621,7.6957,246600.0
2005-02-09 11:30:00,13.74,13.77,13.7,13.71,144200.0,7.6957,7.7125,7.6733,7.6789,144200.0
2005-02-09 12:00:00,13.7,13.71,13.68,13.69,182400.0,7.6733,7.6789,7.6621,7.6677,182400.0
2005-02-09 12:30:00,13.69,13.72,13.68,13.68,119800.0,7.6677,7.6845,7.6621,7.6621,119800.0
2005-02-09 13:00:00,13.69,13.71,13.63,13.7,330800.0,7.6677,7.6789,7.634,7.6733,330800.0
2005-02-09 13:30:00,13.7,13.76,13.62,13.62,173200.0,7.6733,7.7069,7.6284,7.6284,173200.0
2005-02-09 14:00:00,13.62,13.62,13.53,13.6,268200.0,7.6284,7.6284,7.578,7.6172,268200.0
2005-02-09 14:30:00,13.6,13.67,13.6,13.62,330200.0,7.6172,7.6565,7.6172,7.6284,330200.0
2005-02-09 15:00:00,13.62,13.63,13.55,13.58,206200.0,7.6284,7.634,7.5892,7.606,206200.0
2005-02-09 15:30:00,13.58,13.6,13.54,13.58,788200.0,7.606,7.6172,7.5836,7.606,788200.0
2005-02-10 09:30:00,13.67,13.79,13.58,13.71,246400.0,7.6565,7.7237,7.606,7.6789,246400.0
2005-02-10 10:00:00,13.71,13.74,13.62,13.65,212800.0,7.6789,7.6957,7.6284,7.6452,212800.0
2005-02-10 10:30:00,13.65,13.7,13.55,13.68,565600.0,7.6452,7.6733,7.5892,7.6621,565600.0
2005-02-10 11:00:00,13.69,13.69,13.55,13.56,192800.0,7.6677,7.6677,7.5892,7.5948,192800.0
2005-02-10 11:30:00,13.57,13.71,13.55,13.67,262800.0,7.6004,7.6789,7.5892,7.6565,262800.0
2005-02-10 12:00:00,13.67,13.73,13.67,13.71,96800.0,7.6565,7.6901,7.6565,7.6789,96800.0
2005-02-10 12:30:00,13.72,13.74,13.69,13.72,105000.0,7.6845,7.6957,7.6677,7.6845,105000.0
2005-02-10 13:00:00,13.71,13.74,13.65,13.74,78400.0,7.6789,7.6957,7.6452,7.6957,78400.0
2005-02-10 13:30:00,13.73,13.76,13.67,13.74,116400.0,7.6901,7.7069,7.6565,7.6957,116400.0
2005-02-10 14:00:00,13.74,13.79,13.72,13.79,228200.0,7.6957,7.7237,7.6845,7.7237,228200.0
2005-02-10 14:30:00,13.79,13.79,13.64,13.7,173000.0,7.7237,7.7237,7.6396,7.6733,173000.0
2005-02-10 15:00:00,13.7,13.79,13.68,13.78,130800.0,7.6733,7.7237,7.6621,7.7181,130800.0
2005-02-10 15:30:00,13.78,13.8,13.72,13.75,460800.0,7.7181,7.7293,7.6845,7.7013,460800.0
2005-02-11 09:30:00,13.75,13.8,13.68,13.72,245800.0,7.7013,7.7293,7.6621,7.6845,245800.0
2005-02-11 10:00:00,13.71,13.97,13.7,13.95,343800.0,7.6789,7.8245,7.6733,7.8133,343800.0
2005-02-11 10:30:00,13.95,14.05,13.93,13.94,296400.0,7.8133,7.8693,7.8021,7.8077,296400.0
2005-02-11 11:00:00,13.94,14.2,13.93,14.18,756400.0,7.8077,7.9533,7.8021,7.9421,756400.0
2005-02-11 11:30:00,14.18,14.22,14.15,14.19,416000.0,7.9421,7.9645,7.9253,7.9477,416000.0
2005-02-11 12:00:00,14.19,14.2,14.1,14.13,175800.0,7.9477,7.9533,7.8973,7.9141,175800.0
2005-02-11 12:30:00,14.12,14.25,14.12,14.19,294600.0,7.9085,7.9813,7.9085,7.9477,294600.0
2005-02-11 13:00:00,14.2,14.24,14.16,14.21,96600.0,7.9533,7.9757,7.9309,7.9589,96600.0
2005-02-11 13:30:00,14.21,14.32,14.21,14.3,201600.0,7.9589,8.0205,7.9589,8.0093,201600.0
2005-02-11 14:00:00,14.3,14.3,14.22,14.27,261400.0,8.0093,8.0093,7.9645,7.9925,261400.0
2005-02-11 14:30:00,14.27,14.37,14.24,14.34,311200.0,7.9925,8.0485,7.9757,8.0317,311200.0
2005-02-11 15:00:00,14.33,14.33,14.2,14.2,506400.0,8.0261,8.0261,7.9533,7.9533,506400.0
2005-02-11 15:30:00,14.2,14.2,14.11,14.17,462200.0,7.9533,7.9533,7.9029,7.9365,462200.0
2005-02-14 09:30:00,14.15,14.22,14.06,14.11,264800.0,7.9253,7.9645,7.8749,7.9029,264800.0
2005-02-14 10:00:00,14.1,14.1,14.0,14.06,149400.0,7.8973,7.8973,7.8413,7.8749,149400.0
2005-02-14 10:30:00,14.06,14.19,14.01,14.02,132600.0,7.8749,7.9477,7.8469,7.8525,132600.0
2005-02-14 11:00:00,14.02,14.05,13.97,14.04,137200.0,7.8525,7.8693,7.8245,7.8637,137200.0
2005-02-14 11:30:00,14.03,14.04,13.97,14.01,75200.0,7.8581,7.8637,7.8245,7.8469,75200.0
2005-02-14 12:00:00,14.01,14.04,13.99,14.02,72400.0,7.8469,7.8637,7.8357,7.8525,72400.0
2005-02-14 12:30:00,14.02,14.03,14.01,14.01,90200.0,7.8525,7.8581,7.8469,7.8469,90200.0
2005-02-14 13:00:00,14.01,14.02,14.0,14.01,73800.0,7.8469,7.8525,7.8413,7.8469,73800.0
2005-02-14 13:30:00,14.01,14.06,14.0,14.01,85400.0,7.8469,7.8749,7.8413,7.8469,85400.0
2005-02-14 14:00:00,14.01,14.06,14.01,14.05,99400.0,7.8469,7.8749,7.8469,7.8693,99400.0
2005-02-14 14:30:00,14.04,14.12,14.02,14.11,140400.0,7.8637,7.9085,7.8525,7.9029,140400.0
2005-02-14 15:00:00,14.11,14.13,14.04,14.06,138000.0,7.9029,7.9141,7.8637,7.8749,138000.0
2005-02-14 15:30:00,14.05,14.11,14.05,14.1,235000.0,7.8693,7.9029,7.8693,7.8973,235000.0
2005-02-15 09:30:00,14.07,14.13,14.02,14.13,202400.0,7.8805,7.9141,7.8525,7.9141,202400.0
2005-02-15 10:00:00,14.13,14.3,14.1,14.28,235200.0,7.9141,8.0093,7.8973,7.9981,235200.0
2005-02-15 10:30:00,14.28,14.4,14.28,14.38,286600.0,7.9981,8.0653,7.9981,8.0541,286600.0
2005-02-15 11:00:00,14.38,14.41,14.37,14.4,197800.0,8.0541,8.0709,8.0485,8.0653,197800.0
2005-02-15 11:30:00,14.4,14.46,14.4,14.43,144000.0,8.0653,8.0989,8.0653,8.0821,144000.0
2005-02-15 12:00:00,14.44,14.44,14.31,14.31,125200.0,8.0877,8.0877,8.0149,8.0149,125200.0
2005-02-15 12:30:00,14.33,14.35,14.28,14.29,80600.0,8.0261,8.0373,7.9981,8.0037,80600.0
2005-02-15 13:00:00,14.28,14.29,14.09,14.09,201000.0,7.9981,8.0037,7.8917,7.8917,201000.0
2005-02-15 13:30:00,14.09,14.11,14.02,14.06,271600.0,7.8917,7.9029,7.8525,7.8749,271600.0
2005-02-15 14:00:00,14.08,14.09,14.04,14.09,185400.0,7.8861,7.8917,7.8637,7.8917,185400.0
2005-02-15 14:30:00,14.09,14.09,14.06,14.09,289600.0,7.8917,7.8917,7.8749,7.8917,289600.0
2005-02-15 15:00:00,14.09,14.15,14.08,14.15,432200.0,7.8917,7.9253,7.8861,7.9253,432200.0
2005-02-15 15:30:00,14.15,14.26,14.15,14.22,775800.0,7.9253,7.9869,7.9253,7.9645,775800.0
2005-02-16 09:30:00,14.15,14.22,13.97,14.04,280800.0,7.9253,7.9645,7.8245,7.8637,280800.0
2005-02-16 10:00:00,14.04,14.2,13.99,14.06,364600.0,7.8637,7.9533,7.8357,7.8749,364600.0
2005-02-16 10:30:00,14.05,14.08,13.94,13.99,227800.0,7.8693,7.8861,7.8077,7.8357,227800.0
2005-02-16 11:00:00,13.99,14.12,13.99,14.1,290000.0,7.8357,7.9085,7.8357,7.8973,290000.0
2005-02-16 11:30:00,14.11,14.11,14.0,14.06,280000.0,7.9029,7.9029,7.8413,7.8749,280000.0
2005-02-16 12:00:00,14.06,14.06,13.97,14.01,90200.0,7.8749,7.8749,7.8245,7.8469,90200.0
2005-02-16 12:30:00,14.01,14.07,13.99,14.01,90600.0,7.8469,7.8805,7.8357,7.8469,90600.0
2005-02-16 13:00:00,14.01,14.04,13.97,13.97,106800.0,7.8469,7.8637,7.8245,7.8245,106800.0
2005-02-16 13:30:00,13.97,14.03,13.93,14.0,145000.0,7.8245,7.8581,7.8021,7.8413,145000.0
2005-02-16 14:00:00,14.01,14.07,13.99,14.06,86200.0,7.8469,7.8805,7.8357,7.8749,86200.0
2005-02-16 14:30:00,14.06,14.13,14.05,14.11,168200.0,7.8749,7.9141,7.8693,7.9029,168200.0
2005-02-16 15:00:00,14.12,14.13,14.07,14.1,109000.0,7.9085,7.9141,7.8805,7.8973,109000.0
2005-02-16 15:30:00,14.09,14.13,14.05,14.13,274800.0,7.8917,7.9141,7.8693,7.9141,274800.0
2005-02-17 09:30:00,14.06,14.18,14.02,14.04,255000.0,7.8749,7.9421,7.8525,7.8637,255000.0
2005-02-17 10:00:00,14.04,14.08,13.84,13.84,357200.0,7.8637,7.8861,7.7517,7.7517,357200.0
2005-02-17 10:30:00,13.84,13.85,13.73,13.8,316800.0,7.7517,7.7573,7.6901,7.7293,316800.0
2005-02-17 11:00:00,13.81,13.87,13.77,13.87,121800.0,7.7349,7.7685,7.7125,7.7685,121800.0
2005-02-17 11:30:00,13.87,13.91,13.83,13.83,109600.0,7.7685,7.7909,7.7461,7.7461,109600.0
2005-02-17 12:00:00,13.84,13.84,13.74,13.75,202800.0,7.7517,7.7517,7.6957,7.7013,202800.0
2005-02-17 12:30:00,13.76,13.76,13.67,13.69,203000.0,7.7069,7.7069,7.6565,7.6677,203000.0
2005-02-17 13:00:00,13.7,13.76,13.69,13.7,111000.0,7.6733,7.7069,7.6677,7.6733,111000.0
2005-02-17 13:30:00,13.7,13.74,13.65,13.68,95000.0,7.6733,7.6957,7.6452,7.6621,95000.0
2005-02-17 14:00:00,13.68,13.72,13.64,13.71,81400.0,7.6621,7.6845,7.6396,7.6789,81400.0
2005-02-17 14:30:00,13.7,13.72,13.6,13.63,106400.0,7.6733,7.6845,7.6172,7.634,106400.0
2005-02-17 15:00:00,13.64,13.7,13.61,13.67,120600.0,7.6396,7.6733,7.6228,7.6565,120600.0
2005-02-17 15:30:00,13.67,13.74,13.66,13.67,327400.0,7.6565,7.6957,7.6509,7.6565,327400.0
2005-02-18 09:30:00,13.66,13.72,13.56,13.59,529400.0,7.6509,7.6845,7.5948,7.6116,529400.0
2005-02-18 10:00:00,13.59,13.65,13.49,13.52,267800.0,7.6116,7.6452,7.5556,7.5724,267800.0
2005-02-18 10:30:00,13.53,13.59,13.46,13.53,133600.0,7.578,7.6116,7.5388,7.578,133600.0
2005-02-18 11:00:00,13.52,13.54,13.48,13.49,236200.0,7.5724,7.5836,7.55,7.5556,236200.0
2005-02-18 11:30:00,13.49,13.51,13.4,13.44,194800.0,7.5556,7.5668,7.5052,7.5276,194800.0
2005-02-18 12:00:00,13.45,13.5,13.4,13.44,107000.0,7.5332,7.5612,7.5052,7.5276,107000.0
2005-02-18 12:30:00,13.44,13.5,13.42,13.49,101800.0,7.5276,7.5612,7.5164,7.5556,101800.0
2005-02-18 13:00:00,13.49,13.5,13.43,13.44,277800.0,7.5556,7.5612,7.522,7.5276,277800.0
2005-02-18 13:30:00,13.45,13.45,13.42,13.43,98400.0,7.5332,7.5332,7.5164,7.522,98400.0
2005-02-18 14:00:00,13.43,13.43,13.4,13.4,245400.0,7.522,7.522,7.5052,7.5052,245400.0
2005-02-18 14:30:00,13.4,13.43,13.4,13.43,202000.0,7.5052,7.522,7.5052,7.522,202000.0
2005-02-18 15:00:00,13.42,13.43,13.38,13.4,195000.0,7.5164,7.522,7.494,7.5052,195000.0
2005-02-18 15:30:00,13.41,13.43,13.39,13.4,484000.0,7.5108,7.522,7.4996,7.5052,484000.0
2005-02-22 09:30:00,13.33,13.38,13.25,13.31,317800.0,7.466,7.494,7.4212,7.4548,317800.0
2005-02-22 10:00:00,13.31,13.56,13.24,13.45,683600.0,7.4548,7.5948,7.4156,7.5332,683600.0
2005-02-22 10:30:00,13.44,13.56,13.37,13.38,645600.0,7.5276,7.5948,7.4884,7.494,645600.0
2005-02-22 11:00:00,13.38,13.45,13.35,13.4,280200.0,7.494,7.5332,7.4772,7.5052,280200.0
2005-02-22 11:30:00,13.4,13.42,13.35,13.35,193600.0,7.5052,7.5164,7.4772,7.4772,193600.0
2005-02-22 12:00:00,13.35,13.42,13.22,13.31,239800.0,7.4772,7.5164,7.4044,7.4548,239800.0
2005-02-22 12:30:00,13.31,13.35,13.25,13.32,220800.0,7.4548,7.4772,7.4212,7.4604,220800.0
2005-02-22 13:00:00,13.33,13.39,13.29,13.35,286400.0,7.466,7.4996,7.4436,7.4772,286400.0
2005-02-22 13:30:00,13.35,13.37,13.27,13.35,274400.0,7.4772,7.4884,7.4324,7.4772,274400.0
2005-02-22 14:00:00,13.35,13.36,13.3,13.35,237800.0,7.4772,7.4828,7.4492,7.4772,237800.0
2005-02-22 14:30:00,13.35,13.36,13.31,13.33,142600.0,7.4772,7.4828,7.4548,7.466,142600.0
2005-02-22 15:00:00,13.33,13.33,13.19,13.22,269800.0,7.466,7.466,7.3876,7.4044,269800.0
2005-02-22 15:30:00,13.22,13.3,13.18,13.29,368400.0,7.4044,7.4492,7.382,7.4436,368400.0
2005-02-23 09:30:00,13.43,13.5,13.27,13.27,397800.0,7.522,7.5612,7.4324,7.4324,397800.0
2005-02-23 10:00:00,13.27,13.29,13.1,13.2,448800.0,7.4324,7.4436,7.3372,7.3932,448800.0
2005-02-23 10:30:00,13.2,13.3,13.12,13.12,749800.0,7.3932,7.4492,7.3484,7.3484,749800.0
2005-02-23 11:00:00,13.11,13.26,13.11,13.25,263200.0,7.3428,7.4268,7.3428,7.4212,263200.0
2005-02-23 11:30:00,13.25,13.33,13.14,13.15,244800.0,7.4212,7.466,7.3596,7.3652,244800.0
2005-02-23 12:00:00,13.15,13.17,13.11,13.13,187200.0,7.3652,7.3764,7.3428,7.354,187200.0
2005-02-23 12:30:00,13.13,13.13,13.11,13.13,93400.0,7.354,7.354,7.3428,7.354,93400.0
2005-02-23 13:00:00,13.13,13.17,13.11,13.12,81800.0,7.354,7.3764,7.3428,7.3484,81800.0
2005-02-23 13:30:00,13.12,13.16,13.1,13.15,81200.0,7.3484,7.3708,7.3372,7.3652,81200.0
2005-02-23 14:00:00,13.16,13.22,13.12,13.22,185800.0,7.3708,7.4044,7.3484,7.4044,185800.0
2005-02-23 14:30:00,13.2,13.24,13.16,13.19,172000.0,7.3932,7.4156,7.3708,7.3876,172000.0
2005-02-23 15:00:00,13.19,13.4,13.16,13.37,570600.0,7.3876,7.5052,7.3708,7.4884,570600.0
2005-02-23 15:30:00,13.38,13.38,13.28,13.29,345200.0,7.494,7.494,7.438,7.4436,345200.0
2005-02-24 09:30:00,13.25,13.56,13.25,13.54,614000.0,7.4212,7.5948,7.4212,7.5836,614000.0
2005-02-24 10:00:00,13.54,13.66,13.44,13.55,348200.0,7.5836,7.6509,7.5276,7.5892,348200.0
2005-02-24 10:30:00,13.56,13.71,13.44,13.45,360400.0,7.5948,7.6789,7.5276,7.5332,360400.0
2005-02-24 11:00:00,13.45,13.59,13.45,13.51,257400.0,7.5332,7.6116,7.5332,7.5668,257400.0
2005-02-24 11:30:00,13.51,13.53,13.45,13.46,148800.0,7.5668,7.578,7.5332,7.5388,148800.0
2005-02-24 12:00:00,13.46,13.51,13.45,13.5,328800.0,7.5388,7.5668,7.5332,7.5612,328800.0
2005-02-24 12:30:00,13.5,13.52,13.48,13.49,201000.0,7.5612,7.5724,7.55,7.5556,201000.0
2005-02-24 13:00:00,13.49,13.56,13.49,13.56,164600.0,7.5556,7.5948,7.5556,7.5948,164600.0
2005-02-24 13:30:00,13.56,13.6,13.52,13.53,207400.0,7.5948,7.6172,7.5724,7.578,207400.0
2005-02-24 14:00:00,13.52,13.65,13.52,13.63,635200.0,7.5724,7.6452,7.5724,7.634,635200.0
2005-02-24 14:30:00,13.63,13.7,13.63,13.69,275400.0,7.634,7.6733,7.634,7.6677,275400.0
2005-02-24 15:00:00,13.69,13.75,13.65,13.74,455800.0,7.6677,7.7013,7.6452,7.6957,455800.0
2005-02-24 15:30:00,13.74,13.81,13.71,13.8,594600.0,7.6957,7.7349,7.6789,7.7293,594600.0
2005-02-25 09:30:00,13.74,13.97,13.74,13.85,479400.0,7.6957,7.8245,7.6957,7.7573,479400.0
2005-02-25 10:00:00,13.85,13.98,13.84,13.97,294400.0,7.7573,7.8301,7.7517,7.8245,294400.0
2005-02-25 10:30:00,13.96,13.99,13.93,13.99,242400.0,7.8189,7.8357,7.8021,7.8357,242400.0
2005-02-25 11:00:00,13.99,14.13,13.98,14.07,362800.0,7.8357,7.9141,7.8301,7.8805,362800.0
2005-02-25 11:30:00,14.08,14.17,14.02,14.15,283400.0,7.8861,7.9365,7.8525,7.9253,283400.0
2005-02-25 12:00:00,14.13,14.16,14.09,14.11,172600.0,7.9141,7.9309,7.8917,7.9029,172600.0
2005-02-25 12:30:00,14.12,14.16,14.01,14.03,154800.0,7.9085,7.9309,7.8469,7.8581,154800.0
2005-02-25 13:00:00,14.03,14.03,13.91,13.92,153800.0,7.8581,7.8581,7.7909,7.7965,153800.0
2005-02-25 13:30:00,13.91,13.97,13.9,13.96,92000.0,7.7909,7.8245,7.7853,7.8189,92000.0
2005-02-25 14:00:00,13.96,14.0,13.96,13.97,220200.0,7.8189,7.8413,7.8189,7.8245,220200.0
2005-02-25 14:30:00,13.97,14.0,13.93,13.96,339400.0,7.8245,7.8413,7.8021,7.8189,339400.0
2005-02-25 15:00:00,13.96,14.04,13.96,14.01,441800.0,7.8189,7.8637,7.8189,7.8469,441800.0
2005-02-25 15:30:00,14.01,14.05,13.99,14.03,320200.0,7.8469,7.8693,7.8357,7.8581,320200.0
2005-02-28 09:30:00,14.13,14.19,13.98,14.03,459000.0,7.9141,7.9477,7.8301,7.8581,459000.0
2005-02-28 10:00:00,14.03,14.05,13.87,13.99,311800.0,7.8581,7.8693,7.7685,7.8357,311800.0
2005-02-28 10:30:00,13.99,14.1,13.93,14.02,252600.0,7.8357,7.8973,7.8021,7.8525,252600.0
2005-02-28 11:00:00,14.02,14.04,13.87,13.94,306000.0,7.8525,7.8637,7.7685,7.8077,306000.0
2005-02-28 11:30:00,13.94,14.05,13.85,13.89,217800.0,7.8077,7.8693,7.7573,7.7797,217800.0
2005-02-28 12:00:00,13.88,13.88,13.7,13.72,267800.0,7.7741,7.7741,7.6733,7.6845,267800.0
2005-02-28 12:30:00,13.72,13.82,13.71,13.78,200000.0,7.6845,7.7405,7.6789,7.7181,200000.0
2005-02-28 13:00:00,13.78,13.79,13.68,13.73,205400.0,7.7181,7.7237,7.6621,7.6901,205400.0
2005-02-28 13:30:00,13.72,13.76,13.69,13.73,265400.0,7.6845,7.7069,7.6677,7.6901,265400.0
2005-02-28 14:00:00,13.74,13.77,13.72,13.72,252800.0,7.6957,7.7125,7.6845,7.6845,252800.0
2005-02-28 14:30:00,13.72,13.77,13.71,13.74,231200.0,7.6845,7.7125,7.6789,7.6957,231200.0
2005-02-28 15:00:00,13.75,13.81,13.68,13.68,523200.0,7.7013,7.7349,7.6621,7.6621,523200.0
2005-02-28 15:30:00,13.7,13.75,13.65,13.72,573000.0,7.6733,7.7013,7.6452,7.6845,573000.0
2005-03-01 09:30:00,13.82,14.1,13.81,14.08,515400.0,7.7405,7.8973,7.7349,7.8861,515400.0
2005-03-01 10:00:00,14.07,14.21,14.06,14.19,445800.0,7.8805,7.9589,7.8749,7.9477,445800.0
2005-03-01 10:30:00,14.19,14.28,14.17,14.26,255200.0,7.9477,7.9981,7.9365,7.9869,255200.0
2005-03-01 11:00:00,14.27,14.27,14.17,14.19,215000.0,7.9925,7.9925,7.9365,7.9477,215000.0
2005-03-01 11:30:00,14.19,14.22,14.15,14.17,263200.0,7.9477,7.9645,7.9253,7.9365,263200.0
2005-03-01 12:00:00,14.17,14.17,14.09,14.13,125400.0,7.9365,7.9365,7.8917,7.9141,125400.0
2005-03-01 12:30:00,14.13,14.14,14.08,14.12,171600.0,7.9141,7.9197,7.8861,7.9085,171600.0
2005-03-01 13:00:00,14.11,14.14,14.03,14.03,87000.0,7.9029,7.9197,7.8581,7.8581,87000.0
2005-03-01 13:30:00,14.04,14.13,14.03,14.07,143400.0,7.8637,7.9141,7.8581,7.8805,143400.0
2005-03-01 14:00:00,14.06,14.11,14.06,14.08,164200.0,7.8749,7.9029,7.8749,7.8861,164200.0
2005-03-01 14:30:00,14.07,14.12,14.06,14.08,146000.0,7.8805,7.9085,7.8749,7.8861,146000.0
2005-03-01 15:00:00,14.07,14.15,14.06,14.15,155200.0,7.8805,7.9253,7.8749,7.9253,155200.0
2005-03-01 15:30:00,14.15,14.21,14.15,14.21,493400.0,7.9253,7.9589,7.9253,7.9589,493400.0
2005-03-02 09:30:00,14.0,14.06,13.93,14.01,758400.0,7.8413,7.8749,7.8021,7.8469,758400.0
2005-03-02 10:00:00,14.01,14.19,13.99,14.17,322800.0,7.8469,7.9477,7.8357,7.9365,322800.0
2005-03-02 10:30:00,14.17,14.3,14.05,14.28,400800.0,7.9365,8.0093,7.8693,7.9981,400800.0
2005-03-02 11:00:00,14.28,14.38,14.2,14.29,305800.0,7.9981,8.0541,7.9533,8.0037,305800.0
2005-03-02 11:30:00,14.31,14.33,14.24,14.31,162000.0,8.0149,8.0261,7.9757,8.0149,162000.0
2005-03-02 12:00:00,14.31,14.35,14.3,14.35,165000.0,8.0149,8.0373,8.0093,8.0373,165000.0
2005-03-02 12:30:00,14.35,14.35,14.28,14.28,219600.0,8.0373,8.0373,7.9981,7.9981,219600.0
2005-03-02 13:00:00,14.29,14.29,14.24,14.27,150600.0,8.0037,8.0037,7.9757,7.9925,150600.0
2005-03-02 13:30:00,14.27,14.28,14.15,14.21,121000.0,7.9925,7.9981,7.9253,7.9589,121000.0
2005-03-02 14:00:00,14.21,14.24,14.15,14.18,142800.0,7.9589,7.9757,7.9253,7.9421,142800.0
2005-03-02 14:30:00,14.19,14.21,14.07,14.09,127600.0,7.9477,7.9589,7.8805,7.8917,127600.0
2005-03-02 15:00:00,14.09,14.13,14.09,14.13,220600.0,7.8917,7.9141,7.8917,7.9141,220600.0
2005-03-02 15:30:00,14.13,14.2,14.0,14.05,633400.0,7.9141,7.9533,7.8413,7.8693,633400.0
2005-03-03 09:30:00,14.1,14.13,13.93,14.0,360800.0,7.8973,7.9141,7.8021,7.8413,360800.0
2005-03-03 10:00:00,14.0,14.06,13.92,13.92,394600.0,7.8413,7.8749,7.7965,7.7965,394600.0
2005-03-03 10:30:00,13.93,13.97,13.9,13.95,303600.0,7.8021,7.8245,7.7853,7.8133,303600.0
2005-03-03 11:00:00,13.95,13.95,13.75,13.75,293000.0,7.8133,7.8133,7.7013,7.7013,293000.0
2005-03-03 11:30:00,13.75,13.78,13.56,13.58,374000.0,7.7013,7.7181,7.5948,7.606,374000.0
2005-03-03 12:00:00,13.58,13.67,13.56,13.59,190400.0,7.606,7.6565,7.5948,7.6116,190400.0
2005-03-03 12:30:00,13.6,13.7,13.56,13.7,280800.0,7.6172,7.6733,7.5948,7.6733,280800.0
2005-03-03 13:00:00,13.71,13.84,13.7,13.79,256000.0,7.6789,7.7517,7.6733,7.7237,256000.0
2005-03-03 13:30:00,13.8,13.8,13.74,13.8,165000.0,7.7293,7.7293,7.6957,7.7293,165000.0
2005-03-03 14:00:00,13.81,13.99,13.81,13.99,286200.0,7.7349,7.8357,7.7349,7.8357,286200.0
2005-03-03 14:30:00,13.98,13.99,13.87,13.91,170600.0,7.8301,7.8357,7.7685,7.7909,170600.0
2005-03-03 15:00:00,13.9,13.99,13.9,13.97,302600.0,7.7853,7.8357,7.7853,7.8245,302600.0
2005-03-03 15:30:00,13.97,13.99,13.9,13.94,468000.0,7.8245,7.8357,7.7853,7.8077,468000.0
2005-03-04 09:30:00,14.08,14.18,14.0,14.13,752800.0,7.8861,7.9421,7.8413,7.9141,752800.0
2005-03-04 10:00:00,14.13,14.37,14.13,14.34,1020600.0,7.9141,8.0485,7.9141,8.0317,1020600.0
2005-03-04 10:30:00,14.34,14.35,14.15,14.15,854200.0,8.0317,8.0373,7.9253,7.9253,854200.0
2005-03-04 11:00:00,14.16,14.17,14.08,14.12,529400.0,7.9309,7.9365,7.8861,7.9085,529400.0
2005-03-04 11:30:00,14.12,14.19,14.09,14.15,271200.0,7.9085,7.9477,7.8917,7.9253,271200.0
2005-03-04 12:00:00,14.15,14.16,14.09,14.1,187600.0,7.9253,7.9309,7.8917,7.8973,187600.0
2005-03-04 12:30:00,14.1,14.14,14.1,14.12,164400.0,7.8973,7.9197,7.8973,7.9085,164400.0
2005-03-04 13:00:00,14.11,14.14,14.08,14.08,298000.0,7.9029,7.9197,7.8861,7.8861,298000.0
2005-03-04 13:30:00,14.09,14.2,14.06,14.2,532400.0,7.8917,7.9533,7.8749,7.9533,532400.0
2005-03-04 14:00:00,14.19,14.24,14.17,14.19,876400.0,7.9477,7.9757,7.9365,7.9477,876400.0
2005-03-04 14:30:00,14.19,14.19,14.14,14.18,431200.0,7.9477,7.9477,7.9197,7.9421,431200.0
2005-03-04 15:00:00,14.18,14.19,14.13,14.15,499200.0,7.9421,7.9477,7.9141,7.9253,499200.0
2005-03-04 15:30:00,14.15,14.15,13.65,14.08,679400.0,7.9253,7.9253,7.6452,7.8861,679400.0
2005-03-07 09:30:00,14.05,14.3,14.01,14.24,339600.0,7.8693,8.0093,7.8469,7.9757,339600.0
2005-03-07 10:00:00,14.24,14.3,14.2,14.25,250800.0,7.9757,8.0093,7.9533,7.9813,250800.0
2005-03-07 10:30:00,14.26,14.29,14.22,14.26,262200.0,7.9869,8.0037,7.9645,7.9869,262200.0
2005-03-07 11:00:00,14.26,14.38,14.24,14.38,671600.0,7.9869,8.0541,7.9757,8.0541,671600.0
2005-03-07 11:30:00,14.37,14.38,14.3,14.3,243400.0,8.0485,8.0541,8.0093,8.0093,243400.0
2005-03-07 12:00:00,14.29,14.35,14.28,14.35,219600.0,8.0037,8.0373,7.9981,8.0373,219600.0
2005-03-07 12:30:00,14.35,14.36,14.31,14.33,156800.0,8.0373,8.0429,8.0149,8.0261,156800.0
2005-03-07 13:00:00,14.34,14.35,14.29,14.3,166600.0,8.0317,8.0373,8.0037,8.0093,166600.0
2005-03-07 13:30:00,14.3,14.33,14.28,14.31,133600.0,8.0093,8.0261,7.9981,8.0149,133600.0
2005-03-07 14:00:00,14.31,14.33,14.22,14.24,277600.0,8.0149,8.0261,7.9645,7.9757,277600.0
2005-03-07 14:30:00,14.24,14.31,14.22,14.29,205200.0,7.9757,8.0149,7.9645,8.0037,205200.0
2005-03-07 15:00:00,14.29,14.29,14.23,14.24,377200.0,8.0037,8.0037,7.9701,7.9757,377200.0
2005-03-07 15:30:00,14.24,14.25,14.18,14.25,433000.0,7.9757,7.9813,7.9421,7.9813,433000.0
2005-03-08 09:30:00,14.26,14.38,14.1,14.12,991000.0,7.9869,8.0541,7.8973,7.9085,991000.0
2005-03-08 10:00:00,14.11,14.12,13.99,14.04,453000.0,7.9029,7.9085,7.8357,7.8637,453000.0
2005-03-08 10:30:00,14.04,14.1,13.97,14.01,491200.0,7.8637,7.8973,7.8245,7.8469,491200.0
2005-03-08 11:00:00,14.02,14.02,13.86,13.93,681400.0,7.8525,7.8525,7.7629,7.8021,681400.0
2005-03-08 11:30:00,13.92,14.01,13.9,13.98,194600.0,7.7965,7.8469,7.7853,7.8301,194600.0
2005-03-08 12:00:00,13.98,14.04,13.96,14.04,111000.0,7.8301,7.8637,7.8189,7.8637,111000.0
2005-03-08 12:30:00,14.04,14.06,13.99,14.02,102800.0,7.8637,7.8749,7.8357,7.8525,102800.0
2005-03-08 13:00:00,14.04,14.06,14.02,14.04,109400.0,7.8637,7.8749,7.8525,7.8637,109400.0
2005-03-08 13:30:00,14.04,14.05,13.97,13.99,204200.0,7.8637,7.8693,7.8245,7.8357,204200.0
2005-03-08 14:00:00,13.99,14.03,13.96,14.01,396400.0,7.8357,7.8581,7.8189,7.8469,396400.0
2005-03-08 14:30:00,14.0,14.02,13.96,13.99,224200.0,7.8413,7.8525,7.8189,7.8357,224200.0
2005-03-08 15:00:00,13.97,14.01,13.95,13.97,226000.0,7.8245,7.8469,7.8133,7.8245,226000.0
2005-03-08 15:30:00,13.97,13.97,13.88,13.89,552200.0,7.8245,7.8245,7.7741,7.7797,552200.0
2005-03-09 09:30:00,13.93,14.12,13.86,14.0,639800.0,7.8021,7.9085,7.7629,7.8413,639800.0
2005-03-09 10:00:00,14.0,14.05,13.97,14.01,506200.0,7.8413,7.8693,7.8245,7.8469,506200.0
2005-03-09 10:30:00,14.0,14.06,13.99,14.03,643600.0,7.8413,7.8749,7.8357,7.8581,643600.0
2005-03-09 11:00:00,14.03,14.06,14.02,14.03,233800.0,7.8581,7.8749,7.8525,7.8581,233800.0
2005-03-09 11:30:00,14.04,14.05,14.0,14.0,456000.0,7.8637,7.8693,7.8413,7.8413,456000.0
2005-03-09 12:00:00,14.01,14.03,13.97,13.99,262600.0,7.8469,7.8581,7.8245,7.8357,262600.0
2005-03-09 12:30:00,13.99,14.01,13.92,13.93,363000.0,7.8357,7.8469,7.7965,7.8021,363000.0
2005-03-09 13:00:00,13.93,13.96,13.87,13.9,305200.0,7.8021,7.8189,7.7685,7.7853,305200.0
2005-03-09 13:30:00,13.91,13.99,13.9,13.95,434200.0,7.7909,7.8357,7.7853,7.8133,434200.0
2005-03-09 14:00:00,13.96,14.0,13.88,13.92,232400.0,7.8189,7.8413,7.7741,7.7965,232400.0
2005-03-09 14:30:00,13.92,13.97,13.89,13.92,155400.0,7.7965,7.8245,7.7797,7.7965,155400.0
2005-03-09 15:00:00,13.92,13.92,13.81,13.83,350800.0,7.7965,7.7965,7.7349,7.7461,350800.0
2005-03-09 15:30:00,13.83,13.84,13.67,13.72,743800.0,7.7461,7.7517,7.6565,7.6845,743800.0
2005-03-10 09:30:00,13.68,13.84,13.64,13.76,238200.0,7.6621,7.7517,7.6396,7.7069,238200.0
2005-03-10 10:00:00,13.76,13.76,13.61,13.62,174800.0,7.7069,7.7069,7.6228,7.6284,174800.0
2005-03-10 10:30:00,13.62,13.65,13.52,13.52,238800.0,7.6284,7.6452,7.5724,7.5724,238800.0
2005-03-10 11:00:00,13.53,13.59,13.43,13.47,484800.0,7.578,7.6116,7.522,7.5444,484800.0
2005-03-10 11:30:00,13.47,13.49,13.45,13.46,252800.0,7.5444,7.5556,7.5332,7.5388,252800.0
2005-03-10 12:00:00,13.46,13.47,13.43,13.46,216800.0,7.5388,7.5444,7.522,7.5388,216800.0
2005-03-10 12:30:00,13.45,13.59,13.43,13.59,403400.0,7.5332,7.6116,7.522,7.6116,403400.0
2005-03-10 13:00:00,13.59,13.62,13.52,13.54,165600.0,7.6116,7.6284,7.5724,7.5836,165600.0
2005-03-10 13:30:00,13.53,13.67,13.52,13.6,247400.0,7.578,7.6565,7.5724,7.6172,247400.0
2005-03-10 14:00:00,13.6,13.67,13.57,13.65,130400.0,7.6172,7.6565,7.6004,7.6452,130400.0
2005-03-10 14:30:00,13.65,13.71,13.64,13.69,104400.0,7.6452,7.6789,7.6396,7.6677,104400.0
2005-03-10 15:00:00,13.69,13.74,13.63,13.74,90400.0,7.6677,7.6957,7.634,7.6957,90400.0
2005-03-10 15:30:00,13.74,13.74,13.7,13.73,173000.0,7.6957,7.6957,7.6733,7.6901,173000.0
2005-03-11 09:30:00,13.74,13.89,13.59,13.83,298200.0,7.6957,7.7797,7.6116,7.7461,298200.0
2005-03-11 10:00:00,13.82,13.83,13.65,13.7,218000.0,7.7405,7.7461,7.6452,7.6733,218000.0
2005-03-11 10:30:00,13.71,13.72,13.58,13.6,287600.0,7.6789,7.6845,7.606,7.6172,287600.0
2005-03-11 11:00:00,13.59,13.62,13.5,13.51,233200.0,7.6116,7.6284,7.5612,7.5668,233200.0
2005-03-11 11:30:00,13.51,13.56,13.49,13.51,132800.0,7.5668,7.5948,7.5556,7.5668,132800.0
2005-03-11 12:00:00,13.52,13.61,13.51,13.6,126000.0,7.5724,7.6228,7.5668,7.6172,126000.0
2005-03-11 12:30:00,13.6,13.62,13.56,13.56,79400.0,7.6172,7.6284,7.5948,7.5948,79400.0
2005-03-11 13:00:00,13.58,13.61,13.52,13.54,58000.0,7.606,7.6228,7.5724,7.5836,58000.0
2005-03-11 13:30:00,13.54,13.56,13.43,13.44,105600.0,7.5836,7.5948,7.522,7.5276,105600.0
2005-03-11 14:00:00,13.45,13.54,13.44,13.54,122000.0,7.5332,7.5836,7.5276,7.5836,122000.0
2005-03-11 14:30:00,13.54,13.56,13.47,13.49,120400.0,7.5836,7.5948,7.5444,7.5556,120400.0
2005-03-11 15:00:00,13.49,13.49,13.43,13.48,366800.0,7.5556,7.5556,7.522,7.55,366800.0
2005-03-11 15:30:00,13.48,13.63,13.46,13.56,924600.0,7.55,7.634,7.5388,7.5948,924600.0
2005-03-14 09:30:00,13.5,13.68,13.47,13.65,304200.0,7.5612,7.6621,7.5444,7.6452,304200.0
2005-03-14 10:00:00,13.64,13.73,13.63,13.72,141600.0,7.6396,7.6901,7.634,7.6845,141600.0
2005-03-14 10:30:00,13.71,13.78,13.68,13.72,152400.0,7.6789,7.7181,7.6621,7.6845,152400.0
2005-03-14 11:00:00,13.72,13.73,13.64,13.65,73600.0,7.6845,7.6901,7.6396,7.6452,73600.0
2005-03-14 11:30:00,13.65,13.65,13.6,13.62,74400.0,7.6452,7.6452,7.6172,7.6284,74400.0
2005-03-14 12:00:00,13.61,13.71,13.61,13.67,46800.0,7.6228,7.6789,7.6228,7.6565,46800.0
2005-03-14 12:30:00,13.67,13.72,13.64,13.65,53200.0,7.6565,7.6845,7.6396,7.6452,53200.0
2005-03-14 13:00:00,13.65,13.67,13.63,13.65,87800.0,7.6452,7.6565,7.634,7.6452,87800.0
2005-03-14 13:30:00,13.65,13.71,13.63,13.65,98800.0,7.6452,7.6789,7.634,7.6452,98800.0
2005-03-14 14:00:00,13.66,13.67,13.63,13.63,40400.0,7.6509,7.6565,7.634,7.634,40400.0
2005-03-14 14:30:00,13.63,13.65,13.6,13.62,47400.0,7.634,7.6452,7.6172,7.6284,47400.0
2005-03-14 15:00:00,13.61,13.63,13.6,13.62,135400.0,7.6228,7.634,7.6172,7.6284,135400.0
2005-03-14 15:30:00,13.61,13.65,13.6,13.64,264800.0,7.6228,7.6452,7.6172,7.6396,264800.0
2005-03-15 09:30:00,13.68,13.72,13.51,13.54,194200.0,7.6621,7.6845,7.5668,7.5836,194200.0
2005-03-15 10:00:00,13.52,13.53,13.38,13.39,171200.0,7.5724,7.578,7.494,7.4996,171200.0
2005-03-15 10:30:00,13.39,13.42,13.38,13.4,124400.0,7.4996,7.5164,7.494,7.5052,124400.0
2005-03-15 11:00:00,13.4,13.43,13.38,13.4,61200.0,7.5052,7.522,7.494,7.5052,61200.0
2005-03-15 11:30:00,13.41,13.44,13.37,13.38,85400.0,7.5108,7.5276,7.4884,7.494,85400.0
2005-03-15 12:00:00,13.38,13.42,13.37,13.38,132000.0,7.494,7.5164,7.4884,7.494,132000.0
2005-03-15 12:30:00,13.38,13.43,13.38,13.4,68800.0,7.494,7.522,7.494,7.5052,68800.0
2005-03-15 13:00:00,13.4,13.43,13.38,13.4,125200.0,7.5052,7.522,7.494,7.5052,125200.0
2005-03-15 13:30:00,13.39,13.39,13.37,13.38,110200.0,7.4996,7.4996,7.4884,7.494,110200.0
2005-03-15 14:00:00,13.38,13.4,13.37,13.4,124800.0,7.494,7.5052,7.4884,7.5052,124800.0
2005-03-15 14:30:00,13.4,13.42,13.37,13.38,109800.0,7.5052,7.5164,7.4884,7.494,109800.0
2005-03-15 15:00:00,13.38,13.38,13.37,13.37,148200.0,7.494,7.494,7.4884,7.4884,148200.0
2005-03-15 15:30:00,13.37,13.38,13.31,13.31,572800.0,7.4884,7.494,7.4548,7.4548,572800.0
2005-03-16 09:30:00,13.22,13.24,13.1,13.1,707800.0,7.4044,7.4156,7.3372,7.3372,707800.0
2005-03-16 10:00:00,13.11,13.28,13.1,13.15,527800.0,7.3428,7.438,7.3372,7.3652,527800.0
2005-03-16 10:30:00,13.16,13.18,13.06,13.1,414600.0,7.3708,7.382,7.3148,7.3372,414600.0
2005-03-16 11:00:00,13.1,13.1,13.02,13.05,362400.0,7.3372,7.3372,7.2924,7.3092,362400.0
2005-03-16 11:30:00,13.05,13.13,13.04,13.06,270800.0,7.3092,7.354,7.3036,7.3148,270800.0
2005-03-16 12:00:00,13.06,13.13,13.06,13.09,159200.0,7.3148,7.354,7.3148,7.3316,159200.0
2005-03-16 12:30:00,13.08,13.1,13.05,13.07,169000.0,7.326,7.3372,7.3092,7.3204,169000.0
2005-03-16 13:00:00,13.08,13.1,13.06,13.09,65800.0,7.326,7.3372,7.3148,7.3316,65800.0
2005-03-16 13:30:00,13.08,13.1,13.06,13.06,233800.0,7.326,7.3372,7.3148,7.3148,233800.0
2005-03-16 14:00:00,13.06,13.08,13.05,13.06,215200.0,7.3148,7.326,7.3092,7.3148,215200.0
2005-03-16 14:30:00,13.06,13.08,13.03,13.04,260600.0,7.3148,7.326,7.298,7.3036,260600.0
2005-03-16 15:00:00,13.05,13.09,13.01,13.02,156200.0,7.3092,7.3316,7.2868,7.2924,156200.0
2005-03-16 15:30:00,13.01,13.02,12.98,13.01,560400.0,7.2868,7.2924,7.27,7.2868,560400.0
2005-03-17 09:30:00,12.97,13.09,12.93,12.94,398800.0,7.2644,7.3316,7.242,7.2476,398800.0
2005-03-17 10:00:00,12.95,13.06,12.92,13.04,258600.0,7.2532,7.3148,7.2364,7.3036,258600.0
2005-03-17 10:30:00,13.05,13.07,12.99,13.06,162400.0,7.3092,7.3204,7.2756,7.3148,162400.0
2005-03-17 11:00:00,13.06,13.08,13.01,13.01,111200.0,7.3148,7.326,7.2868,7.2868,111200.0
2005-03-17 11:30:00,13.01,13.01,12.99,12.99,78400.0,7.2868,7.2868,7.2756,7.2756,78400.0
2005-03-17 12:00:00,12.99,13.01,12.96,12.99,93000.0,7.2756,7.2868,7.2588,7.2756,93000.0
2005-03-17 12:30:00,13.0,13.01,12.92,12.93,129000.0,7.2812,7.2868,7.2364,7.242,129000.0
2005-03-17 13:00:00,12.92,12.95,12.92,12.93,81000.0,7.2364,7.2532,7.2364,7.242,81000.0
2005-03-17 13:30:00,12.93,12.93,12.88,12.88,181200.0,7.242,7.242,7.214,7.214,181200.0
2005-03-17 14:00:00,12.88,12.99,12.87,12.99,324600.0,7.214,7.2756,7.2084,7.2756,324600.0
2005-03-17 14:30:00,12.99,13.02,12.96,13.02,129400.0,7.2756,7.2924,7.2588,7.2924,129400.0
2005-03-17 15:00:00,13.01,13.03,12.95,12.97,226400.0,7.2868,7.298,7.2532,7.2644,226400.0
2005-03-17 15:30:00,12.97,12.98,12.85,12.87,524400.0,7.2644,7.27,7.1972,7.2084,524400.0
2005-03-18 09:30:00,12.96,13.08,12.9,13.03,975200.0,7.2588,7.326,7.2252,7.298,975200.0
2005-03-18 10:00:00,13.02,13.08,12.99,13.01,382600.0,7.2924,7.326,7.2756,7.2868,382600.0
2005-03-18 10:30:00,13.01,13.01,12.9,12.9,219200.0,7.2868,7.2868,7.2252,7.2252,219200.0
2005-03-18 11:00:00,12.9,12.94,12.88,12.91,131200.0,7.2252,7.2476,7.214,7.2308,131200.0
2005-03-18 11:30:00,12.91,12.91,12.88,12.9,102000.0,7.2308,7.2308,7.214,7.2252,102000.0
2005-03-18 12:00:00,12.91,12.95,12.9,12.95,111600.0,7.2308,7.2532,7.2252,7.2532,111600.0
2005-03-18 12:30:00,12.94,12.95,12.92,12.93,121400.0,7.2476,7.2532,7.2364,7.242,121400.0
2005-03-18 13:00:00,12.93,12.93,12.9,12.9,80600.0,7.242,7.242,7.2252,7.2252,80600.0
2005-03-18 13:30:00,12.9,12.91,12.87,12.9,163400.0,7.2252,7.2308,7.2084,7.2252,163400.0
2005-03-18 14:00:00,12.9,12.9,12.85,12.88,158000.0,7.2252,7.2252,7.1972,7.214,158000.0
2005-03-18 14:30:00,12.88,12.95,12.88,12.92,259000.0,7.214,7.2532,7.214,7.2364,259000.0
2005-03-18 15:00:00,12.93,12.97,12.91,12.96,399800.0,7.242,7.2644,7.2308,7.2588,399800.0
2005-03-18 15:30:00,12.96,13.0,12.88,12.91,680000.0,7.2588,7.2812,7.214,7.2308,680000.0
2005-03-21 09:30:00,12.97,13.02,12.88,12.92,193000.0,7.2644,7.2924,7.214,7.2364,193000.0
2005-03-21 10:00:00,12.9,12.92,12.75,12.75,168200.0,7.2252,7.2364,7.1412,7.1412,168200.0
2005-03-21 10:30:00,12.76,12.84,12.73,12.8,300400.0,7.1468,7.1916,7.13,7.1692,300400.0
2005-03-21 11:00:00,12.81,12.81,12.72,12.78,175000.0,7.1748,7.1748,7.1244,7.158,175000.0
2005-03-21 11:30:00,12.78,12.87,12.78,12.83,163800.0,7.158,7.2084,7.158,7.186,163800.0
2005-03-21 12:00:00,12.83,12.99,12.83,12.97,139800.0,7.186,7.2756,7.186,7.2644,139800.0
2005-03-21 12:30:00,12.97,12.97,12.88,12.93,170800.0,7.2644,7.2644,7.214,7.242,170800.0
2005-03-21 13:00:00,12.93,12.93,12.87,12.88,94800.0,7.242,7.242,7.2084,7.214,94800.0
2005-03-21 13:30:00,12.87,12.91,12.84,12.84,124000.0,7.2084,7.2308,7.1916,7.1916,124000.0
2005-03-21 14:00:00,12.85,12.87,12.81,12.81,140600.0,7.1972,7.2084,7.1748,7.1748,140600.0
2005-03-21 14:30:00,12.81,12.88,12.81,12.84,142600.0,7.1748,7.214,7.1748,7.1916,142600.0
2005-03-21 15:00:00,12.84,12.87,12.82,12.85,150200.0,7.1916,7.2084,7.1804,7.1972,150200.0
2005-03-21 15:30:00,12.85,12.86,12.81,12.81,273200.0,7.1972,7.2028,7.1748,7.1748,273200.0
2005-03-22 09:30:00,12.85,13.02,12.85,13.01,637600.0,7.1972,7.2924,7.1972,7.2868,637600.0
2005-03-22 10:00:00,13.01,13.03,12.87,12.93,405800.0,7.2868,7.298,7.2084,7.242,405800.0
2005-03-22 10:30:00,12.94,12.98,12.91,12.98,288200.0,7.2476,7.27,7.2308,7.27,288200.0
2005-03-22 11:00:00,12.99,13.01,12.97,12.97,395200.0,7.2756,7.2868,7.2644,7.2644,395200.0
2005-03-22 11:30:00,12.97,13.0,12.95,12.97,69200.0,7.2644,7.2812,7.2532,7.2644,69200.0
2005-03-22 12:00:00,12.98,12.99,12.96,12.97,77800.0,7.27,7.2756,7.2588,7.2644,77800.0
2005-03-22 12:30:00,12.96,12.96,12.93,12.93,69800.0,7.2588,7.2588,7.242,7.242,69800.0
2005-03-22 13:00:00,12.93,12.97,12.9,12.92,390600.0,7.242,7.2644,7.2252,7.2364,390600.0
2005-03-22 13:30:00,12.92,12.94,12.88,12.89,341400.0,7.2364,7.2476,7.214,7.2196,341400.0
2005-03-22 14:00:00,12.88,12.9,12.8,12.83,282200.0,7.214,7.2252,7.1692,7.186,282200.0
2005-03-22 14:30:00,12.83,12.86,12.63,12.67,480200.0,7.186,7.2028,7.074,7.0964,480200.0
2005-03-22 15:00:00,12.67,12.71,12.58,12.65,358000.0,7.0964,7.1188,7.046,7.0852,358000.0
2005-03-22 15:30:00,12.65,12.69,12.6,12.69,844200.0,7.0852,7.1076,7.0572,7.1076,844200.0
2005-03-23 09:30:00,12.97,13.0,12.83,12.92,937800.0,7.2644,7.2812,7.186,7.2364,937800.0
2005-03-23 10:00:00,12.91,13.02,12.88,12.97,521600.0,7.2308,7.2924,7.214,7.2644,521600.0
2005-03-23 10:30:00,12.97,13.0,12.85,12.9,294800.0,7.2644,7.2812,7.1972,7.2252,294800.0
2005-03-23 11:00:00,12.9,12.93,12.87,12.89,246600.0,7.2252,7.242,7.2084,7.2196,246600.0
2005-03-23 11:30:00,12.89,12.93,12.87,12.88,198000.0,7.2196,7.242,7.2084,7.214,198000.0
2005-03-23 12:00:00,12.88,12.95,12.88,12.93,161800.0,7.214,7.2532,7.214,7.242,161800.0
2005-03-23 12:30:00,12.93,12.93,12.87,12.9,153800.0,7.242,7.242,7.2084,7.2252,153800.0
2005-03-23 13:00:00,12.9,12.9,12.85,12.86,107200.0,7.2252,7.2252,7.1972,7.2028,107200.0
2005-03-23 13:30:00,12.86,12.91,12.85,12.87,186000.0,7.2028,7.2308,7.1972,7.2084,186000.0
2005-03-23 14:00:00,12.87,12.9,12.85,12.85,134200.0,7.2084,7.2252,7.1972,7.1972,134200.0
2005-03-23 14:30:00,12.85,12.87,12.84,12.86,195200.0,7.1972,7.2084,7.1916,7.2028,195200.0
2005-03-23 15:00:00,12.86,12.88,12.81,12.86,300000.0,7.2028,7.214,7.1748,7.2028,300000.0
2005-03-23 15:30:00,12.86,12.88,12.76,12.76,427600.0,7.2028,7.214,7.1468,7.1468,427600.0
2005-03-24 09:30:00,12.88,12.88,12.78,12.88,325600.0,7.214,7.214,7.158,7.214,325600.0
2005-03-24 10:00:00,12.88,12.92,12.85,12.92,316000.0,7.214,7.2364,7.1972,7.2364,316000.0
2005-03-24 10:30:00,12.92,12.96,12.87,12.88,215800.0,7.2364,7.2588,7.2084,7.214,215800.0
2005-03-24 11:00:00,12.88,12.89,12.81,12.89,304000.0,7.214,7.2196,7.1748,7.2196,304000.0
2005-03-24 11:30:00,12.88,12.93,12.88,12.89,266800.0,7.214,7.242,7.214,7.2196,266800.0
2005-03-24 12:00:00,12.9,12.91,12.88,12.88,112000.0,7.2252,7.2308,7.214,7.214,112000.0
2005-03-24 12:30:00,12.89,12.93,12.88,12.9,189200.0,7.2196,7.242,7.214,7.2252,189200.0
2005-03-24 13:00:00,12.9,12.92,12.85,12.85,103800.0,7.2252,7.2364,7.1972,7.1972,103800.0
2005-03-24 13:30:00,12.86,12.87,12.84,12.85,142800.0,7.2028,7.2084,7.1916,7.1972,142800.0
2005-03-24 14:00:00,12.85,12.88,12.84,12.87,164400.0,7.1972,7.214,7.1916,7.2084,164400.0
2005-03-24 14:30:00,12.87,12.87,12.85,12.86,145800.0,7.2084,7.2084,7.1972,7.2028,145800.0
2005-03-24 15:00:00,12.86,12.87,12.84,12.85,147600.0,7.2028,7.2084,7.1916,7.1972,147600.0
2005-03-24 15:30:00,12.85,12.86,12.76,12.77,414400.0,7.1972,7.2028,7.1468,7.1524,414400.0
2005-03-28 09:30:00,12.79,12.94,12.79,12.85,379400.0,7.1636,7.2476,7.1636,7.1972,379400.0
2005-03-28 10:00:00,12.85,12.85,12.76,12.82,336400.0,7.1972,7.1972,7.1468,7.1804,336400.0
2005-03-28 10:30:00,12.81,12.88,12.81,12.84,147800.0,7.1748,7.214,7.1748,7.1916,147800.0
2005-03-28 11:00:00,12.84,12.85,12.81,12.83,82200.0,7.1916,7.1972,7.1748,7.186,82200.0
2005-03-28 11:30:00,12.83,12.85,12.76,12.76,128800.0,7.186,7.1972,7.1468,7.1468,128800.0
2005-03-28 12:00:00,12.76,12.84,12.76,12.84,285200.0,7.1468,7.1916,7.1468,7.1916,285200.0
2005-03-28 12:30:00,12.84,12.85,12.82,12.83,38800.0,7.1916,7.1972,7.1804,7.186,38800.0
2005-03-28 13:00:00,12.83,12.85,12.82,12.83,98400.0,7.186,7.1972,7.1804,7.186,98400.0
2005-03-28 13:30:00,12.83,12.85,12.81,12.83,155800.0,7.186,7.1972,7.1748,7.186,155800.0
2005-03-28 14:00:00,12.82,12.83,12.77,12.83,183000.0,7.1804,7.186,7.1524,7.186,183000.0
2005-03-28 14:30:00,12.83,12.88,12.81,12.85,162800.0,7.186,7.214,7.1748,7.1972,162800.0
2005-03-28 15:00:00,12.84,12.85,12.8,12.81,115800.0,7.1916,7.1972,7.1692,7.1748,115800.0
2005-03-28 15:30:00,12.8,12.81,12.76,12.78,442200.0,7.1692,7.1748,7.1468,7.158,442200.0
2005-03-29 09:30:00,12.75,12.81,12.67,12.71,391800.0,7.1412,7.1748,7.0964,7.1188,391800.0
2005-03-29 10:00:00,12.71,13.02,12.62,12.98,760800.0,7.1188,7.2924,7.0684,7.27,760800.0
2005-03-29 10:30:00,12.97,13.03,12.93,13.02,604400.0,7.2644,7.298,7.242,7.2924,604400.0
2005-03-29 11:00:00,13.02,13.02,12.97,12.99,176400.0,7.2924,7.2924,7.2644,7.2756,176400.0
2005-03-29 11:30:00,12.99,13.01,12.98,12.99,144200.0,7.2756,7.2868,7.27,7.2756,144200.0
2005-03-29 12:00:00,13.0,13.0,12.93,12.95,133000.0,7.2812,7.2812,7.242,7.2532,133000.0
2005-03-29 12:30:00,12.96,12.97,12.92,12.95,83600.0,7.2588,7.2644,7.2364,7.2532,83600.0
2005-03-29 13:00:00,12.95,12.95,12.88,12.9,208000.0,7.2532,7.2532,7.214,7.2252,208000.0
2005-03-29 13:30:00,12.9,12.96,12.9,12.92,336200.0,7.2252,7.2588,7.2252,7.2364,336200.0
2005-03-29 14:00:00,12.92,12.92,12.72,12.76,732800.0,7.2364,7.2364,7.1244,7.1468,732800.0
2005-03-29 14:30:00,12.75,12.84,12.75,12.83,198800.0,7.1412,7.1916,7.1412,7.186,198800.0
2005-03-29 15:00:00,12.83,12.85,12.8,12.83,143600.0,7.186,7.1972,7.1692,7.186,143600.0
2005-03-29 15:30:00,12.83,12.85,12.79,12.82,441000.0,7.186,7.1972,7.1636,7.1804,441000.0
2005-03-30 09:30:00,12.85,12.95,12.83,12.86,163600.0,7.1972,7.2532,7.186,7.2028,163600.0
2005-03-30 10:00:00,12.87,13.08,12.86,13.08,405800.0,7.2084,7.326,7.2028,7.326,405800.0
2005-03-30 10:30:00,13.09,13.17,12.99,13.12,383400.0,7.3316,7.3764,7.2756,7.3484,383400.0
2005-03-30 11:00:00,13.12,13.13,13.04,13.05,140200.0,7.3484,7.354,7.3036,7.3092,140200.0
2005-03-30 11:30:00,13.05,13.2,13.04,13.2,203600.0,7.3092,7.3932,7.3036,7.3932,203600.0
2005-03-30 12:00:00,13.2,13.2,13.15,13.18,193400.0,7.3932,7.3932,7.3652,7.382,193400.0
2005-03-30 12:30:00,13.18,13.19,13.16,13.17,54200.0,7.382,7.3876,7.3708,7.3764,54200.0
2005-03-30 13:00:00,13.15,13.15,13.12,13.14,86000.0,7.3652,7.3652,7.3484,7.3596,86000.0
2005-03-30 13:30:00,13.14,13.17,13.11,13.15,111000.0,7.3596,7.3764,7.3428,7.3652,111000.0
2005-03-30 14:00:00,13.15,13.18,13.1,13.12,72800.0,7.3652,7.382,7.3372,7.3484,72800.0
2005-03-30 14:30:00,13.13,13.17,13.08,13.13,155400.0,7.354,7.3764,7.326,7.354,155400.0
2005-03-30 15:00:00,13.12,13.18,13.12,13.13,142000.0,7.3484,7.382,7.3484,7.354,142000.0
2005-03-30 15:30:00,13.14,13.21,13.13,13.21,566000.0,7.3596,7.3988,7.354,7.3988,566000.0
2005-03-31 09:30:00,13.2,13.2,13.06,13.11,185200.0,7.3932,7.3932,7.3148,7.3428,185200.0
2005-03-31 10:00:00,13.11,13.11,12.99,13.01,156600.0,7.3428,7.3428,7.2756,7.2868,156600.0
2005-03-31 10:30:00,13.02,13.04,12.9,12.94,257800.0,7.2924,7.3036,7.2252,7.2476,257800.0
2005-03-31 11:00:00,12.94,12.95,12.9,12.95,239000.0,7.2476,7.2532,7.2252,7.2532,239000.0
2005-03-31 11:30:00,12.95,12.97,12.9,12.96,249200.0,7.2532,7.2644,7.2252,7.2588,249200.0
2005-03-31 12:00:00,12.96,12.97,12.95,12.96,136600.0,7.2588,7.2644,7.2532,7.2588,136600.0
2005-03-31 12:30:00,12.95,12.97,12.92,12.96,98200.0,7.2532,7.2644,7.2364,7.2588,98200.0
2005-03-31 13:00:00,12.96,12.97,12.95,12.96,54400.0,7.2588,7.2644,7.2532,7.2588,54400.0
2005-03-31 13:30:00,12.96,12.99,12.96,12.96,111400.0,7.2588,7.2756,7.2588,7.2588,111400.0
2005-03-31 14:00:00,12.96,13.06,12.95,13.05,131800.0,7.2588,7.3148,7.2532,7.3092,131800.0
2005-03-31 14:30:00,13.06,13.13,13.05,13.1,232600.0,7.3148,7.354,7.3092,7.3372,232600.0
2005-03-31 15:00:00,13.09,13.2,12.95,12.97,210200.0,7.3316,7.3932,7.2532,7.2644,210200.0
2005-03-31 15:30:00,12.97,13.13,12.96,12.99,287400.0,7.2644,7.354,7.2588,7.2756,287400.0
2005-04-01 09:30:00,13.12,13.13,13.01,13.06,316200.0,7.3484,7.354,7.2868,7.3148,316200.0
2005-04-01 10:00:00,13.06,13.1,12.75,12.8,360200.0,7.3148,7.3372,7.1412,7.1692,360200.0
2005-04-01 10:30:00,12.8,12.81,12.65,12.65,476600.0,7.1692,7.1748,7.0852,7.0852,476600.0
2005-04-01 11:00:00,12.65,12.78,12.62,12.78,295400.0,7.0852,7.158,7.0684,7.158,295400.0
2005-04-01 11:30:00,12.78,12.79,12.71,12.72,172000.0,7.158,7.1636,7.1188,7.1244,172000.0
2005-04-01 12:00:00,12.72,12.74,12.7,12.7,109400.0,7.1244,7.1356,7.1132,7.1132,109400.0
2005-04-01 12:30:00,12.7,12.79,12.67,12.67,271400.0,7.1132,7.1636,7.0964,7.0964,271400.0
2005-04-01 13:00:00,12.68,12.73,12.65,12.69,108600.0,7.102,7.13,7.0852,7.1076,108600.0
2005-04-01 13:30:00,12.69,12.71,12.55,12.57,292800.0,7.1076,7.1188,7.0291,7.0404,292800.0
2005-04-01 14:00:00,12.58,12.66,12.57,12.65,304600.0,7.046,7.0908,7.0404,7.0852,304600.0
2005-04-01 14:30:00,12.65,12.65,12.6,12.63,626000.0,7.0852,7.0852,7.0572,7.074,626000.0
2005-04-01 15:00:00,12.63,12.67,12.63,12.64,428200.0,7.074,7.0964,7.074,7.0796,428200.0
2005-04-01 15:30:00,12.64,12.68,12.63,12.64,1174600.0,7.0796,7.102,7.074,7.0796,1174600.0
2005-04-04 09:30:00,12.6,12.72,12.51,12.59,447200.0,7.0572,7.1244,7.0067,7.0516,447200.0
2005-04-04 10:00:00,12.59,12.59,12.49,12.51,238600.0,7.0516,7.0516,6.9955,7.0067,238600.0
2005-04-04 10:30:00,12.51,12.59,12.51,12.58,239200.0,7.0067,7.0516,7.0067,7.046,239200.0
2005-04-04 11:00:00,12.58,12.63,12.55,12.58,184400.0,7.046,7.074,7.0291,7.046,184400.0
2005-04-04 11:30:00,12.58,12.58,12.53,12.55,122600.0,7.046,7.046,7.0179,7.0291,122600.0
2005-04-04 12:00:00,12.56,12.56,12.5,12.52,144600.0,7.0347,7.0347,7.0011,7.0123,144600.0
2005-04-04 12:30:00,12.52,12.56,12.52,12.55,59400.0,7.0123,7.0347,7.0123,7.0291,59400.0
2005-04-04 13:00:00,12.55,12.55,12.46,12.49,212000.0,7.0291,7.0291,6.9787,6.9955,212000.0
2005-04-04 13:30:00,12.49,12.53,12.49,12.52,210800.0,6.9955,7.0179,6.9955,7.0123,210800.0
2005-04-04 14:00:00,12.52,12.58,12.5,12.55,281400.0,7.0123,7.046,7.0011,7.0291,281400.0
2005-04-04 14:30:00,12.55,12.65,12.55,12.59,281600.0,7.0291,7.0852,7.0291,7.0516,281600.0
2005-04-04 15:00:00,12.59,12.63,12.56,12.56,414000.0,7.0516,7.074,7.0347,7.0347,414000.0
2005-04-04 15:30:00,12.57,12.57,12.51,12.52,614400.0,7.0404,7.0404,7.0067,7.0123,614400.0
2005-04-05 09:30:00,12.58,12.62,12.53,12.55,251800.0,7.046,7.0684,7.0179,7.0291,251800.0
2005-04-05 10:00:00,12.55,12.58,12.49,12.5,280200.0,7.0291,7.046,6.9955,7.0011,280200.0
2005-04-05 10:30:00,12.5,12.56,12.48,12.49,217000.0,7.0011,7.0347,6.9899,6.9955,217000.0
2005-04-05 11:00:00,12.49,12.5,12.42,12.44,261400.0,6.9955,7.0011,6.9563,6.9675,261400.0
2005-04-05 11:30:00,12.44,12.47,12.39,12.4,161000.0,6.9675,6.9843,6.9395,6.9451,161000.0
2005-04-05 12:00:00,12.4,12.42,12.4,12.42,144800.0,6.9451,6.9563,6.9451,6.9563,144800.0
2005-04-05 12:30:00,12.42,12.5,12.41,12.47,300800.0,6.9563,7.0011,6.9507,6.9843,300800.0
2005-04-05 13:00:00,12.47,12.5,12.47,12.49,109600.0,6.9843,7.0011,6.9843,6.9955,109600.0
2005-04-05 13:30:00,12.49,12.51,12.45,12.49,122600.0,6.9955,7.0067,6.9731,6.9955,122600.0
2005-04-05 14:00:00,12.49,12.49,12.4,12.46,136600.0,6.9955,6.9955,6.9451,6.9787,136600.0
2005-04-05 14:30:00,12.46,12.49,12.44,12.47,86000.0,6.9787,6.9955,6.9675,6.9843,86000.0
2005-04-05 15:00:00,12.47,12.47,12.42,12.46,338600.0,6.9843,6.9843,6.9563,6.9787,338600.0
2005-04-05 15:30:00,12.46,12.55,12.46,12.54,619400.0,6.9787,7.0291,6.9787,7.0235,619400.0
2005-04-06 09:30:00,12.65,12.68,12.56,12.66,481200.0,7.0852,7.102,7.0347,7.0908,481200.0
2005-04-06 10:00:00,12.66,12.67,12.64,12.64,190800.0,7.0908,7.0964,7.0796,7.0796,190800.0
2005-04-06 10:30:00,12.64,12.65,12.52,12.54,267000.0,7.0796,7.0852,7.0123,7.0235,267000.0
2005-04-06 11:00:00,12.55,12.58,12.52,12.54,270800.0,7.0291,7.046,7.0123,7.0235,270800.0
2005-04-06 11:30:00,12.54,12.55,12.49,12.5,110600.0,7.0235,7.0291,6.9955,7.0011,110600.0
2005-04-06 12:00:00,12.49,12.57,12.49,12.56,192800.0,6.9955,7.0404,6.9955,7.0347,192800.0
2005-04-06 12:30:00,12.55,12.56,12.48,12.49,90600.0,7.0291,7.0347,6.9899,6.9955,90600.0
2005-04-06 13:00:00,12.49,12.49,12.47,12.48,42400.0,6.9955,6.9955,6.9843,6.9899,42400.0
2005-04-06 13:30:00,12.48,12.49,12.35,12.38,214600.0,6.9899,6.9955,6.9171,6.9339,214600.0
2005-04-06 14:00:00,12.38,12.43,12.37,12.42,114400.0,6.9339,6.9619,6.9283,6.9563,114400.0
2005-04-06 14:30:00,12.42,12.45,12.42,12.43,153600.0,6.9563,6.9731,6.9563,6.9619,153600.0
2005-04-06 15:00:00,12.42,12.48,12.39,12.4,245400.0,6.9563,6.9899,6.9395,6.9451,245400.0
2005-04-06 15:30:00,12.4,12.4,12.38,12.39,261800.0,6.9451,6.9451,6.9339,6.9395,261800.0
2005-04-07 09:30:00,12.38,12.52,12.38,12.47,232200.0,6.9339,7.0123,6.9339,6.9843,232200.0
2005-04-07 10:00:00,12.47,12.54,12.45,12.53,92800.0,6.9843,7.0235,6.9731,7.0179,92800.0
2005-04-07 10:30:00,12.54,12.58,12.49,12.57,73200.0,7.0235,7.046,6.9955,7.0404,73200.0
2005-04-07 11:00:00,12.56,12.63,12.56,12.62,192400.0,7.0347,7.074,7.0347,7.0684,192400.0
2005-04-07 11:30:00,12.61,12.68,12.61,12.67,263800.0,7.0628,7.102,7.0628,7.0964,263800.0
2005-04-07 12:00:00,12.67,12.73,12.67,12.72,220800.0,7.0964,7.13,7.0964,7.1244,220800.0
2005-04-07 12:30:00,12.74,12.88,12.74,12.84,389800.0,7.1356,7.214,7.1356,7.1916,389800.0
2005-04-07 13:00:00,12.84,12.93,12.83,12.92,416800.0,7.1916,7.242,7.186,7.2364,416800.0
2005-04-07 13:30:00,12.93,12.93,12.84,12.87,331800.0,7.242,7.242,7.1916,7.2084,331800.0
2005-04-07 14:00:00,12.86,12.93,12.86,12.9,144400.0,7.2028,7.242,7.2028,7.2252,144400.0
2005-04-07 14:30:00,12.9,12.99,12.9,12.96,291000.0,7.2252,7.2756,7.2252,7.2588,291000.0
2005-04-07 15:00:00,12.96,12.99,12.93,12.94,221600.0,7.2588,7.2756,7.242,7.2476,221600.0
2005-04-07 15:30:00,12.94,12.95,12.81,12.86,643600.0,7.2476,7.2532,7.1748,7.2028,643600.0
2005-04-08 09:30:00,12.88,13.01,12.81,13.0,341400.0,7.214,7.2868,7.1748,7.2812,341400.0
2005-04-08 10:00:00,13.0,13.11,12.99,13.05,416400.0,7.2812,7.3428,7.2756,7.3092,416400.0
2005-04-08 10:30:00,13.04,13.14,12.97,13.11,291400.0,7.3036,7.3596,7.2644,7.3428,291400.0
2005-04-08 11:00:00,13.11,13.11,12.98,13.01,218000.0,7.3428,7.3428,7.27,7.2868,218000.0
2005-04-08 11:30:00,13.0,13.04,12.9,12.93,150400.0,7.2812,7.3036,7.2252,7.242,150400.0
2005-04-08 12:00:00,12.93,12.97,12.92,12.97,55800.0,7.242,7.2644,7.2364,7.2644,55800.0
2005-04-08 12:30:00,12.97,12.97,12.88,12.88,53800.0,7.2644,7.2644,7.214,7.214,53800.0
2005-04-08 13:00:00,12.88,12.95,12.88,12.93,74200.0,7.214,7.2532,7.214,7.242,74200.0
2005-04-08 13:30:00,12.92,12.97,12.92,12.96,65800.0,7.2364,7.2644,7.2364,7.2588,65800.0
2005-04-08 14:00:00,12.95,12.99,12.9,12.9,172400.0,7.2532,7.2756,7.2252,7.2252,172400.0
2005-04-08 14:30:00,12.9,12.94,12.9,12.94,68600.0,7.2252,7.2476,7.2252,7.2476,68600.0
2005-04-08 15:00:00,12.94,12.97,12.91,12.94,168000.0,7.2476,7.2644,7.2308,7.2476,168000.0
2005-04-08 15:30:00,12.94,12.95,12.9,12.93,510200.0,7.2476,7.2532,7.2252,7.242,510200.0
2005-04-11 09:30:00,12.97,12.99,12.8,12.82,222000.0,7.2644,7.2756,7.1692,7.1804,222000.0
2005-04-11 10:00:00,12.82,12.85,12.77,12.81,129600.0,7.1804,7.1972,7.1524,7.1748,129600.0
2005-04-11 10:30:00,12.81,12.85,12.8,12.83,63800.0,7.1748,7.1972,7.1692,7.186,63800.0
2005-04-11 11:00:00,12.83,12.85,12.83,12.84,43000.0,7.186,7.1972,7.186,7.1916,43000.0
2005-04-11 11:30:00,12.83,12.86,12.81,12.84,30800.0,7.186,7.2028,7.1748,7.1916,30800.0
2005-04-11 12:00:00,12.84,12.9,12.84,12.9,78400.0,7.1916,7.2252,7.1916,7.2252,78400.0
2005-04-11 12:30:00,12.9,12.91,12.88,12.9,37000.0,7.2252,7.2308,7.214,7.2252,37000.0
2005-04-11 13:00:00,12.9,12.9,12.84,12.86,92800.0,7.2252,7.2252,7.1916,7.2028,92800.0
2005-04-11 13:30:00,12.86,12.88,12.76,12.79,69800.0,7.2028,7.214,7.1468,7.1636,69800.0
2005-04-11 14:00:00,12.8,12.8,12.79,12.8,53000.0,7.1692,7.1692,7.1636,7.1692,53000.0
2005-04-11 14:30:00,12.8,12.86,12.8,12.81,112800.0,7.1692,7.2028,7.1692,7.1748,112800.0
2005-04-11 15:00:00,12.81,12.81,12.77,12.79,144200.0,7.1748,7.1748,7.1524,7.1636,144200.0
2005-04-11 15:30:00,12.79,12.82,12.76,12.78,234400.0,7.1636,7.1804,7.1468,7.158,234400.0
2005-04-12 09:30:00,12.76,12.86,12.65,12.65,227200.0,7.1468,7.2028,7.0852,7.0852,227200.0
2005-04-12 10:00:00,12.67,12.72,12.63,12.72,124800.0,7.0964,7.1244,7.074,7.1244,124800.0
2005-04-12 10:30:00,12.72,12.73,12.65,12.67,72000.0,7.1244,7.13,7.0852,7.0964,72000.0
2005-04-12 11:00:00,12.67,12.7,12.63,12.63,80000.0,7.0964,7.1132,7.074,7.074,80000.0
2005-04-12 11:30:00,12.63,12.69,12.63,12.68,69000.0,7.074,7.1076,7.074,7.102,69000.0
2005-04-12 12:00:00,12.68,12.68,12.67,12.67,23800.0,7.102,7.102,7.0964,7.0964,23800.0
2005-04-12 12:30:00,12.68,12.69,12.67,12.68,60000.0,7.102,7.1076,7.0964,7.102,60000.0
2005-04-12 13:00:00,12.68,12.68,12.64,12.66,68000.0,7.102,7.102,7.0796,7.0908,68000.0
2005-04-12 13:30:00,12.65,12.65,12.59,12.59,136400.0,7.0852,7.0852,7.0516,7.0516,136400.0
2005-04-12 14:00:00,12.59,12.81,12.56,12.76,488000.0,7.0516,7.1748,7.0347,7.1468,488000.0
2005-04-12 14:30:00,12.77,12.95,12.74,12.93,307800.0,7.1524,7.2532,7.1356,7.242,307800.0
2005-04-12 15:00:00,12.93,12.94,12.88,12.93,221400.0,7.242,7.2476,7.214,7.242,221400.0
2005-04-12 15:30:00,12.94,12.97,12.91,12.92,378800.0,7.2476,7.2644,7.2308,7.2364,378800.0
2005-04-13 09:30:00,12.9,12.94,12.79,12.85,225600.0,7.2252,7.2476,7.1636,7.1972,225600.0
2005-04-13 10:00:00,12.85,12.86,12.74,12.81,146000.0,7.1972,7.2028,7.1356,7.1748,146000.0
2005-04-13 10:30:00,12.81,12.88,12.76,12.78,170800.0,7.1748,7.214,7.1468,7.158,170800.0
2005-04-13 11:00:00,12.78,12.79,12.74,12.77,97600.0,7.158,7.1636,7.1356,7.1524,97600.0
2005-04-13 11:30:00,12.78,12.82,12.76,12.79,64400.0,7.158,7.1804,7.1468,7.1636,64400.0
2005-04-13 12:00:00,12.79,12.81,12.78,12.78,48800.0,7.1636,7.1748,7.158,7.158,48800.0
2005-04-13 12:30:00,12.78,12.82,12.78,12.81,62200.0,7.158,7.1804,7.158,7.1748,62200.0
2005-04-13 13:00:00,12.81,12.81,12.78,12.78,109800.0,7.1748,7.1748,7.158,7.158,109800.0
2005-04-13 13:30:00,12.79,12.79,12.73,12.76,102600.0,7.1636,7.1636,7.13,7.1468,102600.0
2005-04-13 14:00:00,12.75,12.75,12.68,12.68,140000.0,7.1412,7.1412,7.102,7.102,140000.0
2005-04-13 14:30:00,12.68,12.69,12.63,12.66,105200.0,7.102,7.1076,7.074,7.0908,105200.0
2005-04-13 15:00:00,12.65,12.66,12.58,12.59,172000.0,7.0852,7.0908,7.046,7.0516,172000.0
2005-04-13 15:30:00,12.59,12.69,12.58,12.67,453400.0,7.0516,7.1076,7.046,7.0964,453400.0
2005-04-14 09:30:00,12.75,12.78,12.62,12.72,240600.0,7.1412,7.158,7.0684,7.1244,240600.0
2005-04-14 10:00:00,12.71,12.74,12.54,12.57,201600.0,7.1188,7.1356,7.0235,7.0404,201600.0
2005-04-14 10:30:00,12.57,12.61,12.54,12.61,194000.0,7.0404,7.0628,7.0235,7.0628,194000.0
2005-04-14 11:00:00,12.61,12.7,12.58,12.64,180800.0,7.0628,7.1132,7.046,7.0796,180800.0
2005-04-14 11:30:00,12.63,12.63,12.58,12.59,139400.0,7.074,7.074,7.046,7.0516,139400.0
2005-04-14 12:00:00,12.58,12.62,12.58,12.58,80200.0,7.046,7.0684,7.046,7.046,80200.0
2005-04-14 12:30:00,12.58,12.61,12.57,12.6,131000.0,7.046,7.0628,7.0404,7.0572,131000.0
2005-04-14 13:00:00,12.59,12.6,12.53,12.54,147400.0,7.0516,7.0572,7.0179,7.0235,147400.0
2005-04-14 13:30:00,12.54,12.54,12.45,12.47,603400.0,7.0235,7.0235,6.9731,6.9843,603400.0
2005-04-14 14:00:00,12.47,12.51,12.46,12.49,322400.0,6.9843,7.0067,6.9787,6.9955,322400.0
2005-04-14 14:30:00,12.49,12.51,12.44,12.46,157800.0,6.9955,7.0067,6.9675,6.9787,157800.0
2005-04-14 15:00:00,12.46,12.49,12.46,12.49,170600.0,6.9787,6.9955,6.9787,6.9955,170600.0
2005-04-14 15:30:00,12.48,12.51,12.45,12.47,348200.0,6.9899,7.0067,6.9731,6.9843,348200.0
2005-04-15 09:30:00,12.43,12.43,12.27,12.31,733600.0,6.9619,6.9619,6.8723,6.8947,733600.0
2005-04-15 10:00:00,12.31,12.34,12.24,12.32,311200.0,6.8947,6.9115,6.8555,6.9003,311200.0
2005-04-15 10:30:00,12.31,12.38,12.29,12.33,219600.0,6.8947,6.9339,6.8835,6.9059,219600.0
2005-04-15 11:00:00,12.34,12.35,12.29,12.34,95800.0,6.9115,6.9171,6.8835,6.9115,95800.0
2005-04-15 11:30:00,12.34,12.35,12.26,12.26,185400.0,6.9115,6.9171,6.8667,6.8667,185400.0
2005-04-15 12:00:00,12.26,12.31,12.2,12.22,158400.0,6.8667,6.8947,6.8331,6.8443,158400.0
2005-04-15 12:30:00,12.21,12.22,12.13,12.13,214600.0,6.8387,6.8443,6.7939,6.7939,214600.0
2005-04-15 13:00:00,12.13,12.27,12.1,12.23,342000.0,6.7939,6.8723,6.7771,6.8499,342000.0
2005-04-15 13:30:00,12.23,12.31,12.22,12.22,139600.0,6.8499,6.8947,6.8443,6.8443,139600.0
2005-04-15 14:00:00,12.22,12.27,12.2,12.24,122400.0,6.8443,6.8723,6.8331,6.8555,122400.0
2005-04-15 14:30:00,12.24,12.25,12.2,12.22,221600.0,6.8555,6.8611,6.8331,6.8443,221600.0
2005-04-15 15:00:00,12.22,12.28,12.19,12.24,302400.0,6.8443,6.8779,6.8275,6.8555,302400.0
2005-04-15 15:30:00,12.24,12.32,12.24,12.3,885400.0,6.8555,6.9003,6.8555,6.8891,885400.0
2005-04-18 09:30:00,12.33,12.54,12.22,12.51,492600.0,6.9059,7.0235,6.8443,7.0067,492600.0
2005-04-18 10:00:00,12.54,12.67,12.51,12.52,421000.0,7.0235,7.0964,7.0067,7.0123,421000.0
2005-04-18 10:30:00,12.52,12.56,12.44,12.47,238000.0,7.0123,7.0347,6.9675,6.9843,238000.0
2005-04-18 11:00:00,12.47,12.55,12.47,12.49,233200.0,6.9843,7.0291,6.9843,6.9955,233200.0
2005-04-18 11:30:00,12.49,12.49,12.45,12.47,129200.0,6.9955,6.9955,6.9731,6.9843,129200.0
2005-04-18 12:00:00,12.48,12.51,12.45,12.5,124800.0,6.9899,7.0067,6.9731,7.0011,124800.0
2005-04-18 12:30:00,12.51,12.62,12.49,12.59,163400.0,7.0067,7.0684,6.9955,7.0516,163400.0
2005-04-18 13:00:00,12.6,12.63,12.5,12.57,148200.0,7.0572,7.074,7.0011,7.0404,148200.0
2005-04-18 13:30:00,12.56,12.59,12.51,12.59,227800.0,7.0347,7.0516,7.0067,7.0516,227800.0
2005-04-18 14:00:00,12.59,12.63,12.54,12.55,228400.0,7.0516,7.074,7.0235,7.0291,228400.0
2005-04-18 14:30:00,12.56,12.56,12.5,12.53,176800.0,7.0347,7.0347,7.0011,7.0179,176800.0
2005-04-18 15:00:00,12.53,12.56,12.49,12.52,154800.0,7.0179,7.0347,6.9955,7.0123,154800.0
2005-04-18 15:30:00,12.53,12.53,12.46,12.46,526800.0,7.0179,7.0179,6.9787,6.9787,526800.0
2005-04-19 09:30:00,12.55,12.74,12.55,12.74,437000.0,7.0291,7.1356,7.0291,7.1356,437000.0
2005-04-19 10:00:00,12.74,12.74,12.65,12.72,234400.0,7.1356,7.1356,7.0852,7.1244,234400.0
2005-04-19 10:30:00,12.72,12.75,12.65,12.68,347200.0,7.1244,7.1412,7.0852,7.102,347200.0
2005-04-19 11:00:00,12.68,12.86,12.68,12.85,372000.0,7.102,7.2028,7.102,7.1972,372000.0
2005-04-19 11:30:00,12.84,12.88,12.79,12.88,431600.0,7.1916,7.214,7.1636,7.214,431600.0
2005-04-19 12:00:00,12.87,12.88,12.81,12.82,270000.0,7.2084,7.214,7.1748,7.1804,270000.0
2005-04-19 12:30:00,12.83,12.85,12.77,12.8,115200.0,7.186,7.1972,7.1524,7.1692,115200.0
2005-04-19 13:00:00,12.8,12.88,12.8,12.86,182800.0,7.1692,7.214,7.1692,7.2028,182800.0
2005-04-19 13:30:00,12.87,12.9,12.85,12.89,142400.0,7.2084,7.2252,7.1972,7.2196,142400.0
2005-04-19 14:00:00,12.89,12.9,12.86,12.89,132600.0,7.2196,7.2252,7.2028,7.2196,132600.0
2005-04-19 14:30:00,12.89,12.9,12.86,12.88,146400.0,7.2196,7.2252,7.2028,7.214,146400.0
2005-04-19 15:00:00,12.88,12.88,12.79,12.81,202800.0,7.214,7.214,7.1636,7.1748,202800.0
2005-04-19 15:30:00,12.8,12.84,12.73,12.77,595400.0,7.1692,7.1916,7.13,7.1524,595400.0
2005-04-20 09:30:00,12.81,12.92,12.77,12.8,381400.0,7.1748,7.2364,7.1524,7.1692,381400.0
2005-04-20 10:00:00,12.8,12.98,12.79,12.92,309400.0,7.1692,7.27,7.1636,7.2364,309400.0
2005-04-20 10:30:00,12.93,12.94,12.86,12.93,181200.0,7.242,7.2476,7.2028,7.242,181200.0
2005-04-20 11:00:00,12.93,12.95,12.83,12.85,225600.0,7.242,7.2532,7.186,7.1972,225600.0
2005-04-20 11:30:00,12.85,12.94,12.83,12.93,194200.0,7.1972,7.2476,7.186,7.242,194200.0
2005-04-20 12:00:00,12.93,12.93,12.82,12.82,182800.0,7.242,7.242,7.1804,7.1804,182800.0
2005-04-20 12:30:00,12.82,12.84,12.68,12.68,171200.0,7.1804,7.1916,7.102,7.102,171200.0
2005-04-20 13:00:00,12.68,12.7,12.65,12.66,93200.0,7.102,7.1132,7.0852,7.0908,93200.0
2005-04-20 13:30:00,12.66,12.71,12.62,12.7,332800.0,7.0908,7.1188,7.0684,7.1132,332800.0
2005-04-20 14:00:00,12.69,12.7,12.65,12.65,254800.0,7.1076,7.1132,7.0852,7.0852,254800.0
2005-04-20 14:30:00,12.65,12.74,12.63,12.74,213400.0,7.0852,7.1356,7.074,7.1356,213400.0
2005-04-20 15:00:00,12.74,12.74,12.66,12.67,625400.0,7.1356,7.1356,7.0908,7.0964,625400.0
2005-04-20 15:30:00,12.67,12.71,12.65,12.68,480800.0,7.0964,7.1188,7.0852,7.102,480800.0
2005-04-21 09:30:00,12.83,12.97,12.81,12.94,319400.0,7.186,7.2644,7.1748,7.2476,319400.0
2005-04-21 10:00:00,12.95,12.97,12.88,12.9,335200.0,7.2532,7.2644,7.214,7.2252,335200.0
2005-04-21 10:30:00,12.91,12.97,12.9,12.96,141400.0,7.2308,7.2644,7.2252,7.2588,141400.0
2005-04-21 11:00:00,12.96,12.96,12.87,12.92,143000.0,7.2588,7.2588,7.2084,7.2364,143000.0
2005-04-21 11:30:00,12.93,12.99,12.9,12.97,154000.0,7.242,7.2756,7.2252,7.2644,154000.0
2005-04-21 12:00:00,12.97,13.13,12.97,13.1,389600.0,7.2644,7.354,7.2644,7.3372,389600.0
2005-04-21 12:30:00,13.09,13.13,13.08,13.1,160400.0,7.3316,7.354,7.326,7.3372,160400.0
2005-04-21 13:00:00,13.1,13.18,13.09,13.15,184800.0,7.3372,7.382,7.3316,7.3652,184800.0
2005-04-21 13:30:00,13.15,13.2,13.12,13.15,301800.0,7.3652,7.3932,7.3484,7.3652,301800.0
2005-04-21 14:00:00,13.15,13.24,13.15,13.2,317400.0,7.3652,7.4156,7.3652,7.3932,317400.0
2005-04-21 14:30:00,13.19,13.19,13.13,13.15,306400.0,7.3876,7.3876,7.354,7.3652,306400.0
2005-04-21 15:00:00,13.15,13.18,13.14,13.17,445000.0,7.3652,7.382,7.3596,7.3764,445000.0
2005-04-21 15:30:00,13.17,13.22,13.04,13.08,1247400.0,7.3764,7.4044,7.3036,7.326,1247400.0
2005-04-22 09:30:00,12.97,12.99,12.72,12.74,455600.0,7.2644,7.2756,7.1244,7.1356,455600.0
2005-04-22 10:00:00,12.73,12.93,12.73,12.87,300400.0,7.13,7.242,7.13,7.2084,300400.0
2005-04-22 10:30:00,12.87,12.88,12.79,12.8,119400.0,7.2084,7.214,7.1636,7.1692,119400.0
2005-04-22 11:00:00,12.8,12.88,12.79,12.86,306400.0,7.1692,7.214,7.1636,7.2028,306400.0
2005-04-22 11:30:00,12.86,12.86,12.81,12.82,211600.0,7.2028,7.2028,7.1748,7.1804,211600.0
2005-04-22 12:00:00,12.81,12.81,12.75,12.75,199000.0,7.1748,7.1748,7.1412,7.1412,199000.0
2005-04-22 12:30:00,12.75,12.79,12.73,12.74,167200.0,7.1412,7.1636,7.13,7.1356,167200.0
2005-04-22 13:00:00,12.74,12.74,12.71,12.72,68600.0,7.1356,7.1356,7.1188,7.1244,68600.0
2005-04-22 13:30:00,12.72,12.78,12.7,12.76,188800.0,7.1244,7.158,7.1132,7.1468,188800.0
2005-04-22 14:00:00,12.76,12.95,12.67,12.7,214200.0,7.1468,7.2532,7.0964,7.1132,214200.0
2005-04-22 14:30:00,12.7,12.7,12.56,12.59,391600.0,7.1132,7.1132,7.0347,7.0516,391600.0
2005-04-22 15:00:00,12.6,12.65,12.55,12.55,468600.0,7.0572,7.0852,7.0291,7.0291,468600.0
2005-04-22 15:30:00,12.55,12.72,12.54,12.68,1252000.0,7.0291,7.1244,7.0235,7.102,1252000.0
2005-04-25 09:30:00,12.78,12.84,12.7,12.74,411800.0,7.158,7.1916,7.1132,7.1356,411800.0
2005-04-25 10:00:00,12.74,12.9,12.74,12.81,259600.0,7.1356,7.2252,7.1356,7.1748,259600.0
2005-04-25 10:30:00,12.82,12.86,12.77,12.8,282400.0,7.1804,7.2028,7.1524,7.1692,282400.0
2005-04-25 11:00:00,12.8,12.81,12.78,12.79,169800.0,7.1692,7.1748,7.158,7.1636,169800.0
2005-04-25 11:30:00,12.79,12.81,12.75,12.8,239000.0,7.1636,7.1748,7.1412,7.1692,239000.0
2005-04-25 12:00:00,12.8,12.81,12.76,12.76,101000.0,7.1692,7.1748,7.1468,7.1468,101000.0
2005-04-25 12:30:00,12.76,12.77,12.7,12.72,194400.0,7.1468,7.1524,7.1132,7.1244,194400.0
2005-04-25 13:00:00,12.72,12.72,12.69,12.69,107400.0,7.1244,7.1244,7.1076,7.1076,107400.0
2005-04-25 13:30:00,12.7,12.76,12.7,12.72,277200.0,7.1132,7.1468,7.1132,7.1244,277200.0
2005-04-25 14:00:00,12.72,12.75,12.68,12.7,238600.0,7.1244,7.1412,7.102,7.1132,238600.0
2005-04-25 14:30:00,12.7,12.74,12.63,12.63,202000.0,7.1132,7.1356,7.074,7.074,202000.0
2005-04-25 15:00:00,12.63,12.68,12.59,12.67,318400.0,7.074,7.102,7.0516,7.0964,318400.0
2005-04-25 15:30:00,12.67,12.79,12.65,12.76,769800.0,7.0964,7.1636,7.0852,7.1468,769800.0
2005-04-26 09:30:00,12.76,12.81,12.65,12.75,514800.0,7.1468,7.1748,7.0852,7.1412,514800.0
2005-04-26 10:00:00,12.74,12.88,12.69,12.86,750200.0,7.1356,7.214,7.1076,7.2028,750200.0
2005-04-26 10:30:00,12.88,13.15,12.86,13.15,685200.0,7.214,7.3652,7.2028,7.3652,685200.0
2005-04-26 11:00:00,13.13,13.14,12.98,12.99,287400.0,7.354,7.3596,7.27,7.2756,287400.0
2005-04-26 11:30:00,12.99,13.04,12.97,12.99,267000.0,7.2756,7.3036,7.2644,7.2756,267000.0
2005-04-26 12:00:00,13.02,13.02,12.99,13.01,98000.0,7.2924,7.2924,7.2756,7.2868,98000.0
2005-04-26 12:30:00,13.01,13.01,12.94,12.94,81200.0,7.2868,7.2868,7.2476,7.2476,81200.0
2005-04-26 13:00:00,12.94,12.95,12.83,12.83,213600.0,7.2476,7.2532,7.186,7.186,213600.0
2005-04-26 13:30:00,12.83,12.89,12.83,12.88,79400.0,7.186,7.2196,7.186,7.214,79400.0
2005-04-26 14:00:00,12.88,12.88,12.78,12.84,171600.0,7.214,7.214,7.158,7.1916,171600.0
2005-04-26 14:30:00,12.82,12.85,12.78,12.8,142000.0,7.1804,7.1972,7.158,7.1692,142000.0
2005-04-26 15:00:00,12.8,12.86,12.79,12.83,192400.0,7.1692,7.2028,7.1636,7.186,192400.0
2005-04-26 15:30:00,12.84,12.85,12.74,12.75,487000.0,7.1916,7.1972,7.1356,7.1412,487000.0
2005-04-27 09:30:00,12.7,12.83,12.51,12.7,390200.0,7.1132,7.186,7.0067,7.1132,390200.0
2005-04-27 10:00:00,12.69,12.72,12.63,12.69,158200.0,7.1076,7.1244,7.074,7.1076,158200.0
2005-04-27 10:30:00,12.71,12.84,12.71,12.72,145600.0,7.1188,7.1916,7.1188,7.1244,145600.0
2005-04-27 11:00:00,12.72,12.78,12.67,12.76,134200.0,7.1244,7.158,7.0964,7.1468,134200.0
2005-04-27 11:30:00,12.76,12.81,12.71,12.81,101600.0,7.1468,7.1748,7.1188,7.1748,101600.0
2005-04-27 12:00:00,12.79,12.87,12.78,12.79,140600.0,7.1636,7.2084,7.158,7.1636,140600.0
2005-04-27 12:30:00,12.78,12.79,12.75,12.76,69800.0,7.158,7.1636,7.1412,7.1468,69800.0
2005-04-27 13:00:00,12.75,12.86,12.74,12.79,100200.0,7.1412,7.2028,7.1356,7.1636,100200.0
2005-04-27 13:30:00,12.81,12.83,12.78,12.81,124400.0,7.1748,7.186,7.158,7.1748,124400.0
2005-04-27 14:00:00,12.81,12.88,12.77,12.81,272000.0,7.1748,7.214,7.1524,7.1748,272000.0
2005-04-27 14:30:00,12.81,12.88,12.76,12.88,312200.0,7.1748,7.214,7.1468,7.214,312200.0
2005-04-27 15:00:00,12.88,12.88,12.78,12.8,293600.0,7.214,7.214,7.158,7.1692,293600.0
2005-04-27 15:30:00,12.8,12.83,12.74,12.77,435200.0,7.1692,7.186,7.1356,7.1524,435200.0
2005-04-28 09:30:00,13.47,14.25,13.45,13.85,5764200.0,7.5444,7.9813,7.5332,7.7573,5764200.0
2005-04-28 10:00:00,13.85,13.93,13.67,13.93,2298000.0,7.7573,7.8021,7.6565,7.8021,2298000.0
2005-04-28 10:30:00,13.93,13.98,13.82,13.83,1778000.0,7.8021,7.8301,7.7405,7.7461,1778000.0
2005-04-28 11:00:00,13.81,13.94,13.78,13.92,665800.0,7.7349,7.8077,7.7181,7.7965,665800.0
2005-04-28 11:30:00,13.92,13.95,13.84,13.93,748600.0,7.7965,7.8133,7.7517,7.8021,748600.0
2005-04-28 12:00:00,13.92,13.95,13.8,13.84,674600.0,7.7965,7.8133,7.7293,7.7517,674600.0
2005-04-28 12:30:00,13.85,13.93,13.85,13.92,247000.0,7.7573,7.8021,7.7573,7.7965,247000.0
2005-04-28 13:00:00,13.92,13.94,13.85,13.93,704600.0,7.7965,7.8077,7.7573,7.8021,704600.0
2005-04-28 13:30:00,13.93,14.09,13.91,14.06,683400.0,7.8021,7.8917,7.7909,7.8749,683400.0
2005-04-28 14:00:00,14.07,14.12,14.0,14.09,899600.0,7.8805,7.9085,7.8413,7.8917,899600.0
2005-04-28 14:30:00,14.09,14.13,14.06,14.12,1063600.0,7.8917,7.9141,7.8749,7.9085,1063600.0
2005-04-28 15:00:00,14.12,14.13,14.01,14.1,573000.0,7.9085,7.9141,7.8469,7.8973,573000.0
2005-04-28 15:30:00,14.1,14.12,13.89,13.96,1066600.0,7.8973,7.9085,7.7797,7.8189,1066600.0
2005-04-29 09:30:00,14.06,14.31,13.96,14.31,716200.0,7.8749,8.0149,7.8189,8.0149,716200.0
2005-04-29 10:00:00,14.32,14.34,13.86,13.94,1169000.0,8.0205,8.0317,7.7629,7.8077,1169000.0
2005-04-29 10:30:00,13.94,13.99,13.5,13.66,884800.0,7.8077,7.8357,7.5612,7.6509,884800.0
2005-04-29 11:00:00,13.65,13.9,13.61,13.87,430200.0,7.6452,7.7853,7.6228,7.7685,430200.0
2005-04-29 11:30:00,13.87,13.88,13.71,13.72,256200.0,7.7685,7.7741,7.6789,7.6845,256200.0
2005-04-29 12:00:00,13.72,13.79,13.67,13.78,196600.0,7.6845,7.7237,7.6565,7.7181,196600.0
2005-04-29 12:30:00,13.8,13.94,13.79,13.92,209800.0,7.7293,7.8077,7.7237,7.7965,209800.0
2005-04-29 13:00:00,13.93,14.07,13.92,14.03,244400.0,7.8021,7.8805,7.7965,7.8581,244400.0
2005-04-29 13:30:00,14.05,14.06,13.97,14.03,242600.0,7.8693,7.8749,7.8245,7.8581,242600.0
2005-04-29 14:00:00,14.03,14.18,14.03,14.17,346400.0,7.8581,7.9421,7.8581,7.9365,346400.0
2005-04-29 14:30:00,14.17,14.25,14.15,14.2,532400.0,7.9365,7.9813,7.9253,7.9533,532400.0
2005-04-29 15:00:00,14.2,14.23,14.13,14.2,420200.0,7.9533,7.9701,7.9141,7.9533,420200.0
2005-04-29 15:30:00,14.2,14.27,14.12,14.22,865400.0,7.9533,7.9925,7.9085,7.9645,865400.0
2005-05-02 09:30:00,14.19,14.3,14.18,14.29,467200.0,7.9477,8.0093,7.9421,8.0037,467200.0
2005-05-02 10:00:00,14.28,14.31,14.15,14.15,419400.0,7.9981,8.0149,7.9253,7.9253,419400.0
2005-05-02 10:30:00,14.15,14.27,14.14,14.22,423400.0,7.9253,7.9925,7.9197,7.9645,423400.0
2005-05-02 11:00:00,14.22,14.25,14.2,14.21,159400.0,7.9645,7.9813,7.9533,7.9589,159400.0
2005-05-02 11:30:00,14.21,14.22,14.17,14.2,166600.0,7.9589,7.9645,7.9365,7.9533,166600.0
2005-05-02 12:00:00,14.2,14.24,14.18,14.2,193400.0,7.9533,7.9757,7.9421,7.9533,193400.0
2005-05-02 12:30:00,14.2,14.2,14.15,14.16,155200.0,7.9533,7.9533,7.9253,7.9309,155200.0
2005-05-02 13:00:00,14.16,14.18,14.1,14.11,243400.0,7.9309,7.9421,7.8973,7.9029,243400.0
2005-05-02 13:30:00,14.11,14.12,14.06,14.06,286000.0,7.9029,7.9085,7.8749,7.8749,286000.0
2005-05-02 14:00:00,14.06,14.07,13.99,14.0,306200.0,7.8749,7.8805,7.8357,7.8413,306200.0
2005-05-02 14:30:00,14.0,14.08,14.0,14.06,229600.0,7.8413,7.8861,7.8413,7.8749,229600.0
2005-05-02 15:00:00,14.06,14.13,14.06,14.09,245400.0,7.8749,7.9141,7.8749,7.8917,245400.0
2005-05-02 15:30:00,14.09,14.11,13.99,14.06,906400.0,7.8917,7.9029,7.8357,7.8749,906400.0
2005-05-03 09:30:00,14.03,14.29,14.02,14.29,452200.0,7.8581,8.0037,7.8525,8.0037,452200.0
2005-05-03 10:00:00,14.28,14.3,14.14,14.17,207200.0,7.9981,8.0093,7.9197,7.9365,207200.0
2005-05-03 10:30:00,14.17,14.22,14.1,14.1,364000.0,7.9365,7.9645,7.8973,7.8973,364000.0
2005-05-03 11:00:00,14.1,14.13,14.03,14.08,290600.0,7.8973,7.9141,7.8581,7.8861,290600.0
2005-05-03 11:30:00,14.08,14.1,14.06,14.09,91400.0,7.8861,7.8973,7.8749,7.8917,91400.0
2005-05-03 12:00:00,14.09,14.15,14.09,14.13,145800.0,7.8917,7.9253,7.8917,7.9141,145800.0
2005-05-03 12:30:00,14.13,14.13,14.12,14.12,28200.0,7.9141,7.9141,7.9085,7.9085,28200.0
2005-05-03 13:00:00,14.12,14.13,14.11,14.13,50600.0,7.9085,7.9141,7.9029,7.9141,50600.0
2005-05-03 13:30:00,14.12,14.13,14.11,14.13,57200.0,7.9085,7.9141,7.9029,7.9141,57200.0
2005-05-03 14:00:00,14.13,14.13,13.99,14.07,194200.0,7.9141,7.9141,7.8357,7.8805,194200.0
2005-05-03 14:30:00,14.06,14.2,14.06,14.13,311400.0,7.8749,7.9533,7.8749,7.9141,311400.0
2005-05-03 15:00:00,14.14,14.14,13.96,14.04,369200.0,7.9197,7.9197,7.8189,7.8637,369200.0
2005-05-03 15:30:00,14.04,14.06,13.97,14.03,407200.0,7.8637,7.8749,7.8245,7.8581,407200.0
2005-05-04 09:30:00,14.09,14.18,14.05,14.15,158800.0,7.8917,7.9421,7.8693,7.9253,158800.0
2005-05-04 10:00:00,14.15,14.17,14.09,14.12,117400.0,7.9253,7.9365,7.8917,7.9085,117400.0
2005-05-04 10:30:00,14.12,14.16,14.12,14.15,228800.0,7.9085,7.9309,7.9085,7.9253,228800.0
2005-05-04 11:00:00,14.15,14.22,14.13,14.22,199200.0,7.9253,7.9645,7.9141,7.9645,199200.0
2005-05-04 11:30:00,14.22,14.25,14.18,14.21,96400.0,7.9645,7.9813,7.9421,7.9589,96400.0
2005-05-04 12:00:00,14.22,14.22,14.13,14.14,83800.0,7.9645,7.9645,7.9141,7.9197,83800.0
2005-05-04 12:30:00,14.15,14.2,14.13,14.19,65800.0,7.9253,7.9533,7.9141,7.9477,65800.0
2005-05-04 13:00:00,14.18,14.25,14.18,14.24,115600.0,7.9421,7.9813,7.9421,7.9757,115600.0
2005-05-04 13:30:00,14.23,14.27,14.21,14.24,421400.0,7.9701,7.9925,7.9589,7.9757,421400.0
2005-05-04 14:00:00,14.24,14.27,14.22,14.26,155800.0,7.9757,7.9925,7.9645,7.9869,155800.0
2005-05-04 14:30:00,14.26,14.27,14.22,14.25,144800.0,7.9869,7.9925,7.9645,7.9813,144800.0
2005-05-04 15:00:00,14.25,14.29,14.24,14.28,174000.0,7.9813,8.0037,7.9757,7.9981,174000.0
2005-05-04 15:30:00,14.28,14.3,14.26,14.29,683800.0,7.9981,8.0093,7.9869,8.0037,683800.0
2005-05-05 09:30:00,14.22,14.27,14.19,14.25,492800.0,7.9645,7.9925,7.9477,7.9813,492800.0
2005-05-05 10:00:00,14.25,14.3,14.18,14.2,272200.0,7.9813,8.0093,7.9421,7.9533,272200.0
2005-05-05 10:30:00,14.19,14.25,14.19,14.23,172200.0,7.9477,7.9813,7.9477,7.9701,172200.0
2005-05-05 11:00:00,14.24,14.27,14.18,14.23,150200.0,7.9757,7.9925,7.9421,7.9701,150200.0
2005-05-05 11:30:00,14.22,14.26,14.22,14.24,88600.0,7.9645,7.9869,7.9645,7.9757,88600.0
2005-05-05 12:00:00,14.24,14.27,14.24,14.24,163400.0,7.9757,7.9925,7.9757,7.9757,163400.0
2005-05-05 12:30:00,14.24,14.24,14.12,14.13,584400.0,7.9757,7.9757,7.9085,7.9141,584400.0
2005-05-05 13:00:00,14.13,14.13,14.04,14.1,482600.0,7.9141,7.9141,7.8637,7.8973,482600.0
2005-05-05 13:30:00,14.1,14.22,14.09,14.19,201000.0,7.8973,7.9645,7.8917,7.9477,201000.0
2005-05-05 14:00:00,14.19,14.22,14.15,14.17,137000.0,7.9477,7.9645,7.9253,7.9365,137000.0
2005-05-05 14:30:00,14.18,14.2,14.13,14.15,197000.0,7.9421,7.9533,7.9141,7.9253,197000.0
2005-05-05 15:00:00,14.13,14.2,14.13,14.19,174400.0,7.9141,7.9533,7.9141,7.9477,174400.0
2005-05-05 15:30:00,14.19,14.25,14.15,14.19,456800.0,7.9477,7.9813,7.9253,7.9477,456800.0
2005-05-06 09:30:00,14.24,14.3,14.18,14.24,332400.0,7.9757,8.0093,7.9421,7.9757,332400.0
2005-05-06 10:00:00,14.25,14.3,14.19,14.25,269000.0,7.9813,8.0093,7.9477,7.9813,269000.0
2005-05-06 10:30:00,14.27,14.28,14.13,14.2,145400.0,7.9925,7.9981,7.9141,7.9533,145400.0
2005-05-06 11:00:00,14.2,14.28,14.2,14.24,114200.0,7.9533,7.9981,7.9533,7.9757,114200.0
2005-05-06 11:30:00,14.24,14.28,14.21,14.27,147400.0,7.9757,7.9981,7.9589,7.9925,147400.0
2005-05-06 12:00:00,14.26,14.26,14.21,14.24,132200.0,7.9869,7.9869,7.9589,7.9757,132200.0
2005-05-06 12:30:00,14.24,14.25,14.2,14.21,54200.0,7.9757,7.9813,7.9533,7.9589,54200.0
2005-05-06 13:00:00,14.21,14.24,14.21,14.22,72200.0,7.9589,7.9757,7.9589,7.9645,72200.0
2005-05-06 13:30:00,14.22,14.24,14.22,14.24,62400.0,7.9645,7.9757,7.9645,7.9757,62400.0
2005-05-06 14:00:00,14.24,14.34,14.24,14.32,172400.0,7.9757,8.0317,7.9757,8.0205,172400.0
2005-05-06 14:30:00,14.32,14.32,14.3,14.31,113200.0,8.0205,8.0205,8.0093,8.0149,113200.0
2005-05-06 15:00:00,14.31,14.34,14.28,14.29,212200.0,8.0149,8.0317,7.9981,8.0037,212200.0
2005-05-06 15:30:00,14.29,14.31,14.25,14.31,521400.0,8.0037,8.0149,7.9813,8.0149,521400.0
2005-05-09 09:30:00,14.25,14.27,14.16,14.22,282400.0,7.9813,7.9925,7.9309,7.9645,282400.0
2005-05-09 10:00:00,14.22,14.24,14.06,14.13,284200.0,7.9645,7.9757,7.8749,7.9141,284200.0
2005-05-09 10:30:00,14.13,14.18,14.03,14.03,286200.0,7.9141,7.9421,7.8581,7.8581,286200.0
2005-05-09 11:00:00,14.04,14.13,14.03,14.12,357600.0,7.8637,7.9141,7.8581,7.9085,357600.0
2005-05-09 11:30:00,14.12,14.2,14.11,14.17,179000.0,7.9085,7.9533,7.9029,7.9365,179000.0
2005-05-09 12:00:00,14.17,14.19,14.12,14.13,130000.0,7.9365,7.9477,7.9085,7.9141,130000.0
2005-05-09 12:30:00,14.13,14.13,14.09,14.11,63400.0,7.9141,7.9141,7.8917,7.9029,63400.0
2005-05-09 13:00:00,14.12,14.15,14.1,14.13,86600.0,7.9085,7.9253,7.8973,7.9141,86600.0
2005-05-09 13:30:00,14.13,14.15,14.11,14.15,124000.0,7.9141,7.9253,7.9029,7.9253,124000.0
2005-05-09 14:00:00,14.15,14.15,14.11,14.13,254400.0,7.9253,7.9253,7.9029,7.9141,254400.0
2005-05-09 14:30:00,14.13,14.14,14.12,14.13,113400.0,7.9141,7.9197,7.9085,7.9141,113400.0
2005-05-09 15:00:00,14.13,14.17,14.09,14.16,200400.0,7.9141,7.9365,7.8917,7.9309,200400.0
2005-05-09 15:30:00,14.16,14.24,14.15,14.23,268600.0,7.9309,7.9757,7.9253,7.9701,268600.0
2005-05-10 09:30:00,14.18,14.22,14.0,14.06,874600.0,7.9421,7.9645,7.8413,7.8749,874600.0
2005-05-10 10:00:00,14.07,14.08,13.94,14.01,753600.0,7.8805,7.8861,7.8077,7.8469,753600.0
2005-05-10 10:30:00,14.0,14.04,13.98,14.03,308000.0,7.8413,7.8637,7.8301,7.8581,308000.0
2005-05-10 11:00:00,14.03,14.07,13.99,14.05,264800.0,7.8581,7.8805,7.8357,7.8693,264800.0
2005-05-10 11:30:00,14.05,14.1,14.0,14.0,208000.0,7.8693,7.8973,7.8413,7.8413,208000.0
2005-05-10 12:00:00,14.01,14.02,13.97,13.99,201600.0,7.8469,7.8525,7.8245,7.8357,201600.0
2005-05-10 12:30:00,13.99,14.04,13.98,14.04,207200.0,7.8357,7.8637,7.8301,7.8637,207200.0
2005-05-10 13:00:00,14.03,14.06,14.02,14.03,103800.0,7.8581,7.8749,7.8525,7.8581,103800.0
2005-05-10 13:30:00,14.03,14.06,14.03,14.05,203200.0,7.8581,7.8749,7.8581,7.8693,203200.0
2005-05-10 14:00:00,14.06,14.13,14.03,14.13,255200.0,7.8749,7.9141,7.8581,7.9141,255200.0
2005-05-10 14:30:00,14.12,14.12,13.99,14.01,316600.0,7.9085,7.9085,7.8357,7.8469,316600.0
2005-05-10 15:00:00,14.01,14.06,13.99,14.05,155600.0,7.8469,7.8749,7.8357,7.8693,155600.0
2005-05-10 15:30:00,14.05,14.09,14.02,14.07,249800.0,7.8693,7.8917,7.8525,7.8805,249800.0
2005-05-11 09:30:00,14.09,14.19,13.92,13.94,384400.0,7.9185,7.9747,7.823,7.8342,384400.0
2005-05-11 10:00:00,13.94,13.99,13.9,13.93,184000.0,7.8342,7.8623,7.8117,7.8286,184000.0
2005-05-11 10:30:00,13.94,13.99,13.8,13.87,609800.0,7.8342,7.8623,7.7555,7.7949,609800.0
2005-05-11 11:00:00,13.86,13.88,13.7,13.72,468000.0,7.7893,7.8005,7.6993,7.7106,468000.0
2005-05-11 11:30:00,13.73,13.74,13.65,13.65,286000.0,7.7162,7.7218,7.6712,7.6712,286000.0
2005-05-11 12:00:00,13.65,13.86,13.63,13.8,637200.0,7.6712,7.7893,7.66,7.7555,637200.0
2005-05-11 12:30:00,13.79,13.81,13.75,13.81,468400.0,7.7499,7.7612,7.7274,7.7612,468400.0
2005-05-11 13:00:00,13.81,13.89,13.78,13.8,223200.0,7.7612,7.8061,7.7443,7.7555,223200.0
2005-05-11 13:30:00,13.81,13.87,13.8,13.86,151600.0,7.7612,7.7949,7.7555,7.7893,151600.0
2005-05-11 14:00:00,13.86,14.06,13.86,13.99,511200.0,7.7893,7.9017,7.7893,7.8623,511200.0
2005-05-11 14:30:00,13.99,14.03,13.97,13.97,218200.0,7.8623,7.8848,7.8511,7.8511,218200.0
2005-05-11 15:00:00,13.97,14.02,13.95,14.01,177800.0,7.8511,7.8792,7.8398,7.8736,177800.0
2005-05-11 15:30:00,14.02,14.11,13.95,14.0,852400.0,7.8792,7.9298,7.8398,7.8679,852400.0
2005-05-12 09:30:00,14.06,14.18,13.96,14.12,623600.0,7.9017,7.9691,7.8455,7.9354,623600.0
2005-05-12 10:00:00,14.13,14.22,14.1,14.22,479000.0,7.941,7.9916,7.9241,7.9916,479000.0
2005-05-12 10:30:00,14.22,14.25,14.1,14.16,577200.0,7.9916,8.0084,7.9241,7.9579,577200.0
2005-05-12 11:00:00,14.16,14.36,14.16,14.34,703400.0,7.9579,8.0703,7.9579,8.059,703400.0
2005-05-12 11:30:00,14.34,14.53,14.33,14.51,948400.0,8.059,8.1658,8.0534,8.1546,948400.0
2005-05-12 12:00:00,14.51,14.65,14.4,14.58,812800.0,8.1546,8.2332,8.0927,8.1939,812800.0
2005-05-12 12:30:00,14.57,14.58,14.48,14.49,305200.0,8.1883,8.1939,8.1377,8.1433,305200.0
2005-05-12 13:00:00,14.49,14.62,14.49,14.58,337000.0,8.1433,8.2164,8.1433,8.1939,337000.0
2005-05-12 13:30:00,14.58,14.6,14.47,14.49,477800.0,8.1939,8.2051,8.1321,8.1433,477800.0
2005-05-12 14:00:00,14.49,14.52,14.42,14.43,366200.0,8.1433,8.1602,8.104,8.1096,366200.0
2005-05-12 14:30:00,14.43,14.5,14.33,14.41,411800.0,8.1096,8.1489,8.0534,8.0984,411800.0
2005-05-12 15:00:00,14.41,14.43,14.3,14.35,294200.0,8.0984,8.1096,8.0365,8.0646,294200.0
2005-05-12 15:30:00,14.35,14.49,14.31,14.45,921600.0,8.0646,8.1433,8.0422,8.1208,921600.0
2005-05-13 09:30:00,14.56,14.63,14.45,14.47,359600.0,8.1827,8.222,8.1208,8.1321,359600.0
2005-05-13 10:00:00,14.48,14.59,14.45,14.56,376800.0,8.1377,8.1995,8.1208,8.1827,376800.0
2005-05-13 10:30:00,14.56,14.69,14.54,14.68,343800.0,8.1827,8.2557,8.1714,8.2501,343800.0
2005-05-13 11:00:00,14.68,14.72,14.61,14.7,453200.0,8.2501,8.2726,8.2108,8.2613,453200.0
2005-05-13 11:30:00,14.7,14.71,14.6,14.63,404600.0,8.2613,8.267,8.2051,8.222,404600.0
2005-05-13 12:00:00,14.63,14.68,14.62,14.65,224200.0,8.222,8.2501,8.2164,8.2332,224200.0
2005-05-13 12:30:00,14.65,14.65,14.63,14.64,210800.0,8.2332,8.2332,8.222,8.2276,210800.0
2005-05-13 13:00:00,14.63,14.67,14.56,14.56,359000.0,8.222,8.2445,8.1827,8.1827,359000.0
2005-05-13 13:30:00,14.56,14.59,14.49,14.51,297000.0,8.1827,8.1995,8.1433,8.1546,297000.0
2005-05-13 14:00:00,14.51,14.54,14.43,14.51,251600.0,8.1546,8.1714,8.1096,8.1546,251600.0
2005-05-13 14:30:00,14.5,14.51,14.38,14.44,255200.0,8.1489,8.1546,8.0815,8.1152,255200.0
2005-05-13 15:00:00,14.45,14.56,14.42,14.54,186600.0,8.1208,8.1827,8.104,8.1714,186600.0
2005-05-13 15:30:00,14.54,14.55,14.48,14.54,444600.0,8.1714,8.177,8.1377,8.1714,444600.0
2005-05-16 09:30:00,14.47,14.59,14.38,14.49,362000.0,8.1321,8.1995,8.0815,8.1433,362000.0
2005-05-16 10:00:00,14.49,14.51,14.45,14.49,217600.0,8.1433,8.1546,8.1208,8.1433,217600.0
2005-05-16 10:30:00,14.48,14.52,14.45,14.47,248600.0,8.1377,8.1602,8.1208,8.1321,248600.0
2005-05-16 11:00:00,14.46,14.47,14.38,14.38,385600.0,8.1265,8.1321,8.0815,8.0815,385600.0
2005-05-16 11:30:00,14.39,14.42,14.38,14.41,107200.0,8.0871,8.104,8.0815,8.0984,107200.0
2005-05-16 12:00:00,14.42,14.47,14.42,14.46,86400.0,8.104,8.1321,8.104,8.1265,86400.0
2005-05-16 12:30:00,14.46,14.47,14.43,14.45,195600.0,8.1265,8.1321,8.1096,8.1208,195600.0
2005-05-16 13:00:00,14.46,14.47,14.4,14.42,113200.0,8.1265,8.1321,8.0927,8.104,113200.0
2005-05-16 13:30:00,14.43,14.5,14.42,14.5,83400.0,8.1096,8.1489,8.104,8.1489,83400.0
2005-05-16 14:00:00,14.49,14.54,14.48,14.53,105000.0,8.1433,8.1714,8.1377,8.1658,105000.0
2005-05-16 14:30:00,14.54,14.61,14.53,14.61,246000.0,8.1714,8.2108,8.1658,8.2108,246000.0
2005-05-16 15:00:00,14.61,14.66,14.6,14.65,212200.0,8.2108,8.2389,8.2051,8.2332,212200.0
2005-05-16 15:30:00,14.65,14.69,14.62,14.66,432200.0,8.2332,8.2557,8.2164,8.2389,432200.0
2005-05-17 09:30:00,14.61,15.0,14.58,14.97,1181400.0,8.2108,8.4299,8.1939,8.4131,1181400.0
2005-05-17 10:00:00,14.97,14.99,14.68,14.7,646400.0,8.4131,8.4243,8.2501,8.2613,646400.0
2005-05-17 10:30:00,14.7,14.71,14.64,14.67,198400.0,8.2613,8.267,8.2276,8.2445,198400.0
2005-05-17 11:00:00,14.67,14.74,14.65,14.67,164000.0,8.2445,8.2838,8.2332,8.2445,164000.0
2005-05-17 11:30:00,14.68,14.75,14.67,14.72,170200.0,8.2501,8.2894,8.2445,8.2726,170200.0
2005-05-17 12:00:00,14.71,14.72,14.68,14.7,120600.0,8.267,8.2726,8.2501,8.2613,120600.0
2005-05-17 12:30:00,14.7,14.7,14.65,14.65,63600.0,8.2613,8.2613,8.2332,8.2332,63600.0
2005-05-17 13:00:00,14.65,14.73,14.65,14.73,76000.0,8.2332,8.2782,8.2332,8.2782,76000.0
2005-05-17 13:30:00,14.74,14.78,14.74,14.77,300200.0,8.2838,8.3063,8.2838,8.3007,300200.0
2005-05-17 14:00:00,14.77,14.84,14.74,14.83,180400.0,8.3007,8.34,8.2838,8.3344,180400.0
2005-05-17 14:30:00,14.82,14.93,14.8,14.9,254600.0,8.3288,8.3906,8.3175,8.3737,254600.0
2005-05-17 15:00:00,14.9,14.97,14.9,14.96,306200.0,8.3737,8.4131,8.3737,8.4074,306200.0
2005-05-17 15:30:00,14.96,15.0,14.95,14.99,1147600.0,8.4074,8.4299,8.4018,8.4243,1147600.0
2005-05-18 09:30:00,14.94,15.01,14.71,14.93,617400.0,8.3962,8.4355,8.267,8.3906,617400.0
2005-05-18 10:00:00,14.93,14.93,14.81,14.87,258800.0,8.3906,8.3906,8.3231,8.3569,258800.0
2005-05-18 10:30:00,14.88,14.93,14.84,14.86,452800.0,8.3625,8.3906,8.34,8.3512,452800.0
2005-05-18 11:00:00,14.85,14.89,14.81,14.88,265400.0,8.3456,8.3681,8.3231,8.3625,265400.0
2005-05-18 11:30:00,14.88,14.9,14.85,14.9,511200.0,8.3625,8.3737,8.3456,8.3737,511200.0
2005-05-18 12:00:00,14.9,14.99,14.9,14.99,272400.0,8.3737,8.4243,8.3737,8.4243,272400.0
2005-05-18 12:30:00,14.99,15.01,14.97,14.99,392200.0,8.4243,8.4355,8.4131,8.4243,392200.0
2005-05-18 13:00:00,14.99,15.0,14.92,14.96,242200.0,8.4243,8.4299,8.385,8.4074,242200.0
2005-05-18 13:30:00,14.96,15.0,14.96,14.97,94600.0,8.4074,8.4299,8.4074,8.4131,94600.0
2005-05-18 14:00:00,14.97,15.0,14.97,14.98,99000.0,8.4131,8.4299,8.4131,8.4187,99000.0
2005-05-18 14:30:00,14.97,15.0,14.97,14.99,181000.0,8.4131,8.4299,8.4131,8.4243,181000.0
2005-05-18 15:00:00,14.99,15.0,14.99,14.99,180200.0,8.4243,8.4299,8.4243,8.4243,180200.0
2005-05-18 15:30:00,14.99,15.0,14.9,14.95,581200.0,8.4243,8.4299,8.3737,8.4018,581200.0
2005-05-19 09:30:00,15.0,15.0,14.89,14.97,259400.0,8.4299,8.4299,8.3681,8.4131,259400.0
2005-05-19 10:00:00,14.97,14.99,14.88,14.94,232000.0,8.4131,8.4243,8.3625,8.3962,232000.0
2005-05-19 10:30:00,14.94,14.97,14.9,14.97,374800.0,8.3962,8.4131,8.3737,8.4131,374800.0
2005-05-19 11:00:00,14.97,15.03,14.96,14.97,247600.0,8.4131,8.4468,8.4074,8.4131,247600.0
2005-05-19 11:30:00,14.97,15.01,14.95,14.99,323400.0,8.4131,8.4355,8.4018,8.4243,323400.0
2005-05-19 12:00:00,14.99,15.0,14.95,14.97,229200.0,8.4243,8.4299,8.4018,8.4131,229200.0
2005-05-19 12:30:00,14.97,15.0,14.96,14.99,121800.0,8.4131,8.4299,8.4074,8.4243,121800.0
2005-05-19 13:00:00,14.99,15.02,14.97,14.97,139400.0,8.4243,8.4412,8.4131,8.4131,139400.0
2005-05-19 13:30:00,14.97,14.97,14.88,14.88,135800.0,8.4131,8.4131,8.3625,8.3625,135800.0
2005-05-19 14:00:00,14.88,14.95,14.88,14.92,353000.0,8.3625,8.4018,8.3625,8.385,353000.0
2005-05-19 14:30:00,14.92,14.92,14.79,14.81,213000.0,8.385,8.385,8.3119,8.3231,213000.0
2005-05-19 15:00:00,14.81,14.92,14.81,14.88,207000.0,8.3231,8.385,8.3231,8.3625,207000.0
2005-05-19 15:30:00,14.88,14.95,14.87,14.89,337400.0,8.3625,8.4018,8.3569,8.3681,337400.0
2005-05-20 09:30:00,14.8,14.94,14.79,14.86,214000.0,8.3175,8.3962,8.3119,8.3512,214000.0
2005-05-20 10:00:00,14.85,14.91,14.85,14.88,88600.0,8.3456,8.3793,8.3456,8.3625,88600.0
2005-05-20 10:30:00,14.87,14.97,14.87,14.95,138800.0,8.3569,8.4131,8.3569,8.4018,138800.0
2005-05-20 11:00:00,14.95,14.95,14.88,14.9,95000.0,8.4018,8.4018,8.3625,8.3737,95000.0
2005-05-20 11:30:00,14.9,14.93,14.84,14.93,126800.0,8.3737,8.3906,8.34,8.3906,126800.0
2005-05-20 12:00:00,14.93,14.93,14.88,14.92,42200.0,8.3906,8.3906,8.3625,8.385,42200.0
2005-05-20 12:30:00,14.92,14.94,14.88,14.94,47800.0,8.385,8.3962,8.3625,8.3962,47800.0
2005-05-20 13:00:00,14.93,14.95,14.87,14.88,37600.0,8.3906,8.4018,8.3569,8.3625,37600.0
2005-05-20 13:30:00,14.88,14.93,14.88,14.88,61800.0,8.3625,8.3906,8.3625,8.3625,61800.0
2005-05-20 14:00:00,14.89,14.96,14.89,14.95,70800.0,8.3681,8.4074,8.3681,8.4018,70800.0
2005-05-20 14:30:00,14.95,14.99,14.94,14.99,135000.0,8.4018,8.4243,8.3962,8.4243,135000.0
2005-05-20 15:00:00,14.99,15.01,14.99,15.0,361000.0,8.4243,8.4355,8.4243,8.4299,361000.0
2005-05-20 15:30:00,15.0,15.01,14.97,14.99,372200.0,8.4299,8.4355,8.4131,8.4243,372200.0
2005-05-23 09:30:00,14.97,15.0,14.88,14.99,177800.0,8.4131,8.4299,8.3625,8.4243,177800.0
2005-05-23 10:00:00,14.98,15.0,14.97,14.97,115800.0,8.4187,8.4299,8.4131,8.4131,115800.0
2005-05-23 10:30:00,14.97,15.0,14.72,14.8,394600.0,8.4131,8.4299,8.2726,8.3175,394600.0
2005-05-23 11:00:00,14.79,14.81,14.7,14.8,234600.0,8.3119,8.3231,8.2613,8.3175,234600.0
2005-05-23 11:30:00,14.79,14.82,14.74,14.79,100200.0,8.3119,8.3288,8.2838,8.3119,100200.0
2005-05-23 12:00:00,14.79,14.81,14.78,14.79,99200.0,8.3119,8.3231,8.3063,8.3119,99200.0
2005-05-23 12:30:00,14.79,14.86,14.78,14.81,256000.0,8.3119,8.3512,8.3063,8.3231,256000.0
2005-05-23 13:00:00,14.81,14.9,14.8,14.84,178200.0,8.3231,8.3737,8.3175,8.34,178200.0
2005-05-23 13:30:00,14.85,14.93,14.85,14.92,103400.0,8.3456,8.3906,8.3456,8.385,103400.0
2005-05-23 14:00:00,14.91,15.01,14.9,14.93,160400.0,8.3793,8.4355,8.3737,8.3906,160400.0
2005-05-23 14:30:00,14.93,15.0,14.91,14.99,168600.0,8.3906,8.4299,8.3793,8.4243,168600.0
2005-05-23 15:00:00,14.99,15.01,14.97,14.99,249800.0,8.4243,8.4355,8.4131,8.4243,249800.0
2005-05-23 15:30:00,15.0,15.02,14.93,14.99,1003600.0,8.4299,8.4412,8.3906,8.4243,1003600.0
2005-05-24 09:30:00,14.9,14.95,14.79,14.95,207800.0,8.3737,8.4018,8.3119,8.4018,207800.0
2005-05-24 10:00:00,14.94,14.95,14.82,14.92,124000.0,8.3962,8.4018,8.3288,8.385,124000.0
2005-05-24 10:30:00,14.94,14.95,14.81,14.83,340400.0,8.3962,8.4018,8.3231,8.3344,340400.0
2005-05-24 11:00:00,14.83,14.89,14.82,14.83,120200.0,8.3344,8.3681,8.3288,8.3344,120200.0
2005-05-24 11:30:00,14.83,14.86,14.81,14.85,147600.0,8.3344,8.3512,8.3231,8.3456,147600.0
2005-05-24 12:00:00,14.85,14.89,14.83,14.85,104400.0,8.3456,8.3681,8.3344,8.3456,104400.0
2005-05-24 12:30:00,14.85,14.9,14.84,14.88,334000.0,8.3456,8.3737,8.34,8.3625,334000.0
2005-05-24 13:00:00,14.88,14.9,14.87,14.87,166000.0,8.3625,8.3737,8.3569,8.3569,166000.0
2005-05-24 13:30:00,14.88,14.9,14.87,14.9,104000.0,8.3625,8.3737,8.3569,8.3737,104000.0
2005-05-24 14:00:00,14.88,14.94,14.88,14.91,148800.0,8.3625,8.3962,8.3625,8.3793,148800.0
2005-05-24 14:30:00,14.9,14.92,14.87,14.9,120200.0,8.3737,8.385,8.3569,8.3737,120200.0
2005-05-24 15:00:00,14.9,14.93,14.86,14.92,178400.0,8.3737,8.3906,8.3512,8.385,178400.0
2005-05-24 15:30:00,14.92,14.97,14.92,14.97,454800.0,8.385,8.4131,8.385,8.4131,454800.0
2005-05-25 09:30:00,14.97,14.97,14.81,14.85,161600.0,8.4131,8.4131,8.3231,8.3456,161600.0
2005-05-25 10:00:00,14.86,14.86,14.78,14.78,166600.0,8.3512,8.3512,8.3063,8.3063,166600.0
2005-05-25 10:30:00,14.79,14.79,14.7,14.73,175800.0,8.3119,8.3119,8.2613,8.2782,175800.0
2005-05-25 11:00:00,14.74,14.76,14.72,14.76,90200.0,8.2838,8.2951,8.2726,8.2951,90200.0
2005-05-25 11:30:00,14.76,14.77,14.73,14.77,49000.0,8.2951,8.3007,8.2782,8.3007,49000.0
2005-05-25 12:00:00,14.77,14.79,14.71,14.72,206400.0,8.3007,8.3119,8.267,8.2726,206400.0
2005-05-25 12:30:00,14.72,14.74,14.66,14.67,218800.0,8.2726,8.2838,8.2389,8.2445,218800.0
2005-05-25 13:00:00,14.67,14.67,14.63,14.65,142400.0,8.2445,8.2445,8.222,8.2332,142400.0
2005-05-25 13:30:00,14.65,14.65,14.63,14.63,131600.0,8.2332,8.2332,8.222,8.222,131600.0
2005-05-25 14:00:00,14.63,14.65,14.63,14.65,103200.0,8.222,8.2332,8.222,8.2332,103200.0
2005-05-25 14:30:00,14.65,14.74,14.65,14.72,157600.0,8.2332,8.2838,8.2332,8.2726,157600.0
2005-05-25 15:00:00,14.72,14.8,14.7,14.79,153600.0,8.2726,8.3175,8.2613,8.3119,153600.0
2005-05-25 15:30:00,14.79,14.85,14.74,14.76,671200.0,8.3119,8.3456,8.2838,8.2951,671200.0
2005-05-26 09:30:00,14.9,15.03,14.78,14.92,518200.0,8.3737,8.4468,8.3063,8.385,518200.0
2005-05-26 10:00:00,14.92,15.0,14.91,14.99,258800.0,8.385,8.4299,8.3793,8.4243,258800.0
2005-05-26 10:30:00,14.99,15.01,14.95,14.97,442200.0,8.4243,8.4355,8.4018,8.4131,442200.0
2005-05-26 11:00:00,14.98,15.01,14.97,15.01,368800.0,8.4187,8.4355,8.4131,8.4355,368800.0
2005-05-26 11:30:00,15.01,15.02,14.99,15.02,246400.0,8.4355,8.4412,8.4243,8.4412,246400.0
2005-05-26 12:00:00,15.02,15.04,15.01,15.01,264600.0,8.4412,8.4524,8.4355,8.4355,264600.0
2005-05-26 12:30:00,15.01,15.03,14.99,15.01,207400.0,8.4355,8.4468,8.4243,8.4355,207400.0
2005-05-26 13:00:00,15.01,15.01,14.96,14.97,200200.0,8.4355,8.4355,8.4074,8.4131,200200.0
2005-05-26 13:30:00,14.97,14.98,14.95,14.97,208800.0,8.4131,8.4187,8.4018,8.4131,208800.0
2005-05-26 14:00:00,14.97,15.02,14.97,15.02,91800.0,8.4131,8.4412,8.4131,8.4412,91800.0
2005-05-26 14:30:00,15.02,15.02,14.97,14.97,118000.0,8.4412,8.4412,8.4131,8.4131,118000.0
2005-05-26 15:00:00,14.97,14.98,14.97,14.98,180200.0,8.4131,8.4187,8.4131,8.4187,180200.0
2005-05-26 15:30:00,14.97,15.02,14.97,15.0,467400.0,8.4131,8.4412,8.4131,8.4299,467400.0
2005-05-27 09:30:00,14.97,15.02,14.81,14.85,189000.0,8.4131,8.4412,8.3231,8.3456,189000.0
2005-05-27 10:00:00,14.85,14.85,14.73,14.77,204200.0,8.3456,8.3456,8.2782,8.3007,204200.0
2005-05-27 10:30:00,14.76,14.8,14.74,14.77,162000.0,8.2951,8.3175,8.2838,8.3007,162000.0
2005-05-27 11:00:00,14.77,14.83,14.77,14.81,277600.0,8.3007,8.3344,8.3007,8.3231,277600.0
2005-05-27 11:30:00,14.81,14.83,14.79,14.79,58800.0,8.3231,8.3344,8.3119,8.3119,58800.0
2005-05-27 12:00:00,14.79,14.81,14.78,14.81,40400.0,8.3119,8.3231,8.3063,8.3231,40400.0
2005-05-27 12:30:00,14.81,14.85,14.8,14.85,27600.0,8.3231,8.3456,8.3175,8.3456,27600.0
2005-05-27 13:00:00,14.85,14.85,14.83,14.85,48000.0,8.3456,8.3456,8.3344,8.3456,48000.0
2005-05-27 13:30:00,14.84,14.85,14.82,14.83,45000.0,8.34,8.3456,8.3288,8.3344,45000.0
2005-05-27 14:00:00,14.82,14.83,14.8,14.83,68200.0,8.3288,8.3344,8.3175,8.3344,68200.0
2005-05-27 14:30:00,14.83,14.84,14.81,14.82,48600.0,8.3344,8.34,8.3231,8.3288,48600.0
2005-05-27 15:00:00,14.82,14.83,14.8,14.81,96600.0,8.3288,8.3344,8.3175,8.3231,96600.0
2005-05-27 15:30:00,14.81,14.84,14.81,14.84,261600.0,8.3231,8.34,8.3231,8.34,261600.0
2005-05-31 09:30:00,14.88,14.9,14.76,14.78,345200.0,8.3625,8.3737,8.2951,8.3063,345200.0
2005-05-31 10:00:00,14.78,14.98,14.78,14.9,328800.0,8.3063,8.4187,8.3063,8.3737,328800.0
2005-05-31 10:30:00,14.9,14.94,14.79,14.81,193400.0,8.3737,8.3962,8.3119,8.3231,193400.0
2005-05-31 11:00:00,14.81,14.82,14.72,14.76,138800.0,8.3231,8.3288,8.2726,8.2951,138800.0
2005-05-31 11:30:00,14.77,14.8,14.75,14.79,98000.0,8.3007,8.3175,8.2894,8.3119,98000.0
2005-05-31 12:00:00,14.8,14.84,14.79,14.84,89600.0,8.3175,8.34,8.3119,8.34,89600.0
2005-05-31 12:30:00,14.83,14.88,14.8,14.8,84600.0,8.3344,8.3625,8.3175,8.3175,84600.0
2005-05-31 13:00:00,14.8,14.82,14.78,14.81,59200.0,8.3175,8.3288,8.3063,8.3231,59200.0
2005-05-31 13:30:00,14.81,14.88,14.81,14.85,104600.0,8.3231,8.3625,8.3231,8.3456,104600.0
2005-05-31 14:00:00,14.85,14.88,14.83,14.84,62800.0,8.3456,8.3625,8.3344,8.34,62800.0
2005-05-31 14:30:00,14.84,14.89,14.84,14.89,100000.0,8.34,8.3681,8.34,8.3681,100000.0
2005-05-31 15:00:00,14.9,14.91,14.88,14.88,160400.0,8.3737,8.3793,8.3625,8.3625,160400.0
2005-05-31 15:30:00,14.88,14.88,14.81,14.86,394800.0,8.3625,8.3625,8.3231,8.3512,394800.0
2005-06-01 09:30:00,14.9,14.9,14.75,14.88,229200.0,8.3737,8.3737,8.2894,8.3625,229200.0
2005-06-01 10:00:00,14.87,15.15,14.87,15.02,652600.0,8.3569,8.5142,8.3569,8.4412,652600.0
2005-06-01 10:30:00,15.03,15.09,15.03,15.06,305800.0,8.4468,8.4805,8.4468,8.4636,305800.0
2005-06-01 11:00:00,15.06,15.2,15.06,15.19,341200.0,8.4636,8.5423,8.4636,8.5367,341200.0
2005-06-01 11:30:00,15.19,15.2,15.11,15.13,429400.0,8.5367,8.5423,8.4917,8.503,429400.0
2005-06-01 12:00:00,15.14,15.14,15.04,15.04,205400.0,8.5086,8.5086,8.4524,8.4524,205400.0
2005-06-01 12:30:00,15.04,15.08,14.99,15.02,196200.0,8.4524,8.4749,8.4243,8.4412,196200.0
2005-06-01 13:00:00,15.02,15.05,15.01,15.03,71400.0,8.4412,8.458,8.4355,8.4468,71400.0
2005-06-01 13:30:00,15.02,15.04,15.01,15.04,65400.0,8.4412,8.4524,8.4355,8.4524,65400.0
2005-06-01 14:00:00,15.04,15.08,14.9,14.94,248600.0,8.4524,8.4749,8.3737,8.3962,248600.0
2005-06-01 14:30:00,14.94,14.95,14.81,14.84,234400.0,8.3962,8.4018,8.3231,8.34,234400.0
2005-06-01 15:00:00,14.83,14.91,14.83,14.88,132000.0,8.3344,8.3793,8.3344,8.3625,132000.0
2005-06-01 15:30:00,14.88,15.04,14.88,14.99,209600.0,8.3625,8.4524,8.3625,8.4243,209600.0
2005-06-02 09:30:00,14.95,15.03,14.88,15.03,334400.0,8.4018,8.4468,8.3625,8.4468,334400.0
2005-06-02 10:00:00,15.03,15.04,14.94,14.97,206000.0,8.4468,8.4524,8.3962,8.4131,206000.0
2005-06-02 10:30:00,14.97,15.05,14.95,15.01,308200.0,8.4131,8.458,8.4018,8.4355,308200.0
2005-06-02 11:00:00,15.01,15.06,14.99,15.05,147800.0,8.4355,8.4636,8.4243,8.458,147800.0
2005-06-02 11:30:00,15.05,15.06,14.99,15.0,125000.0,8.458,8.4636,8.4243,8.4299,125000.0
2005-06-02 12:00:00,15.0,15.04,15.0,15.01,175200.0,8.4299,8.4524,8.4299,8.4355,175200.0
2005-06-02 12:30:00,15.01,15.04,15.0,15.02,74200.0,8.4355,8.4524,8.4299,8.4412,74200.0
2005-06-02 13:00:00,15.02,15.04,14.99,14.99,168400.0,8.4412,8.4524,8.4243,8.4243,168400.0
2005-06-02 13:30:00,14.99,14.99,14.96,14.98,176200.0,8.4243,8.4243,8.4074,8.4187,176200.0
2005-06-02 14:00:00,14.98,15.02,14.97,15.0,167400.0,8.4187,8.4412,8.4131,8.4299,167400.0
2005-06-02 14:30:00,15.0,15.0,14.96,14.99,218000.0,8.4299,8.4299,8.4074,8.4243,218000.0
2005-06-02 15:00:00,14.99,15.02,14.97,15.01,221600.0,8.4243,8.4412,8.4131,8.4355,221600.0
2005-06-02 15:30:00,15.01,15.06,14.98,15.04,389600.0,8.4355,8.4636,8.4187,8.4524,389600.0
2005-06-03 09:30:00,15.05,15.11,14.95,15.07,332400.0,8.458,8.4917,8.4018,8.4693,332400.0
2005-06-03 10:00:00,15.06,15.07,14.99,15.0,291600.0,8.4636,8.4693,8.4243,8.4299,291600.0
2005-06-03 10:30:00,15.01,15.05,14.97,15.03,142800.0,8.4355,8.458,8.4131,8.4468,142800.0
2005-06-03 11:00:00,15.04,15.04,14.99,14.99,134000.0,8.4524,8.4524,8.4243,8.4243,134000.0
2005-06-03 11:30:00,14.99,14.99,14.95,14.96,185600.0,8.4243,8.4243,8.4018,8.4074,185600.0
2005-06-03 12:00:00,14.96,14.99,14.95,14.97,76600.0,8.4074,8.4243,8.4018,8.4131,76600.0
2005-06-03 12:30:00,14.97,14.97,14.87,14.9,139400.0,8.4131,8.4131,8.3569,8.3737,139400.0
2005-06-03 13:00:00,14.92,14.96,14.87,14.95,144800.0,8.385,8.4074,8.3569,8.4018,144800.0
2005-06-03 13:30:00,14.96,14.99,14.92,14.95,169200.0,8.4074,8.4243,8.385,8.4018,169200.0
2005-06-03 14:00:00,14.94,14.97,14.92,14.95,83600.0,8.3962,8.4131,8.385,8.4018,83600.0
2005-06-03 14:30:00,14.95,14.96,14.92,14.93,68000.0,8.4018,8.4074,8.385,8.3906,68000.0
2005-06-03 15:00:00,14.93,14.99,14.92,14.95,117000.0,8.3906,8.4243,8.385,8.4018,117000.0
2005-06-03 15:30:00,14.95,14.97,14.91,14.94,325600.0,8.4018,8.4131,8.3793,8.3962,325600.0
2005-06-06 09:30:00,14.93,14.96,14.8,14.83,254200.0,8.3906,8.4074,8.3175,8.3344,254200.0
2005-06-06 10:00:00,14.84,14.88,14.8,14.81,159000.0,8.34,8.3625,8.3175,8.3231,159000.0
2005-06-06 10:30:00,14.81,14.83,14.71,14.72,265800.0,8.3231,8.3344,8.267,8.2726,265800.0
2005-06-06 11:00:00,14.71,14.81,14.69,14.81,313000.0,8.267,8.3231,8.2557,8.3231,313000.0
2005-06-06 11:30:00,14.81,14.82,14.79,14.8,147800.0,8.3231,8.3288,8.3119,8.3175,147800.0
2005-06-06 12:00:00,14.8,14.84,14.79,14.84,132000.0,8.3175,8.34,8.3119,8.34,132000.0
2005-06-06 12:30:00,14.84,14.84,14.8,14.8,109400.0,8.34,8.34,8.3175,8.3175,109400.0
2005-06-06 13:00:00,14.8,14.81,14.79,14.81,63600.0,8.3175,8.3231,8.3119,8.3231,63600.0
2005-06-06 13:30:00,14.82,14.88,14.8,14.88,84800.0,8.3288,8.3625,8.3175,8.3625,84800.0
2005-06-06 14:00:00,14.88,14.9,14.86,14.9,167600.0,8.3625,8.3737,8.3512,8.3737,167600.0
2005-06-06 14:30:00,14.9,14.95,14.86,14.93,185000.0,8.3737,8.4018,8.3512,8.3906,185000.0
2005-06-06 15:00:00,14.93,14.97,14.91,14.96,253200.0,8.3906,8.4131,8.3793,8.4074,253200.0
2005-06-06 15:30:00,14.96,14.99,14.94,14.94,369400.0,8.4074,8.4243,8.3962,8.3962,369400.0
2005-06-07 09:30:00,14.97,15.19,14.9,15.17,329600.0,8.4131,8.5367,8.3737,8.5255,329600.0
2005-06-07 10:00:00,15.17,15.34,15.14,15.33,504800.0,8.5255,8.621,8.5086,8.6154,504800.0
2005-06-07 10:30:00,15.33,15.34,15.26,15.28,351000.0,8.6154,8.621,8.576,8.5873,351000.0
2005-06-07 11:00:00,15.27,15.28,15.21,15.21,263400.0,8.5817,8.5873,8.5479,8.5479,263400.0
2005-06-07 11:30:00,15.21,15.23,15.18,15.21,239800.0,8.5479,8.5592,8.5311,8.5479,239800.0
2005-06-07 12:00:00,15.22,15.22,15.18,15.18,85600.0,8.5536,8.5536,8.5311,8.5311,85600.0
2005-06-07 12:30:00,15.18,15.23,15.17,15.23,137000.0,8.5311,8.5592,8.5255,8.5592,137000.0
2005-06-07 13:00:00,15.22,15.23,15.19,15.2,139200.0,8.5536,8.5592,8.5367,8.5423,139200.0
2005-06-07 13:30:00,15.2,15.2,15.13,15.15,209400.0,8.5423,8.5423,8.503,8.5142,209400.0
2005-06-07 14:00:00,15.15,15.15,15.06,15.08,481600.0,8.5142,8.5142,8.4636,8.4749,481600.0
2005-06-07 14:30:00,15.1,15.11,15.01,15.02,185400.0,8.4861,8.4917,8.4355,8.4412,185400.0
2005-06-07 15:00:00,15.01,15.01,14.9,14.92,335800.0,8.4355,8.4355,8.3737,8.385,335800.0
2005-06-07 15:30:00,14.92,14.95,14.86,14.93,410000.0,8.385,8.4018,8.3512,8.3906,410000.0
2005-06-08 09:30:00,15.06,15.08,14.76,14.9,526000.0,8.4636,8.4749,8.2951,8.3737,526000.0
2005-06-08 10:00:00,14.9,14.97,14.86,14.88,173000.0,8.3737,8.4131,8.3512,8.3625,173000.0
2005-06-08 10:30:00,14.88,14.94,14.79,14.94,187200.0,8.3625,8.3962,8.3119,8.3962,187200.0
2005-06-08 11:00:00,14.94,14.94,14.84,14.89,88400.0,8.3962,8.3962,8.34,8.3681,88400.0
2005-06-08 11:30:00,14.89,14.91,14.87,14.9,78200.0,8.3681,8.3793,8.3569,8.3737,78200.0
2005-06-08 12:00:00,14.92,14.95,14.88,14.88,157600.0,8.385,8.4018,8.3625,8.3625,157600.0
2005-06-08 12:30:00,14.9,14.9,14.88,14.89,165800.0,8.3737,8.3737,8.3625,8.3681,165800.0
2005-06-08 13:00:00,14.89,14.89,14.77,14.78,285200.0,8.3681,8.3681,8.3007,8.3063,285200.0
2005-06-08 13:30:00,14.78,14.79,14.67,14.68,243600.0,8.3063,8.3119,8.2445,8.2501,243600.0
2005-06-08 14:00:00,14.68,14.7,14.61,14.7,272400.0,8.2501,8.2613,8.2108,8.2613,272400.0
2005-06-08 14:30:00,14.7,14.74,14.66,14.67,183800.0,8.2613,8.2838,8.2389,8.2445,183800.0
2005-06-08 15:00:00,14.68,14.7,14.64,14.68,218400.0,8.2501,8.2613,8.2276,8.2501,218400.0
2005-06-08 15:30:00,14.68,14.8,14.64,14.76,561200.0,8.2501,8.3175,8.2276,8.2951,561200.0
2005-06-09 09:30:00,14.79,14.81,14.67,14.72,312600.0,8.3119,8.3231,8.2445,8.2726,312600.0
2005-06-09 10:00:00,14.71,14.77,14.68,14.71,260400.0,8.267,8.3007,8.2501,8.267,260400.0
2005-06-09 10:30:00,14.71,14.72,14.65,14.69,144600.0,8.267,8.2726,8.2332,8.2557,144600.0
2005-06-09 11:00:00,14.68,14.72,14.65,14.65,91000.0,8.2501,8.2726,8.2332,8.2332,91000.0
2005-06-09 11:30:00,14.65,14.82,14.65,14.8,338000.0,8.2332,8.3288,8.2332,8.3175,338000.0
2005-06-09 12:00:00,14.79,14.83,14.78,14.8,444600.0,8.3119,8.3344,8.3063,8.3175,444600.0
2005-06-09 12:30:00,14.81,14.85,14.76,14.81,315200.0,8.3231,8.3456,8.2951,8.3231,315200.0
2005-06-09 13:00:00,14.81,14.82,14.73,14.77,127400.0,8.3231,8.3288,8.2782,8.3007,127400.0
2005-06-09 13:30:00,14.77,14.81,14.76,14.8,82400.0,8.3007,8.3231,8.2951,8.3175,82400.0
2005-06-09 14:00:00,14.8,14.81,14.77,14.78,745800.0,8.3175,8.3231,8.3007,8.3063,745800.0
2005-06-09 14:30:00,14.78,14.84,14.73,14.83,265800.0,8.3063,8.34,8.2782,8.3344,265800.0
2005-06-09 15:00:00,14.83,14.9,14.83,14.9,238400.0,8.3344,8.3737,8.3344,8.3737,238400.0
2005-06-09 15:30:00,14.89,14.98,14.89,14.94,388400.0,8.3681,8.4187,8.3681,8.3962,388400.0
2005-06-10 09:30:00,15.03,15.09,14.75,14.77,266200.0,8.4468,8.4805,8.2894,8.3007,266200.0
2005-06-10 10:00:00,14.77,14.8,14.65,14.66,238400.0,8.3007,8.3175,8.2332,8.2389,238400.0
2005-06-10 10:30:00,14.66,14.66,14.58,14.58,351600.0,8.2389,8.2389,8.1939,8.1939,351600.0
2005-06-10 11:00:00,14.58,14.6,14.55,14.58,307200.0,8.1939,8.2051,8.177,8.1939,307200.0
2005-06-10 11:30:00,14.57,14.59,14.55,14.55,142800.0,8.1883,8.1995,8.177,8.177,142800.0
2005-06-10 12:00:00,14.55,14.57,14.5,14.52,143000.0,8.177,8.1883,8.1489,8.1602,143000.0
2005-06-10 12:30:00,14.51,14.56,14.51,14.51,125800.0,8.1546,8.1827,8.1546,8.1546,125800.0
2005-06-10 13:00:00,14.51,14.56,14.5,14.52,117600.0,8.1546,8.1827,8.1489,8.1602,117600.0
2005-06-10 13:30:00,14.51,14.57,14.47,14.49,216800.0,8.1546,8.1883,8.1321,8.1433,216800.0
2005-06-10 14:00:00,14.5,14.63,14.49,14.61,398200.0,8.1489,8.222,8.1433,8.2108,398200.0
2005-06-10 14:30:00,14.6,14.64,14.57,14.62,202600.0,8.2051,8.2276,8.1883,8.2164,202600.0
2005-06-10 15:00:00,14.63,14.76,14.62,14.73,384400.0,8.222,8.2951,8.2164,8.2782,384400.0
2005-06-10 15:30:00,14.73,14.79,14.7,14.72,412400.0,8.2782,8.3119,8.2613,8.2726,412400.0
2005-06-13 09:30:00,14.72,14.76,14.61,14.64,303200.0,8.2726,8.2951,8.2108,8.2276,303200.0
2005-06-13 10:00:00,14.63,14.68,14.58,14.65,135400.0,8.222,8.2501,8.1939,8.2332,135400.0
2005-06-13 10:30:00,14.65,14.92,14.65,14.89,280000.0,8.2332,8.385,8.2332,8.3681,280000.0
2005-06-13 11:00:00,14.89,15.0,14.88,14.98,263600.0,8.3681,8.4299,8.3625,8.4187,263600.0
2005-06-13 11:30:00,14.99,15.01,14.9,14.92,127400.0,8.4243,8.4355,8.3737,8.385,127400.0
2005-06-13 12:00:00,14.92,14.93,14.82,14.85,140000.0,8.385,8.3906,8.3288,8.3456,140000.0
2005-06-13 12:30:00,14.85,14.85,14.79,14.81,90800.0,8.3456,8.3456,8.3119,8.3231,90800.0
2005-06-13 13:00:00,14.81,14.83,14.77,14.77,62200.0,8.3231,8.3344,8.3007,8.3007,62200.0
2005-06-13 13:30:00,14.78,14.79,14.72,14.74,58800.0,8.3063,8.3119,8.2726,8.2838,58800.0
2005-06-13 14:00:00,14.74,14.77,14.7,14.7,124400.0,8.2838,8.3007,8.2613,8.2613,124400.0
2005-06-13 14:30:00,14.7,14.83,14.66,14.81,155400.0,8.2613,8.3344,8.2389,8.3231,155400.0
2005-06-13 15:00:00,14.82,14.84,14.77,14.82,142600.0,8.3288,8.34,8.3007,8.3288,142600.0
2005-06-13 15:30:00,14.82,14.85,14.81,14.81,197400.0,8.3288,8.3456,8.3231,8.3231,197400.0
2005-06-14 09:30:00,14.78,14.97,14.76,14.9,164600.0,8.3063,8.4131,8.2951,8.3737,164600.0
2005-06-14 10:00:00,14.9,14.9,14.78,14.83,157600.0,8.3737,8.3737,8.3063,8.3344,157600.0
2005-06-14 10:30:00,14.79,14.81,14.75,14.77,59800.0,8.3119,8.3231,8.2894,8.3007,59800.0
2005-06-14 11:00:00,14.78,14.83,14.77,14.79,57600.0,8.3063,8.3344,8.3007,8.3119,57600.0
2005-06-14 11:30:00,14.79,14.87,14.79,14.86,122200.0,8.3119,8.3569,8.3119,8.3512,122200.0
2005-06-14 12:00:00,14.86,14.89,14.84,14.85,136600.0,8.3512,8.3681,8.34,8.3456,136600.0
2005-06-14 12:30:00,14.85,14.86,14.83,14.83,130600.0,8.3456,8.3512,8.3344,8.3344,130600.0
2005-06-14 13:00:00,14.83,14.84,14.78,14.79,288200.0,8.3344,8.34,8.3063,8.3119,288200.0
2005-06-14 13:30:00,14.79,14.87,14.78,14.85,214000.0,8.3119,8.3569,8.3063,8.3456,214000.0
2005-06-14 14:00:00,14.85,14.86,14.78,14.81,181800.0,8.3456,8.3512,8.3063,8.3231,181800.0
2005-06-14 14:30:00,14.8,14.83,14.76,14.77,247800.0,8.3175,8.3344,8.2951,8.3007,247800.0
2005-06-14 15:00:00,14.78,14.81,14.75,14.78,92600.0,8.3063,8.3231,8.2894,8.3063,92600.0
2005-06-14 15:30:00,14.78,14.8,14.74,14.8,163200.0,8.3063,8.3175,8.2838,8.3175,163200.0
2005-06-15 09:30:00,14.9,14.95,14.77,14.78,246200.0,8.3737,8.4018,8.3007,8.3063,246200.0
2005-06-15 10:00:00,14.78,14.79,14.64,14.66,272200.0,8.3063,8.3119,8.2276,8.2389,272200.0
2005-06-15 10:30:00,14.65,14.65,14.56,14.58,209800.0,8.2332,8.2332,8.1827,8.1939,209800.0
2005-06-15 11:00:00,14.58,14.62,14.56,14.6,221800.0,8.1939,8.2164,8.1827,8.2051,221800.0
2005-06-15 11:30:00,14.59,14.59,14.47,14.47,291000.0,8.1995,8.1995,8.1321,8.1321,291000.0
2005-06-15 12:00:00,14.47,14.5,14.47,14.47,127600.0,8.1321,8.1489,8.1321,8.1321,127600.0
2005-06-15 12:30:00,14.49,14.56,14.49,14.56,88200.0,8.1433,8.1827,8.1433,8.1827,88200.0
2005-06-15 13:00:00,14.55,14.59,14.54,14.54,77800.0,8.177,8.1995,8.1714,8.1714,77800.0
2005-06-15 13:30:00,14.55,14.59,14.54,14.56,142400.0,8.177,8.1995,8.1714,8.1827,142400.0
2005-06-15 14:00:00,14.56,14.65,14.53,14.58,250600.0,8.1827,8.2332,8.1658,8.1939,250600.0
2005-06-15 14:30:00,14.58,14.63,14.55,14.62,311200.0,8.1939,8.222,8.177,8.2164,311200.0
2005-06-15 15:00:00,14.63,14.76,14.62,14.76,249800.0,8.222,8.2951,8.2164,8.2951,249800.0
2005-06-15 15:30:00,14.75,14.79,14.74,14.79,278200.0,8.2894,8.3119,8.2838,8.3119,278200.0
2005-06-16 09:30:00,15.15,15.2,14.99,15.02,1429000.0,8.5142,8.5423,8.4243,8.4412,1429000.0
2005-06-16 10:00:00,15.03,15.13,15.03,15.13,426000.0,8.4468,8.503,8.4468,8.503,426000.0
2005-06-16 10:30:00,15.13,15.17,15.11,15.15,275400.0,8.503,8.5255,8.4917,8.5142,275400.0
2005-06-16 11:00:00,15.15,15.15,15.07,15.1,258200.0,8.5142,8.5142,8.4693,8.4861,258200.0
2005-06-16 11:30:00,15.1,15.15,15.1,15.15,260400.0,8.4861,8.5142,8.4861,8.5142,260400.0
2005-06-16 12:00:00,15.14,15.15,15.04,15.1,298400.0,8.5086,8.5142,8.4524,8.4861,298400.0
2005-06-16 12:30:00,15.1,15.15,15.09,15.13,105200.0,8.4861,8.5142,8.4805,8.503,105200.0
2005-06-16 13:00:00,15.13,15.15,15.1,15.14,127000.0,8.503,8.5142,8.4861,8.5086,127000.0
2005-06-16 13:30:00,15.14,15.15,15.11,15.11,147200.0,8.5086,8.5142,8.4917,8.4917,147200.0
2005-06-16 14:00:00,15.11,15.15,15.06,15.11,202000.0,8.4917,8.5142,8.4636,8.4917,202000.0
2005-06-16 14:30:00,15.11,15.15,15.1,15.14,215800.0,8.4917,8.5142,8.4861,8.5086,215800.0
2005-06-16 15:00:00,15.15,15.21,15.14,15.2,388200.0,8.5142,8.5479,8.5086,8.5423,388200.0
2005-06-16 15:30:00,15.2,15.27,15.19,15.22,582600.0,8.5423,8.5817,8.5367,8.5536,582600.0
2005-06-17 09:30:00,15.32,15.46,15.23,15.24,3204600.0,8.6098,8.6884,8.5592,8.5648,3204600.0
2005-06-17 10:00:00,15.24,15.28,15.11,15.19,252600.0,8.5648,8.5873,8.4917,8.5367,252600.0
2005-06-17 10:30:00,15.19,15.26,15.16,15.2,164000.0,8.5367,8.576,8.5198,8.5423,164000.0
2005-06-17 11:00:00,15.21,15.24,15.18,15.22,143600.0,8.5479,8.5648,8.5311,8.5536,143600.0
2005-06-17 11:30:00,15.23,15.29,15.22,15.28,142400.0,8.5592,8.5929,8.5536,8.5873,142400.0
2005-06-17 12:00:00,15.28,15.31,15.27,15.3,82400.0,8.5873,8.6041,8.5817,8.5985,82400.0
2005-06-17 12:30:00,15.3,15.36,15.3,15.34,293800.0,8.5985,8.6322,8.5985,8.621,293800.0
2005-06-17 13:00:00,15.33,15.36,15.3,15.31,77800.0,8.6154,8.6322,8.5985,8.6041,77800.0
2005-06-17 13:30:00,15.31,15.36,15.29,15.33,69200.0,8.6041,8.6322,8.5929,8.6154,69200.0
2005-06-17 14:00:00,15.33,15.35,15.24,15.24,126800.0,8.6154,8.6266,8.5648,8.5648,126800.0
2005-06-17 14:30:00,15.24,15.31,15.22,15.28,215400.0,8.5648,8.6041,8.5536,8.5873,215400.0
2005-06-17 15:00:00,15.28,15.37,15.27,15.33,223200.0,8.5873,8.6379,8.5817,8.6154,223200.0
2005-06-17 15:30:00,15.33,15.37,15.31,15.34,298200.0,8.6154,8.6379,8.6041,8.621,298200.0
2005-06-20 09:30:00,15.22,15.28,15.04,15.1,296600.0,8.5536,8.5873,8.4524,8.4861,296600.0
2005-06-20 10:00:00,15.1,15.1,15.04,15.08,155000.0,8.4861,8.4861,8.4524,8.4749,155000.0
2005-06-20 10:30:00,15.08,15.12,15.05,15.06,128600.0,8.4749,8.4974,8.458,8.4636,128600.0
2005-06-20 11:00:00,15.06,15.09,15.04,15.07,151400.0,8.4636,8.4805,8.4524,8.4693,151400.0
2005-06-20 11:30:00,15.08,15.1,15.05,15.1,89200.0,8.4749,8.4861,8.458,8.4861,89200.0
2005-06-20 12:00:00,15.1,15.12,15.08,15.11,82600.0,8.4861,8.4974,8.4749,8.4917,82600.0
2005-06-20 12:30:00,15.12,15.13,15.09,15.09,60600.0,8.4974,8.503,8.4805,8.4805,60600.0
2005-06-20 13:00:00,15.09,15.09,15.05,15.06,45200.0,8.4805,8.4805,8.458,8.4636,45200.0
2005-06-20 13:30:00,15.06,15.1,15.05,15.09,98000.0,8.4636,8.4861,8.458,8.4805,98000.0
2005-06-20 14:00:00,15.09,15.1,15.05,15.1,73400.0,8.4805,8.4861,8.458,8.4861,73400.0
2005-06-20 14:30:00,15.09,15.13,15.07,15.11,106600.0,8.4805,8.503,8.4693,8.4917,106600.0
2005-06-20 15:00:00,15.11,15.17,15.09,15.13,137800.0,8.4917,8.5255,8.4805,8.503,137800.0
2005-06-20 15:30:00,15.13,15.14,15.1,15.12,168800.0,8.503,8.5086,8.4861,8.4974,168800.0
2005-06-21 09:30:00,15.02,15.21,15.0,15.11,235200.0,8.4412,8.5479,8.4299,8.4917,235200.0
2005-06-21 10:00:00,15.11,15.17,15.06,15.17,125000.0,8.4917,8.5255,8.4636,8.5255,125000.0
2005-06-21 10:30:00,15.18,15.24,15.18,15.22,140200.0,8.5311,8.5648,8.5311,8.5536,140200.0
2005-06-21 11:00:00,15.21,15.23,15.18,15.18,119600.0,8.5479,8.5592,8.5311,8.5311,119600.0
2005-06-21 11:30:00,15.18,15.2,15.16,15.19,84200.0,8.5311,8.5423,8.5198,8.5367,84200.0
2005-06-21 12:00:00,15.19,15.19,15.15,15.19,72000.0,8.5367,8.5367,8.5142,8.5367,72000.0
2005-06-21 12:30:00,15.19,15.23,15.17,15.22,82600.0,8.5367,8.5592,8.5255,8.5536,82600.0
2005-06-21 13:00:00,15.21,15.22,15.15,15.18,69600.0,8.5479,8.5536,8.5142,8.5311,69600.0
2005-06-21 13:30:00,15.17,15.21,15.17,15.2,49000.0,8.5255,8.5479,8.5255,8.5423,49000.0
2005-06-21 14:00:00,15.2,15.24,15.19,15.22,59000.0,8.5423,8.5648,8.5367,8.5536,59000.0
2005-06-21 14:30:00,15.22,15.28,15.2,15.26,126600.0,8.5536,8.5873,8.5423,8.576,126600.0
2005-06-21 15:00:00,15.26,15.26,15.12,15.16,262600.0,8.576,8.576,8.4974,8.5198,262600.0
2005-06-21 15:30:00,15.17,15.28,15.15,15.24,289600.0,8.5255,8.5873,8.5142,8.5648,289600.0
2005-06-22 09:30:00,15.27,15.33,15.23,15.26,174000.0,8.5817,8.6154,8.5592,8.576,174000.0
2005-06-22 10:00:00,15.24,15.27,15.18,15.21,97600.0,8.5648,8.5817,8.5311,8.5479,97600.0
2005-06-22 10:30:00,15.21,15.32,15.18,15.19,148600.0,8.5479,8.6098,8.5311,8.5367,148600.0
2005-06-22 11:00:00,15.18,15.19,15.1,15.15,148400.0,8.5311,8.5367,8.4861,8.5142,148400.0
2005-06-22 11:30:00,15.15,15.19,15.11,15.12,64800.0,8.5142,8.5367,8.4917,8.4974,64800.0
2005-06-22 12:00:00,15.13,15.16,15.11,15.13,62600.0,8.503,8.5198,8.4917,8.503,62600.0
2005-06-22 12:30:00,15.13,15.24,15.12,15.24,61400.0,8.503,8.5648,8.4974,8.5648,61400.0
2005-06-22 13:00:00,15.24,15.32,15.24,15.28,124600.0,8.5648,8.6098,8.5648,8.5873,124600.0
2005-06-22 13:30:00,15.28,15.28,15.22,15.22,37000.0,8.5873,8.5873,8.5536,8.5536,37000.0
2005-06-22 14:00:00,15.22,15.26,15.2,15.22,198600.0,8.5536,8.576,8.5423,8.5536,198600.0
2005-06-22 14:30:00,15.21,15.24,15.21,15.22,27400.0,8.5479,8.5648,8.5479,8.5536,27400.0
2005-06-22 15:00:00,15.22,15.24,15.2,15.21,77400.0,8.5536,8.5648,8.5423,8.5479,77400.0
2005-06-22 15:30:00,15.2,15.26,15.18,15.22,321000.0,8.5423,8.576,8.5311,8.5536,321000.0
2005-06-23 09:30:00,15.2,15.38,15.15,15.36,512800.0,8.5423,8.6435,8.5142,8.6322,512800.0
2005-06-23 10:00:00,15.36,15.38,15.28,15.32,170400.0,8.6322,8.6435,8.5873,8.6098,170400.0
2005-06-23 10:30:00,15.3,15.35,15.22,15.35,130400.0,8.5985,8.6266,8.5536,8.6266,130400.0
2005-06-23 11:00:00,15.35,15.59,15.34,15.59,410400.0,8.6266,8.7615,8.621,8.7615,410400.0
2005-06-23 11:30:00,15.59,15.88,15.58,15.84,446600.0,8.7615,8.9245,8.7559,8.902,446600.0
2005-06-23 12:00:00,15.84,15.84,15.72,15.72,374800.0,8.902,8.902,8.8346,8.8346,374800.0
2005-06-23 12:30:00,15.72,15.74,15.66,15.72,205800.0,8.8346,8.8458,8.8008,8.8346,205800.0
2005-06-23 13:00:00,15.74,15.74,15.64,15.67,141800.0,8.8458,8.8458,8.7896,8.8065,141800.0
2005-06-23 13:30:00,15.65,15.65,15.29,15.34,832200.0,8.7952,8.7952,8.5929,8.621,832200.0
2005-06-23 14:00:00,15.34,15.36,15.28,15.3,487600.0,8.621,8.6322,8.5873,8.5985,487600.0
2005-06-23 14:30:00,15.3,15.38,15.25,15.3,477600.0,8.5985,8.6435,8.5704,8.5985,477600.0
2005-06-23 15:00:00,15.3,15.31,15.24,15.26,266000.0,8.5985,8.6041,8.5648,8.576,266000.0
2005-06-23 15:30:00,15.25,15.26,15.15,15.18,781400.0,8.5704,8.576,8.5142,8.5311,781400.0
2005-06-24 09:30:00,15.17,15.4,15.16,15.18,459600.0,8.5255,8.6547,8.5198,8.5311,459600.0
2005-06-24 10:00:00,15.17,15.24,15.02,15.03,437600.0,8.5255,8.5648,8.4412,8.4468,437600.0
2005-06-24 10:30:00,15.03,15.08,14.96,14.96,490000.0,8.4468,8.4749,8.4074,8.4074,490000.0
2005-06-24 11:00:00,14.96,15.02,14.95,14.99,175400.0,8.4074,8.4412,8.4018,8.4243,175400.0
2005-06-24 11:30:00,15.0,15.01,14.97,14.99,141800.0,8.4299,8.4355,8.4131,8.4243,141800.0
2005-06-24 12:00:00,15.01,15.01,14.95,14.97,89600.0,8.4355,8.4355,8.4018,8.4131,89600.0
2005-06-24 12:30:00,14.97,15.0,14.97,15.0,52000.0,8.4131,8.4299,8.4131,8.4299,52000.0
2005-06-24 13:00:00,15.0,15.01,14.97,15.01,66200.0,8.4299,8.4355,8.4131,8.4355,66200.0
2005-06-24 13:30:00,15.01,15.02,14.97,15.0,107600.0,8.4355,8.4412,8.4131,8.4299,107600.0
2005-06-24 14:00:00,15.0,15.01,14.97,15.01,110000.0,8.4299,8.4355,8.4131,8.4355,110000.0
2005-06-24 14:30:00,15.01,15.08,14.99,14.99,641200.0,8.4355,8.4749,8.4243,8.4243,641200.0
2005-06-24 15:00:00,14.99,15.09,14.99,15.06,361600.0,8.4243,8.4805,8.4243,8.4636,361600.0
2005-06-24 15:30:00,15.06,15.09,14.96,15.01,571800.0,8.4636,8.4805,8.4074,8.4355,571800.0
2005-06-27 09:30:00,14.96,14.99,14.65,14.68,433400.0,8.4074,8.4243,8.2332,8.2501,433400.0
2005-06-27 10:00:00,14.68,14.74,14.62,14.7,450600.0,8.2501,8.2838,8.2164,8.2613,450600.0
2005-06-27 10:30:00,14.71,14.82,14.7,14.74,280400.0,8.267,8.3288,8.2613,8.2838,280400.0
2005-06-27 11:00:00,14.74,14.76,14.68,14.74,258000.0,8.2838,8.2951,8.2501,8.2838,258000.0
2005-06-27 11:30:00,14.74,14.74,14.65,14.72,67600.0,8.2838,8.2838,8.2332,8.2726,67600.0
2005-06-27 12:00:00,14.72,14.77,14.71,14.74,84200.0,8.2726,8.3007,8.267,8.2838,84200.0
2005-06-27 12:30:00,14.74,14.75,14.67,14.72,89600.0,8.2838,8.2894,8.2445,8.2726,89600.0
2005-06-27 13:00:00,14.72,14.74,14.7,14.72,107600.0,8.2726,8.2838,8.2613,8.2726,107600.0
2005-06-27 13:30:00,14.71,14.72,14.63,14.63,72400.0,8.267,8.2726,8.222,8.222,72400.0
2005-06-27 14:00:00,14.63,14.63,14.56,14.56,128800.0,8.222,8.222,8.1827,8.1827,128800.0
2005-06-27 14:30:00,14.56,14.6,14.55,14.58,120200.0,8.1827,8.2051,8.177,8.1939,120200.0
2005-06-27 15:00:00,14.58,14.72,14.53,14.7,278000.0,8.1939,8.2726,8.1658,8.2613,278000.0
2005-06-27 15:30:00,14.7,14.72,14.63,14.67,522000.0,8.2613,8.2726,8.222,8.2445,522000.0
2005-06-28 09:30:00,14.76,14.83,14.72,14.76,294600.0,8.2951,8.3344,8.2726,8.2951,294600.0
2005-06-28 10:00:00,14.78,14.81,14.75,14.75,256400.0,8.3063,8.3231,8.2894,8.2894,256400.0
2005-06-28 10:30:00,14.75,14.78,14.69,14.7,128000.0,8.2894,8.3063,8.2557,8.2613,128000.0
2005-06-28 11:00:00,14.7,14.71,14.66,14.67,131800.0,8.2613,8.267,8.2389,8.2445,131800.0
2005-06-28 11:30:00,14.67,14.74,14.65,14.68,128400.0,8.2445,8.2838,8.2332,8.2501,128400.0
2005-06-28 12:00:00,14.68,14.72,14.67,14.67,123600.0,8.2501,8.2726,8.2445,8.2445,123600.0
2005-06-28 12:30:00,14.67,14.68,14.65,14.68,52600.0,8.2445,8.2501,8.2332,8.2501,52600.0
2005-06-28 13:00:00,14.68,14.72,14.67,14.7,88600.0,8.2501,8.2726,8.2445,8.2613,88600.0
2005-06-28 13:30:00,14.69,14.7,14.68,14.69,82000.0,8.2557,8.2613,8.2501,8.2557,82000.0
2005-06-28 14:00:00,14.69,14.72,14.68,14.69,56400.0,8.2557,8.2726,8.2501,8.2557,56400.0
2005-06-28 14:30:00,14.69,14.73,14.69,14.7,132800.0,8.2557,8.2782,8.2557,8.2613,132800.0
2005-06-28 15:00:00,14.7,14.71,14.68,14.7,94000.0,8.2613,8.267,8.2501,8.2613,94000.0
2005-06-28 15:30:00,14.7,14.76,14.7,14.72,327400.0,8.2613,8.2951,8.2613,8.2726,327400.0
2005-06-29 09:30:00,14.67,14.75,14.61,14.61,174000.0,8.2445,8.2894,8.2108,8.2108,174000.0
2005-06-29 10:00:00,14.63,14.68,14.58,14.65,148600.0,8.222,8.2501,8.1939,8.2332,148600.0
2005-06-29 10:30:00,14.65,14.74,14.65,14.7,111800.0,8.2332,8.2838,8.2332,8.2613,111800.0
2005-06-29 11:00:00,14.71,14.73,14.68,14.73,55600.0,8.267,8.2782,8.2501,8.2782,55600.0
2005-06-29 11:30:00,14.72,14.73,14.68,14.72,55600.0,8.2726,8.2782,8.2501,8.2726,55600.0
2005-06-29 12:00:00,14.72,14.77,14.71,14.76,53800.0,8.2726,8.3007,8.267,8.2951,53800.0
2005-06-29 12:30:00,14.76,14.81,14.74,14.79,63600.0,8.2951,8.3231,8.2838,8.3119,63600.0
2005-06-29 13:00:00,14.79,14.8,14.75,14.75,40200.0,8.3119,8.3175,8.2894,8.2894,40200.0
2005-06-29 13:30:00,14.76,14.76,14.68,14.69,78600.0,8.2951,8.2951,8.2501,8.2557,78600.0
2005-06-29 14:00:00,14.69,14.74,14.67,14.72,72800.0,8.2557,8.2838,8.2445,8.2726,72800.0
2005-06-29 14:30:00,14.72,14.76,14.68,14.7,340600.0,8.2726,8.2951,8.2501,8.2613,340600.0
2005-06-29 15:00:00,14.69,14.8,14.68,14.78,256400.0,8.2557,8.3175,8.2501,8.3063,256400.0
2005-06-29 15:30:00,14.78,14.86,14.78,14.85,618400.0,8.3063,8.3512,8.3063,8.3456,618400.0
2005-06-30 09:30:00,14.83,14.99,14.83,14.94,327400.0,8.3344,8.4243,8.3344,8.3962,327400.0
2005-06-30 10:00:00,14.94,14.99,14.92,14.98,130200.0,8.3962,8.4243,8.385,8.4187,130200.0
2005-06-30 10:30:00,14.97,14.98,14.93,14.93,60600.0,8.4131,8.4187,8.3906,8.3906,60600.0
2005-06-30 11:00:00,14.93,14.94,14.86,14.89,207400.0,8.3906,8.3962,8.3512,8.3681,207400.0
2005-06-30 11:30:00,14.89,14.94,14.89,14.93,53400.0,8.3681,8.3962,8.3681,8.3906,53400.0
2005-06-30 12:00:00,14.92,14.93,14.9,14.9,55600.0,8.385,8.3906,8.3737,8.3737,55600.0
2005-06-30 12:30:00,14.9,14.92,14.88,14.89,66600.0,8.3737,8.385,8.3625,8.3681,66600.0
2005-06-30 13:00:00,14.89,14.94,14.88,14.92,84400.0,8.3681,8.3962,8.3625,8.385,84400.0
2005-06-30 13:30:00,14.92,14.97,14.9,14.96,64600.0,8.385,8.4131,8.3737,8.4074,64600.0
2005-06-30 14:00:00,14.96,15.05,14.92,14.96,197200.0,8.4074,8.458,8.385,8.4074,197200.0
2005-06-30 14:30:00,14.97,14.97,14.87,14.91,236000.0,8.4131,8.4131,8.3569,8.3793,236000.0
2005-06-30 15:00:00,14.91,14.97,14.89,14.96,161800.0,8.3793,8.4131,8.3681,8.4074,161800.0
2005-06-30 15:30:00,14.96,14.96,14.8,14.83,401800.0,8.4074,8.4074,8.3175,8.3344,401800.0
2005-07-01 09:30:00,14.88,14.93,14.83,14.9,473400.0,8.3625,8.3906,8.3344,8.3737,473400.0
2005-07-01 10:00:00,14.91,15.02,14.91,14.99,530600.0,8.3793,8.4412,8.3793,8.4243,530600.0
2005-07-01 10:30:00,14.99,15.02,14.95,14.95,193400.0,8.4243,8.4412,8.4018,8.4018,193400.0
2005-07-01 11:00:00,14.96,14.97,14.88,14.92,124200.0,8.4074,8.4131,8.3625,8.385,124200.0
2005-07-01 11:30:00,14.92,14.93,14.84,14.85,154200.0,8.385,8.3906,8.34,8.3456,154200.0
2005-07-01 12:00:00,14.84,14.85,14.81,14.83,182000.0,8.34,8.3456,8.3231,8.3344,182000.0
2005-07-01 12:30:00,14.83,14.87,14.8,14.85,132600.0,8.3344,8.3569,8.3175,8.3456,132600.0
2005-07-01 13:00:00,14.86,14.93,14.85,14.92,75600.0,8.3512,8.3906,8.3456,8.385,75600.0
2005-07-01 13:30:00,14.93,14.97,14.89,14.96,115000.0,8.3906,8.4131,8.3681,8.4074,115000.0
2005-07-01 14:00:00,14.96,14.98,14.93,14.97,132400.0,8.4074,8.4187,8.3906,8.4131,132400.0
2005-07-01 14:30:00,14.97,15.0,14.97,14.99,125600.0,8.4131,8.4299,8.4131,8.4243,125600.0
2005-07-01 15:00:00,14.99,15.02,14.97,14.97,230400.0,8.4243,8.4412,8.4131,8.4131,230400.0
2005-07-01 15:30:00,14.97,15.04,14.43,14.97,1218400.0,8.4131,8.4524,8.1096,8.4131,1218400.0
2005-07-05 09:30:00,14.9,15.18,14.88,15.13,440000.0,8.3737,8.5311,8.3625,8.503,440000.0
2005-07-05 10:00:00,15.12,15.48,15.11,15.37,613800.0,8.4974,8.6997,8.4917,8.6379,613800.0
2005-07-05 10:30:00,15.38,15.47,15.38,15.4,310200.0,8.6435,8.6941,8.6435,8.6547,310200.0
2005-07-05 11:00:00,15.4,15.42,15.31,15.35,188600.0,8.6547,8.666,8.6041,8.6266,188600.0
2005-07-05 11:30:00,15.35,15.35,15.25,15.27,228600.0,8.6266,8.6266,8.5704,8.5817,228600.0
2005-07-05 12:00:00,15.27,15.33,15.27,15.33,189400.0,8.5817,8.6154,8.5817,8.6154,189400.0
2005-07-05 12:30:00,15.33,15.43,15.31,15.42,214400.0,8.6154,8.6716,8.6041,8.666,214400.0
2005-07-05 13:00:00,15.42,15.42,15.33,15.34,291600.0,8.666,8.666,8.6154,8.621,291600.0
2005-07-05 13:30:00,15.33,15.4,15.3,15.38,211600.0,8.6154,8.6547,8.5985,8.6435,211600.0
2005-07-05 14:00:00,15.38,15.41,15.37,15.37,320200.0,8.6435,8.6603,8.6379,8.6379,320200.0
2005-07-05 14:30:00,15.36,15.46,15.35,15.4,323400.0,8.6322,8.6884,8.6266,8.6547,323400.0
2005-07-05 15:00:00,15.4,15.4,15.34,15.34,250400.0,8.6547,8.6547,8.621,8.621,250400.0
2005-07-05 15:30:00,15.34,15.46,15.34,15.4,747000.0,8.621,8.6884,8.621,8.6547,747000.0
2005-07-06 09:30:00,15.35,15.54,15.3,15.51,425000.0,8.6266,8.7334,8.5985,8.7165,425000.0
2005-07-06 10:00:00,15.51,15.59,15.49,15.52,504600.0,8.7165,8.7615,8.7053,8.7222,504600.0
2005-07-06 10:30:00,15.52,15.56,15.44,15.55,220000.0,8.7222,8.7446,8.6772,8.739,220000.0
2005-07-06 11:00:00,15.55,15.6,14.97,15.58,492600.0,8.739,8.7671,8.4131,8.7559,492600.0
2005-07-06 11:30:00,15.58,15.62,15.49,15.52,204600.0,8.7559,8.7784,8.7053,8.7222,204600.0
2005-07-06 12:00:00,15.53,15.6,15.52,15.55,310600.0,8.7278,8.7671,8.7222,8.739,310600.0
2005-07-06 12:30:00,15.56,15.62,15.53,15.61,463000.0,8.7446,8.7784,8.7278,8.7727,463000.0
2005-07-06 13:00:00,15.61,15.8,15.58,15.78,509600.0,8.7727,8.8795,8.7559,8.8683,509600.0
2005-07-06 13:30:00,15.79,15.84,15.71,15.74,169200.0,8.8739,8.902,8.8289,8.8458,169200.0
2005-07-06 14:00:00,15.74,15.75,15.69,15.69,222400.0,8.8458,8.8514,8.8177,8.8177,222400.0
2005-07-06 14:30:00,15.69,15.8,15.59,15.72,627800.0,8.8177,8.8795,8.7615,8.8346,627800.0
2005-07-06 15:00:00,15.73,15.77,15.67,15.71,254200.0,8.8402,8.8627,8.8065,8.8289,254200.0
2005-07-06 15:30:00,15.71,15.72,15.62,15.62,761400.0,8.8289,8.8346,8.7784,8.7784,761400.0
2005-07-07 09:30:00,15.43,15.5,15.18,15.2,783200.0,8.6716,8.7109,8.5311,8.5423,783200.0
2005-07-07 10:00:00,15.21,15.36,15.19,15.34,439600.0,8.5479,8.6322,8.5367,8.621,439600.0
2005-07-07 10:30:00,15.34,15.4,15.25,15.28,221200.0,8.621,8.6547,8.5704,8.5873,221200.0
2005-07-07 11:00:00,15.28,15.42,15.27,15.41,276600.0,8.5873,8.666,8.5817,8.6603,276600.0
2005-07-07 11:30:00,15.41,15.41,15.36,15.39,237800.0,8.6603,8.6603,8.6322,8.6491,237800.0
2005-07-07 12:00:00,15.39,15.47,15.37,15.46,206200.0,8.6491,8.6941,8.6379,8.6884,206200.0
2005-07-07 12:30:00,15.45,15.45,15.4,15.4,99600.0,8.6828,8.6828,8.6547,8.6547,99600.0
2005-07-07 13:00:00,15.43,15.47,15.4,15.47,56600.0,8.6716,8.6941,8.6547,8.6941,56600.0
2005-07-07 13:30:00,15.47,15.5,15.44,15.45,161200.0,8.6941,8.7109,8.6772,8.6828,161200.0
2005-07-07 14:00:00,15.44,15.45,15.38,15.4,136400.0,8.6772,8.6828,8.6435,8.6547,136400.0
2005-07-07 14:30:00,15.4,15.42,15.35,15.41,122800.0,8.6547,8.666,8.6266,8.6603,122800.0
2005-07-07 15:00:00,15.41,15.47,15.4,15.42,147000.0,8.6603,8.6941,8.6547,8.666,147000.0
2005-07-07 15:30:00,15.43,15.49,15.42,15.43,506600.0,8.6716,8.7053,8.666,8.6716,506600.0
2005-07-08 09:30:00,15.55,15.59,15.46,15.46,287800.0,8.739,8.7615,8.6884,8.6884,287800.0
2005-07-08 10:00:00,15.46,15.49,15.42,15.47,94400.0,8.6884,8.7053,8.666,8.6941,94400.0
2005-07-08 10:30:00,15.47,15.56,15.46,15.54,73600.0,8.6941,8.7446,8.6884,8.7334,73600.0
2005-07-08 11:00:00,15.53,15.54,15.49,15.51,63800.0,8.7278,8.7334,8.7053,8.7165,63800.0
2005-07-08 11:30:00,15.51,15.54,15.47,15.51,52400.0,8.7165,8.7334,8.6941,8.7165,52400.0
2005-07-08 12:00:00,15.51,15.65,15.51,15.65,79000.0,8.7165,8.7952,8.7165,8.7952,79000.0
2005-07-08 12:30:00,15.65,15.74,15.65,15.72,145000.0,8.7952,8.8458,8.7952,8.8346,145000.0
2005-07-08 13:00:00,15.72,15.79,15.72,15.77,138600.0,8.8346,8.8739,8.8346,8.8627,138600.0
2005-07-08 13:30:00,15.77,15.81,15.77,15.8,154400.0,8.8627,8.8851,8.8627,8.8795,154400.0
2005-07-08 14:00:00,15.81,15.93,15.81,15.93,245000.0,8.8851,8.9526,8.8851,8.9526,245000.0
2005-07-08 14:30:00,15.93,15.98,15.9,15.98,343000.0,8.9526,8.9807,8.9357,8.9807,343000.0
2005-07-08 15:00:00,15.98,16.07,15.97,16.07,922000.0,8.9807,9.0313,8.9751,9.0313,922000.0
2005-07-08 15:30:00,16.07,16.11,16.0,16.1,882400.0,9.0313,9.0537,8.9919,9.0481,882400.0
2005-07-11 09:30:00,15.8,15.91,15.61,15.63,734800.0,8.8795,8.9413,8.7727,8.784,734800.0
2005-07-11 10:00:00,15.63,15.69,15.53,15.67,405000.0,8.784,8.8177,8.7278,8.8065,405000.0
2005-07-11 10:30:00,15.67,15.9,15.65,15.79,438600.0,8.8065,8.9357,8.7952,8.8739,438600.0
2005-07-11 11:00:00,15.79,15.93,15.79,15.9,445400.0,8.8739,8.9526,8.8739,8.9357,445400.0
2005-07-11 11:30:00,15.9,16.04,15.9,15.97,340200.0,8.9357,9.0144,8.9357,8.9751,340200.0
2005-07-11 12:00:00,15.97,15.97,15.9,15.9,164000.0,8.9751,8.9751,8.9357,8.9357,164000.0
2005-07-11 12:30:00,15.9,15.92,15.87,15.9,399200.0,8.9357,8.947,8.9189,8.9357,399200.0
2005-07-11 13:00:00,15.9,15.95,15.88,15.93,426800.0,8.9357,8.9638,8.9245,8.9526,426800.0
2005-07-11 13:30:00,15.93,15.99,15.93,15.95,246400.0,8.9526,8.9863,8.9526,8.9638,246400.0
2005-07-11 14:00:00,15.95,15.98,15.88,15.93,212400.0,8.9638,8.9807,8.9245,8.9526,212400.0
2005-07-11 14:30:00,15.93,15.99,15.93,15.95,228400.0,8.9526,8.9863,8.9526,8.9638,228400.0
2005-07-11 15:00:00,15.95,15.95,15.83,15.87,411000.0,8.9638,8.9638,8.8964,8.9189,411000.0
2005-07-11 15:30:00,15.87,15.97,15.87,15.97,609600.0,8.9189,8.9751,8.9189,8.9751,609600.0
2005-07-12 09:30:00,15.94,15.97,15.8,15.92,488400.0,8.9582,8.9751,8.8795,8.947,488400.0
2005-07-12 10:00:00,15.92,15.96,15.87,15.95,203000.0,8.947,8.9694,8.9189,8.9638,203000.0
2005-07-12 10:30:00,15.96,16.0,15.93,15.99,423200.0,8.9694,8.9919,8.9526,8.9863,423200.0
2005-07-12 11:00:00,15.99,15.99,15.88,15.95,162600.0,8.9863,8.9863,8.9245,8.9638,162600.0
2005-07-12 11:30:00,15.95,15.99,15.93,15.97,165000.0,8.9638,8.9863,8.9526,8.9751,165000.0
2005-07-12 12:00:00,15.97,16.04,15.97,16.03,158200.0,8.9751,9.0144,8.9751,9.0088,158200.0
2005-07-12 12:30:00,16.02,16.04,15.97,16.04,76600.0,9.0032,9.0144,8.9751,9.0144,76600.0
2005-07-12 13:00:00,16.04,16.09,16.04,16.08,103600.0,9.0144,9.0425,9.0144,9.0369,103600.0
2005-07-12 13:30:00,16.08,16.21,16.08,16.21,203400.0,9.0369,9.1099,9.0369,9.1099,203400.0
2005-07-12 14:00:00,16.21,16.23,16.15,16.2,169200.0,9.1099,9.1212,9.0762,9.1043,169200.0
2005-07-12 14:30:00,16.2,16.2,16.08,16.1,201600.0,9.1043,9.1043,9.0369,9.0481,201600.0
2005-07-12 15:00:00,16.1,16.2,16.1,16.17,158800.0,9.0481,9.1043,9.0481,9.0875,158800.0
2005-07-12 15:30:00,16.17,16.17,16.07,16.12,225800.0,9.0875,9.0875,9.0313,9.0594,225800.0
2005-07-13 09:30:00,15.96,16.35,15.94,16.25,969000.0,8.9694,9.1886,8.9582,9.1324,969000.0
2005-07-13 10:00:00,16.25,16.27,16.08,16.12,336200.0,9.1324,9.1437,9.0369,9.0594,336200.0
2005-07-13 10:30:00,16.11,16.15,16.04,16.07,181400.0,9.0537,9.0762,9.0144,9.0313,181400.0
2005-07-13 11:00:00,16.07,16.23,16.07,16.18,180200.0,9.0313,9.1212,9.0313,9.0931,180200.0
2005-07-13 11:30:00,16.18,16.23,16.15,16.19,64800.0,9.0931,9.1212,9.0762,9.0987,64800.0
2005-07-13 12:00:00,16.2,16.25,16.19,16.23,44000.0,9.1043,9.1324,9.0987,9.1212,44000.0
2005-07-13 12:30:00,16.22,16.27,16.13,16.14,89600.0,9.1156,9.1437,9.065,9.0706,89600.0
2005-07-13 13:00:00,16.14,16.14,16.1,16.1,106600.0,9.0706,9.0706,9.0481,9.0481,106600.0
2005-07-13 13:30:00,16.11,16.18,16.08,16.11,67200.0,9.0537,9.0931,9.0369,9.0537,67200.0
2005-07-13 14:00:00,16.1,16.14,16.08,16.1,200200.0,9.0481,9.0706,9.0369,9.0481,200200.0
2005-07-13 14:30:00,16.1,16.25,16.1,16.2,237400.0,9.0481,9.1324,9.0481,9.1043,237400.0
2005-07-13 15:00:00,16.2,16.3,16.18,16.27,239800.0,9.1043,9.1605,9.0931,9.1437,239800.0
2005-07-13 15:30:00,16.27,16.33,16.18,16.25,600800.0,9.1437,9.1774,9.0931,9.1324,600800.0
2005-07-14 09:30:00,16.35,16.44,16.18,16.18,968800.0,9.1886,9.2392,9.0931,9.0931,968800.0
2005-07-14 10:00:00,16.18,16.23,16.06,16.15,733400.0,9.0931,9.1212,9.0256,9.0762,733400.0
2005-07-14 10:30:00,16.15,16.25,16.11,16.21,341400.0,9.0762,9.1324,9.0537,9.1099,341400.0
2005-07-14 11:00:00,16.21,16.25,16.15,16.18,111000.0,9.1099,9.1324,9.0762,9.0931,111000.0
2005-07-14 11:30:00,16.18,16.2,16.15,16.18,155800.0,9.0931,9.1043,9.0762,9.0931,155800.0
2005-07-14 12:00:00,16.17,16.22,16.15,16.18,155200.0,9.0875,9.1156,9.0762,9.0931,155200.0
2005-07-14 12:30:00,16.19,16.2,16.18,16.2,50200.0,9.0987,9.1043,9.0931,9.1043,50200.0
2005-07-14 13:00:00,16.2,16.25,16.2,16.25,87200.0,9.1043,9.1324,9.1043,9.1324,87200.0
2005-07-14 13:30:00,16.24,16.25,16.23,16.24,131000.0,9.1268,9.1324,9.1212,9.1268,131000.0
2005-07-14 14:00:00,16.24,16.24,16.18,16.18,102000.0,9.1268,9.1268,9.0931,9.0931,102000.0
2005-07-14 14:30:00,16.18,16.21,16.14,16.18,109000.0,9.0931,9.1099,9.0706,9.0931,109000.0
2005-07-14 15:00:00,16.18,16.31,16.18,16.3,289000.0,9.0931,9.1661,9.0931,9.1605,289000.0
2005-07-14 15:30:00,16.3,16.34,16.28,16.3,279600.0,9.1605,9.183,9.1493,9.1605,279600.0
2005-07-15 09:30:00,16.28,16.35,16.07,16.15,759600.0,9.1493,9.1886,9.0313,9.0762,759600.0
2005-07-15 10:00:00,16.15,16.17,16.03,16.06,318600.0,9.0762,9.0875,9.0088,9.0256,318600.0
2005-07-15 10:30:00,16.06,16.1,16.02,16.05,130800.0,9.0256,9.0481,9.0032,9.02,130800.0
2005-07-15 11:00:00,16.06,16.1,16.06,16.09,50000.0,9.0256,9.0481,9.0256,9.0425,50000.0
2005-07-15 11:30:00,16.09,16.1,16.05,16.07,67600.0,9.0425,9.0481,9.02,9.0313,67600.0
2005-07-15 12:00:00,16.08,16.11,16.05,16.1,61800.0,9.0369,9.0537,9.02,9.0481,61800.0
2005-07-15 12:30:00,16.1,16.11,16.06,16.06,30200.0,9.0481,9.0537,9.0256,9.0256,30200.0
2005-07-15 13:00:00,16.07,16.13,16.06,16.11,42000.0,9.0313,9.065,9.0256,9.0537,42000.0
2005-07-15 13:30:00,16.11,16.11,16.08,16.09,24200.0,9.0537,9.0537,9.0369,9.0425,24200.0
2005-07-15 14:00:00,16.1,16.18,16.09,16.15,55000.0,9.0481,9.0931,9.0425,9.0762,55000.0
2005-07-15 14:30:00,16.15,16.28,16.14,16.25,158000.0,9.0762,9.1493,9.0706,9.1324,158000.0
2005-07-15 15:00:00,16.25,16.25,16.23,16.25,149200.0,9.1324,9.1324,9.1212,9.1324,149200.0
2005-07-15 15:30:00,16.25,16.25,16.21,16.22,200600.0,9.1324,9.1324,9.1099,9.1156,200600.0
2005-07-18 09:30:00,16.22,16.22,16.04,16.05,188400.0,9.1156,9.1156,9.0144,9.02,188400.0
2005-07-18 10:00:00,16.06,16.13,16.01,16.11,111200.0,9.0256,9.065,8.9975,9.0537,111200.0
2005-07-18 10:30:00,16.11,16.15,16.04,16.05,54800.0,9.0537,9.0762,9.0144,9.02,54800.0
2005-07-18 11:00:00,16.05,16.09,16.04,16.06,78600.0,9.02,9.0425,9.0144,9.0256,78600.0
2005-07-18 11:30:00,16.06,16.06,16.02,16.03,49000.0,9.0256,9.0256,9.0032,9.0088,49000.0
2005-07-18 12:00:00,16.04,16.04,15.97,16.0,239000.0,9.0144,9.0144,8.9751,8.9919,239000.0
2005-07-18 12:30:00,16.0,16.05,16.0,16.05,76400.0,8.9919,9.02,8.9919,9.02,76400.0
2005-07-18 13:00:00,16.05,16.06,16.03,16.05,35000.0,9.02,9.0256,9.0088,9.02,35000.0
2005-07-18 13:30:00,16.04,16.11,16.04,16.08,78400.0,9.0144,9.0537,9.0144,9.0369,78400.0
2005-07-18 14:00:00,16.07,16.1,16.06,16.07,79200.0,9.0313,9.0481,9.0256,9.0313,79200.0
2005-07-18 14:30:00,16.07,16.11,16.07,16.11,70400.0,9.0313,9.0537,9.0313,9.0537,70400.0
2005-07-18 15:00:00,16.1,16.18,16.09,16.14,157000.0,9.0481,9.0931,9.0425,9.0706,157000.0
2005-07-18 15:30:00,16.14,16.18,16.1,16.16,266600.0,9.0706,9.0931,9.0481,9.0818,266600.0
2005-07-19 09:30:00,16.13,16.19,16.0,16.07,286400.0,9.065,9.0987,8.9919,9.0313,286400.0
2005-07-19 10:00:00,16.09,16.15,16.02,16.13,206000.0,9.0425,9.0762,9.0032,9.065,206000.0
2005-07-19 10:30:00,16.12,16.13,16.05,16.06,266400.0,9.0594,9.065,9.02,9.0256,266400.0
2005-07-19 11:00:00,16.06,16.11,15.99,16.11,167800.0,9.0256,9.0537,8.9863,9.0537,167800.0
2005-07-19 11:30:00,16.11,16.15,16.1,16.15,70200.0,9.0537,9.0762,9.0481,9.0762,70200.0
2005-07-19 12:00:00,16.14,16.15,16.07,16.08,85400.0,9.0706,9.0762,9.0313,9.0369,85400.0
2005-07-19 12:30:00,16.09,16.18,16.08,16.18,73600.0,9.0425,9.0931,9.0369,9.0931,73600.0
2005-07-19 13:00:00,16.18,16.22,16.17,16.18,63000.0,9.0931,9.1156,9.0875,9.0931,63000.0
2005-07-19 13:30:00,16.2,16.25,16.18,16.22,76800.0,9.1043,9.1324,9.0931,9.1156,76800.0
2005-07-19 14:00:00,16.22,16.23,16.15,16.17,78800.0,9.1156,9.1212,9.0762,9.0875,78800.0
2005-07-19 14:30:00,16.17,16.23,16.17,16.18,131000.0,9.0875,9.1212,9.0875,9.0931,131000.0
2005-07-19 15:00:00,16.19,16.2,16.1,16.15,301200.0,9.0987,9.1043,9.0481,9.0762,301200.0
2005-07-19 15:30:00,16.15,16.2,16.09,16.19,350400.0,9.0762,9.1043,9.0425,9.0987,350400.0
2005-07-20 09:30:00,16.1,16.13,15.95,15.99,262400.0,9.0481,9.065,8.9638,8.9863,262400.0
2005-07-20 10:00:00,15.99,16.0,15.92,15.96,204800.0,8.9863,8.9919,8.947,8.9694,204800.0
2005-07-20 10:30:00,15.96,16.01,15.96,15.99,233400.0,8.9694,8.9975,8.9694,8.9863,233400.0
2005-07-20 11:00:00,15.99,16.03,15.99,16.01,181200.0,8.9863,9.0088,8.9863,8.9975,181200.0
2005-07-20 11:30:00,16.02,16.06,16.01,16.04,214800.0,9.0032,9.0256,8.9975,9.0144,214800.0
2005-07-20 12:00:00,16.04,16.04,15.97,15.97,170200.0,9.0144,9.0144,8.9751,8.9751,170200.0
2005-07-20 12:30:00,15.97,16.07,15.97,16.04,105200.0,8.9751,9.0313,8.9751,9.0144,105200.0
2005-07-20 13:00:00,16.04,16.17,16.02,16.17,89000.0,9.0144,9.0875,9.0032,9.0875,89000.0
2005-07-20 13:30:00,16.17,16.22,16.15,16.17,61800.0,9.0875,9.1156,9.0762,9.0875,61800.0
2005-07-20 14:00:00,16.17,16.2,16.11,16.2,67200.0,9.0875,9.1043,9.0537,9.1043,67200.0
2005-07-20 14:30:00,16.19,16.22,16.13,16.15,128800.0,9.0987,9.1156,9.065,9.0762,128800.0
2005-07-20 15:00:00,16.15,16.22,16.15,16.21,109400.0,9.0762,9.1156,9.0762,9.1099,109400.0
2005-07-20 15:30:00,16.21,16.24,16.18,16.24,362000.0,9.1099,9.1268,9.0931,9.1268,362000.0
2005-07-21 09:30:00,16.2,16.21,15.93,15.93,338600.0,9.1043,9.1099,8.9526,8.9526,338600.0
2005-07-21 10:00:00,15.93,15.97,15.78,15.82,289800.0,8.9526,8.9751,8.8683,8.8908,289800.0
2005-07-21 10:30:00,15.83,15.86,15.67,15.72,191200.0,8.8964,8.9132,8.8065,8.8346,191200.0
2005-07-21 11:00:00,15.72,15.96,15.72,15.93,154400.0,8.8346,8.9694,8.8346,8.9526,154400.0
2005-07-21 11:30:00,15.93,15.98,15.88,15.96,129400.0,8.9526,8.9807,8.9245,8.9694,129400.0
2005-07-21 12:00:00,15.9,16.03,15.9,16.0,108200.0,8.9357,9.0088,8.9357,8.9919,108200.0
2005-07-21 12:30:00,16.01,16.14,16.01,16.11,170400.0,8.9975,9.0706,8.9975,9.0537,170400.0
2005-07-21 13:00:00,16.12,16.18,16.07,16.09,81000.0,9.0594,9.0931,9.0313,9.0425,81000.0
2005-07-21 13:30:00,16.09,16.13,16.06,16.07,118600.0,9.0425,9.065,9.0256,9.0313,118600.0
2005-07-21 14:00:00,16.07,16.09,15.99,15.99,175400.0,9.0313,9.0425,8.9863,8.9863,175400.0
2005-07-21 14:30:00,15.99,16.03,15.93,15.95,165400.0,8.9863,9.0088,8.9526,8.9638,165400.0
2005-07-21 15:00:00,15.95,16.04,15.93,16.03,116800.0,8.9638,9.0144,8.9526,9.0088,116800.0
2005-07-21 15:30:00,16.03,16.06,15.97,16.0,283800.0,9.0088,9.0256,8.9751,8.9919,283800.0
2005-07-22 09:30:00,15.97,16.19,15.93,16.09,191000.0,8.9751,9.0987,8.9526,9.0425,191000.0
2005-07-22 10:00:00,16.09,16.09,15.9,15.9,125200.0,9.0425,9.0425,8.9357,8.9357,125200.0
2005-07-22 10:30:00,15.92,15.92,15.84,15.88,85800.0,8.947,8.947,8.902,8.9245,85800.0
2005-07-22 11:00:00,15.88,15.95,15.88,15.94,44800.0,8.9245,8.9638,8.9245,8.9582,44800.0
2005-07-22 11:30:00,15.94,15.98,15.93,15.98,63000.0,8.9582,8.9807,8.9526,8.9807,63000.0
2005-07-22 12:00:00,15.97,16.07,15.96,16.03,126000.0,8.9751,9.0313,8.9694,9.0088,126000.0
2005-07-22 12:30:00,16.03,16.03,15.92,15.94,73000.0,9.0088,9.0088,8.947,8.9582,73000.0
2005-07-22 13:00:00,15.93,15.97,15.9,15.93,78800.0,8.9526,8.9751,8.9357,8.9526,78800.0
2005-07-22 13:30:00,15.93,15.94,15.92,15.93,48400.0,8.9526,8.9582,8.947,8.9526,48400.0
2005-07-22 14:00:00,15.94,15.94,15.81,15.81,126400.0,8.9582,8.9582,8.8851,8.8851,126400.0
2005-07-22 14:30:00,15.81,15.91,15.76,15.87,375600.0,8.8851,8.9413,8.857,8.9189,375600.0
2005-07-22 15:00:00,15.87,15.9,15.83,15.9,230200.0,8.9189,8.9357,8.8964,8.9357,230200.0
2005-07-22 15:30:00,15.9,15.9,15.86,15.86,249600.0,8.9357,8.9357,8.9132,8.9132,249600.0
2005-07-25 09:30:00,15.83,15.89,15.76,15.77,178600.0,8.8964,8.9301,8.857,8.8627,178600.0
2005-07-25 10:00:00,15.77,15.9,15.77,15.83,212000.0,8.8627,8.9357,8.8627,8.8964,212000.0
2005-07-25 10:30:00,15.82,15.85,15.79,15.83,123800.0,8.8908,8.9076,8.8739,8.8964,123800.0
2005-07-25 11:00:00,15.83,15.85,15.74,15.76,216200.0,8.8964,8.9076,8.8458,8.857,216200.0
2005-07-25 11:30:00,15.74,15.79,15.72,15.79,176600.0,8.8458,8.8739,8.8346,8.8739,176600.0
2005-07-25 12:00:00,15.79,15.81,15.74,15.77,107800.0,8.8739,8.8851,8.8458,8.8627,107800.0
2005-07-25 12:30:00,15.77,15.8,15.74,15.74,121600.0,8.8627,8.8795,8.8458,8.8458,121600.0
2005-07-25 13:00:00,15.74,15.76,15.7,15.72,96200.0,8.8458,8.857,8.8233,8.8346,96200.0
2005-07-25 13:30:00,15.72,15.75,15.71,15.71,149800.0,8.8346,8.8514,8.8289,8.8289,149800.0
2005-07-25 14:00:00,15.72,15.79,15.7,15.75,97400.0,8.8346,8.8739,8.8233,8.8514,97400.0
2005-07-25 14:30:00,15.74,15.75,15.67,15.69,119000.0,8.8458,8.8514,8.8065,8.8177,119000.0
2005-07-25 15:00:00,15.68,15.76,15.64,15.74,171600.0,8.8121,8.857,8.7896,8.8458,171600.0
2005-07-25 15:30:00,15.74,15.84,15.72,15.77,427400.0,8.8458,8.902,8.8346,8.8627,427400.0
2005-07-26 09:30:00,15.85,16.04,15.83,15.91,331200.0,8.9076,9.0144,8.8964,8.9413,331200.0
2005-07-26 10:00:00,15.9,15.92,15.72,15.79,401400.0,8.9357,8.947,8.8346,8.8739,401400.0
2005-07-26 10:30:00,15.78,15.81,15.69,15.7,380400.0,8.8683,8.8851,8.8177,8.8233,380400.0
2005-07-26 11:00:00,15.7,15.74,15.64,15.64,281200.0,8.8233,8.8458,8.7896,8.7896,281200.0
2005-07-26 11:30:00,15.65,15.69,15.53,15.56,322200.0,8.7952,8.8177,8.7278,8.7446,322200.0
2005-07-26 12:00:00,15.56,15.61,15.49,15.49,298800.0,8.7446,8.7727,8.7053,8.7053,298800.0
2005-07-26 12:30:00,15.49,15.58,15.49,15.54,233600.0,8.7053,8.7559,8.7053,8.7334,233600.0
2005-07-26 13:00:00,15.54,15.57,15.52,15.52,166200.0,8.7334,8.7503,8.7222,8.7222,166200.0
2005-07-26 13:30:00,15.52,15.65,15.51,15.58,198200.0,8.7222,8.7952,8.7165,8.7559,198200.0
2005-07-26 14:00:00,15.59,15.77,15.58,15.72,292200.0,8.7615,8.8627,8.7559,8.8346,292200.0
2005-07-26 14:30:00,15.72,15.81,15.72,15.78,274000.0,8.8346,8.8851,8.8346,8.8683,274000.0
2005-07-26 15:00:00,15.78,15.79,15.73,15.74,306400.0,8.8683,8.8739,8.8402,8.8458,306400.0
2005-07-26 15:30:00,15.74,15.81,15.74,15.8,492400.0,8.8458,8.8851,8.8458,8.8795,492400.0
2005-07-27 09:30:00,15.04,15.51,14.91,15.35,2897200.0,8.4524,8.7165,8.3793,8.6266,2897200.0
2005-07-27 10:00:00,15.33,15.47,15.22,15.45,1073200.0,8.6154,8.6941,8.5536,8.6828,1073200.0
2005-07-27 10:30:00,15.44,15.88,15.4,15.64,2140200.0,8.6772,8.9245,8.6547,8.7896,2140200.0
2005-07-27 11:00:00,15.63,15.86,15.63,15.69,848800.0,8.784,8.9132,8.784,8.8177,848800.0
2005-07-27 11:30:00,15.69,15.72,15.6,15.72,270400.0,8.8177,8.8346,8.7671,8.8346,270400.0
2005-07-27 12:00:00,15.72,16.09,15.72,15.88,683000.0,8.8346,9.0425,8.8346,8.9245,683000.0
2005-07-27 12:30:00,15.89,15.9,15.7,15.72,309800.0,8.9301,8.9357,8.8233,8.8346,309800.0
2005-07-27 13:00:00,15.72,15.72,15.63,15.65,148200.0,8.8346,8.8346,8.784,8.7952,148200.0
2005-07-27 13:30:00,15.65,15.76,15.65,15.72,327000.0,8.7952,8.857,8.7952,8.8346,327000.0
2005-07-27 14:00:00,15.72,15.8,15.68,15.73,464600.0,8.8346,8.8795,8.8121,8.8402,464600.0
2005-07-27 14:30:00,15.73,15.74,15.65,15.68,238000.0,8.8402,8.8458,8.7952,8.8121,238000.0
2005-07-27 15:00:00,15.69,15.74,15.65,15.72,328200.0,8.8177,8.8458,8.7952,8.8346,328200.0
2005-07-27 15:30:00,15.74,15.81,15.58,15.6,833000.0,8.8458,8.8851,8.7559,8.7671,833000.0
2005-07-28 09:30:00,15.63,15.73,15.54,15.71,387600.0,8.784,8.8402,8.7334,8.8289,387600.0
2005-07-28 10:00:00,15.71,15.78,15.65,15.72,486400.0,8.8289,8.8683,8.7952,8.8346,486400.0
2005-07-28 10:30:00,15.72,15.78,15.71,15.74,238000.0,8.8346,8.8683,8.8289,8.8458,238000.0
2005-07-28 11:00:00,15.74,15.76,15.68,15.71,170800.0,8.8458,8.857,8.8121,8.8289,170800.0
2005-07-28 11:30:00,15.71,15.76,15.65,15.74,157800.0,8.8289,8.857,8.7952,8.8458,157800.0
2005-07-28 12:00:00,15.74,15.76,15.7,15.72,141200.0,8.8458,8.857,8.8233,8.8346,141200.0
2005-07-28 12:30:00,15.72,15.78,15.71,15.75,164400.0,8.8346,8.8683,8.8289,8.8514,164400.0
2005-07-28 13:00:00,15.75,15.81,15.75,15.8,99000.0,8.8514,8.8851,8.8514,8.8795,99000.0
2005-07-28 13:30:00,15.8,15.83,15.78,15.8,140000.0,8.8795,8.8964,8.8683,8.8795,140000.0
2005-07-28 14:00:00,15.8,15.84,15.79,15.84,119200.0,8.8795,8.902,8.8739,8.902,119200.0
2005-07-28 14:30:00,15.83,15.9,15.82,15.88,180400.0,8.8964,8.9357,8.8908,8.9245,180400.0
2005-07-28 15:00:00,15.88,15.88,15.84,15.88,145600.0,8.9245,8.9245,8.902,8.9245,145600.0
2005-07-28 15:30:00,15.88,15.9,15.76,15.79,771400.0,8.9245,8.9357,8.857,8.8739,771400.0
2005-07-29 09:30:00,15.65,15.75,15.52,15.58,497200.0,8.7952,8.8514,8.7222,8.7559,497200.0
2005-07-29 10:00:00,15.58,15.69,15.56,15.65,431200.0,8.7559,8.8177,8.7446,8.7952,431200.0
2005-07-29 10:30:00,15.65,15.71,15.62,15.63,203800.0,8.7952,8.8289,8.7784,8.784,203800.0
2005-07-29 11:00:00,15.64,15.67,15.6,15.62,144800.0,8.7896,8.8065,8.7671,8.7784,144800.0
2005-07-29 11:30:00,15.62,15.65,15.5,15.52,234800.0,8.7784,8.7952,8.7109,8.7222,234800.0
2005-07-29 12:00:00,15.51,15.67,15.47,15.47,654800.0,8.7165,8.8065,8.6941,8.6941,654800.0
2005-07-29 12:30:00,15.47,15.52,15.44,15.49,199800.0,8.6941,8.7222,8.6772,8.7053,199800.0
2005-07-29 13:00:00,15.49,15.58,15.49,15.56,134800.0,8.7053,8.7559,8.7053,8.7446,134800.0
2005-07-29 13:30:00,15.56,15.62,15.53,15.62,168200.0,8.7446,8.7784,8.7278,8.7784,168200.0
2005-07-29 14:00:00,15.62,15.63,15.56,15.59,255800.0,8.7784,8.784,8.7446,8.7615,255800.0
2005-07-29 14:30:00,15.59,15.61,15.53,15.56,206200.0,8.7615,8.7727,8.7278,8.7446,206200.0
2005-07-29 15:00:00,15.56,15.56,15.49,15.55,188000.0,8.7446,8.7446,8.7053,8.739,188000.0
2005-07-29 15:30:00,15.55,15.55,15.49,15.53,286400.0,8.739,8.739,8.7053,8.7278,286400.0
2005-08-01 09:30:00,15.53,15.59,15.52,15.54,224200.0,8.7278,8.7615,8.7222,8.7334,224200.0
2005-08-01 10:00:00,15.54,15.99,15.47,15.53,218200.0,8.7334,8.9863,8.6941,8.7278,218200.0
2005-08-01 10:30:00,15.53,15.54,15.4,15.47,188200.0,8.7278,8.7334,8.6547,8.6941,188200.0
2005-08-01 11:00:00,15.47,15.5,15.46,15.49,70600.0,8.6941,8.7109,8.6884,8.7053,70600.0
2005-08-01 11:30:00,15.49,15.52,15.46,15.46,62800.0,8.7053,8.7222,8.6884,8.6884,62800.0
2005-08-01 12:00:00,15.47,15.51,15.46,15.47,70400.0,8.6941,8.7165,8.6884,8.6941,70400.0
2005-08-01 12:30:00,15.46,15.48,15.42,15.43,104200.0,8.6884,8.6997,8.666,8.6716,104200.0
2005-08-01 13:00:00,15.44,15.46,15.38,15.42,134600.0,8.6772,8.6884,8.6435,8.666,134600.0
2005-08-01 13:30:00,15.42,15.44,15.4,15.43,144400.0,8.666,8.6772,8.6547,8.6716,144400.0
2005-08-01 14:00:00,15.44,15.58,15.44,15.56,134400.0,8.6772,8.7559,8.6772,8.7446,134400.0
2005-08-01 14:30:00,15.56,15.59,15.52,15.52,119800.0,8.7446,8.7615,8.7222,8.7222,119800.0
2005-08-01 15:00:00,15.52,15.58,15.51,15.55,141600.0,8.7222,8.7559,8.7165,8.739,141600.0
2005-08-01 15:30:00,15.56,15.57,15.45,15.48,624000.0,8.7446,8.7503,8.6828,8.6997,624000.0
2005-08-02 09:30:00,15.54,15.65,15.45,15.47,353600.0,8.7334,8.7952,8.6828,8.6941,353600.0
2005-08-02 10:00:00,15.49,15.6,15.47,15.56,201400.0,8.7053,8.7671,8.6941,8.7446,201400.0
2005-08-02 10:30:00,15.57,15.69,15.56,15.6,148800.0,8.7503,8.8177,8.7446,8.7671,148800.0
2005-08-02 11:00:00,15.6,15.6,15.51,15.51,166400.0,8.7671,8.7671,8.7165,8.7165,166400.0
2005-08-02 11:30:00,15.51,15.6,15.5,15.58,155400.0,8.7165,8.7671,8.7109,8.7559,155400.0
2005-08-02 12:00:00,15.57,15.6,15.54,15.59,82600.0,8.7503,8.7671,8.7334,8.7615,82600.0
2005-08-02 12:30:00,15.58,15.59,15.56,15.57,47400.0,8.7559,8.7615,8.7446,8.7503,47400.0
2005-08-02 13:00:00,15.56,15.56,15.51,15.52,71000.0,8.7446,8.7446,8.7165,8.7222,71000.0
2005-08-02 13:30:00,15.52,15.55,15.47,15.5,159000.0,8.7222,8.739,8.6941,8.7109,159000.0
2005-08-02 14:00:00,15.49,15.61,15.49,15.53,105400.0,8.7053,8.7727,8.7053,8.7278,105400.0
2005-08-02 14:30:00,15.53,15.59,15.53,15.56,113000.0,8.7278,8.7615,8.7278,8.7446,113000.0
2005-08-02 15:00:00,15.56,15.58,15.49,15.56,198600.0,8.7446,8.7559,8.7053,8.7446,198600.0
2005-08-02 15:30:00,15.56,15.6,15.53,15.59,257600.0,8.7446,8.7671,8.7278,8.7615,257600.0
2005-08-03 09:30:00,15.49,15.53,15.34,15.34,254000.0,8.7053,8.7278,8.621,8.621,254000.0
2005-08-03 10:00:00,15.33,15.38,15.33,15.34,150600.0,8.6154,8.6435,8.6154,8.621,150600.0
2005-08-03 10:30:00,15.33,15.38,15.29,15.35,209400.0,8.6154,8.6435,8.5929,8.6266,209400.0
2005-08-03 11:00:00,15.35,15.39,15.35,15.39,355600.0,8.6266,8.6491,8.6266,8.6491,355600.0
2005-08-03 11:30:00,15.38,15.4,15.38,15.4,81400.0,8.6435,8.6547,8.6435,8.6547,81400.0
2005-08-03 12:00:00,15.4,15.46,15.39,15.46,207600.0,8.6547,8.6884,8.6491,8.6884,207600.0
2005-08-03 12:30:00,15.46,15.56,15.46,15.55,175600.0,8.6884,8.7446,8.6884,8.739,175600.0
2005-08-03 13:00:00,15.54,15.57,15.51,15.56,156000.0,8.7334,8.7503,8.7165,8.7446,156000.0
2005-08-03 13:30:00,15.56,15.59,15.54,15.58,78000.0,8.7446,8.7615,8.7334,8.7559,78000.0
2005-08-03 14:00:00,15.58,15.59,15.56,15.56,207000.0,8.7559,8.7615,8.7446,8.7446,207000.0
2005-08-03 14:30:00,15.56,15.59,15.55,15.58,226800.0,8.7446,8.7615,8.739,8.7559,226800.0
2005-08-03 15:00:00,15.58,15.58,15.53,15.58,64000.0,8.7559,8.7559,8.7278,8.7559,64000.0
2005-08-03 15:30:00,15.58,15.62,15.56,15.61,265800.0,8.7559,8.7784,8.7446,8.7727,265800.0
2005-08-04 09:30:00,15.5,15.5,15.38,15.42,257000.0,8.7109,8.7109,8.6435,8.666,257000.0
2005-08-04 10:00:00,15.42,15.43,15.38,15.38,137200.0,8.666,8.6716,8.6435,8.6435,137200.0
2005-08-04 10:30:00,15.39,15.4,15.34,15.36,123000.0,8.6491,8.6547,8.621,8.6322,123000.0
2005-08-04 11:00:00,15.36,15.4,15.35,15.4,79600.0,8.6322,8.6547,8.6266,8.6547,79600.0
2005-08-04 11:30:00,15.4,15.4,15.37,15.38,121400.0,8.6547,8.6547,8.6379,8.6435,121400.0
2005-08-04 12:00:00,15.38,15.4,15.36,15.37,171800.0,8.6435,8.6547,8.6322,8.6379,171800.0
2005-08-04 12:30:00,15.37,15.4,15.36,15.38,66200.0,8.6379,8.6547,8.6322,8.6435,66200.0
2005-08-04 13:00:00,15.38,15.4,15.38,15.38,121200.0,8.6435,8.6547,8.6435,8.6435,121200.0
2005-08-04 13:30:00,15.38,15.4,15.37,15.38,316400.0,8.6435,8.6547,8.6379,8.6435,316400.0
2005-08-04 14:00:00,15.38,15.4,15.37,15.4,365000.0,8.6435,8.6547,8.6379,8.6547,365000.0
2005-08-04 14:30:00,15.39,15.4,15.38,15.38,208000.0,8.6491,8.6547,8.6435,8.6435,208000.0
2005-08-04 15:00:00,15.38,15.43,15.38,15.42,235200.0,8.6435,8.6716,8.6435,8.666,235200.0
2005-08-04 15:30:00,15.42,15.43,15.39,15.43,368800.0,8.666,8.6716,8.6491,8.6716,368800.0
2005-08-05 09:30:00,15.38,15.47,15.34,15.4,284800.0,8.6435,8.6941,8.621,8.6547,284800.0
2005-08-05 10:00:00,15.4,15.45,15.35,15.4,185000.0,8.6547,8.6828,8.6266,8.6547,185000.0
2005-08-05 10:30:00,15.4,15.44,15.37,15.4,133000.0,8.6547,8.6772,8.6379,8.6547,133000.0
2005-08-05 11:00:00,15.4,15.42,15.38,15.38,185800.0,8.6547,8.666,8.6435,8.6435,185800.0
2005-08-05 11:30:00,15.39,15.44,15.38,15.4,123400.0,8.6491,8.6772,8.6435,8.6547,123400.0
2005-08-05 12:00:00,15.4,15.47,15.4,15.47,52000.0,8.6547,8.6941,8.6547,8.6941,52000.0
2005-08-05 12:30:00,15.48,15.49,15.46,15.47,37800.0,8.6997,8.7053,8.6884,8.6941,37800.0
2005-08-05 13:00:00,15.47,15.51,15.46,15.47,121800.0,8.6941,8.7165,8.6884,8.6941,121800.0
2005-08-05 13:30:00,15.47,15.47,15.4,15.4,65400.0,8.6941,8.6941,8.6547,8.6547,65400.0
2005-08-05 14:00:00,15.4,15.45,15.4,15.4,52000.0,8.6547,8.6828,8.6547,8.6547,52000.0
2005-08-05 14:30:00,15.4,15.47,15.4,15.4,103800.0,8.6547,8.6941,8.6547,8.6547,103800.0
2005-08-05 15:00:00,15.4,15.43,15.4,15.43,95400.0,8.6547,8.6716,8.6547,8.6716,95400.0
2005-08-05 15:30:00,15.43,15.46,15.4,15.4,192400.0,8.6716,8.6884,8.6547,8.6547,192400.0
2005-08-08 09:30:00,15.4,15.48,15.38,15.44,210600.0,8.6547,8.6997,8.6435,8.6772,210600.0
2005-08-08 10:00:00,15.42,15.47,15.4,15.46,149600.0,8.666,8.6941,8.6547,8.6884,149600.0
2005-08-08 10:30:00,15.46,15.46,15.4,15.4,185800.0,8.6884,8.6884,8.6547,8.6547,185800.0
2005-08-08 11:00:00,15.4,15.46,15.4,15.44,94200.0,8.6547,8.6884,8.6547,8.6772,94200.0
2005-08-08 11:30:00,15.45,15.45,15.4,15.41,101200.0,8.6828,8.6828,8.6547,8.6603,101200.0
2005-08-08 12:00:00,15.41,15.45,15.4,15.4,140000.0,8.6603,8.6828,8.6547,8.6547,140000.0
2005-08-08 12:30:00,15.4,15.4,15.38,15.39,350200.0,8.6547,8.6547,8.6435,8.6491,350200.0
2005-08-08 13:00:00,15.39,15.4,15.38,15.39,212200.0,8.6491,8.6547,8.6435,8.6491,212200.0
2005-08-08 13:30:00,15.39,15.4,15.38,15.39,72200.0,8.6491,8.6547,8.6435,8.6491,72200.0
2005-08-08 14:00:00,15.4,15.42,15.38,15.39,193600.0,8.6547,8.666,8.6435,8.6491,193600.0
2005-08-08 14:30:00,15.39,15.4,15.38,15.4,134800.0,8.6491,8.6547,8.6435,8.6547,134800.0
2005-08-08 15:00:00,15.4,15.4,15.35,15.36,229600.0,8.6547,8.6547,8.6266,8.6322,229600.0
2005-08-08 15:30:00,15.36,15.39,15.35,15.35,300400.0,8.6322,8.6491,8.6266,8.6266,300400.0
2005-08-09 09:30:00,15.35,15.49,15.35,15.42,179600.0,8.6266,8.7053,8.6266,8.666,179600.0
2005-08-09 10:00:00,15.42,15.47,15.36,15.45,120200.0,8.666,8.6941,8.6322,8.6828,120200.0
2005-08-09 10:30:00,15.45,15.49,15.44,15.45,145600.0,8.6828,8.7053,8.6772,8.6828,145600.0
2005-08-09 11:00:00,15.45,15.49,15.43,15.48,112400.0,8.6828,8.7053,8.6716,8.6997,112400.0
2005-08-09 11:30:00,15.48,15.49,15.47,15.48,73800.0,8.6997,8.7053,8.6941,8.6997,73800.0
2005-08-09 12:00:00,15.47,15.51,15.47,15.5,146200.0,8.6941,8.7165,8.6941,8.7109,146200.0
2005-08-09 12:30:00,15.5,15.5,15.48,15.49,34000.0,8.7109,8.7109,8.6997,8.7053,34000.0
2005-08-09 13:00:00,15.49,15.5,15.45,15.47,82000.0,8.7053,8.7109,8.6828,8.6941,82000.0
2005-08-09 13:30:00,15.47,15.47,15.44,15.45,141600.0,8.6941,8.6941,8.6772,8.6828,141600.0
2005-08-09 14:00:00,15.45,15.46,15.42,15.45,219800.0,8.6828,8.6884,8.666,8.6828,219800.0
2005-08-09 14:30:00,15.45,15.48,15.43,15.45,90200.0,8.6828,8.6997,8.6716,8.6828,90200.0
2005-08-09 15:00:00,15.45,15.46,15.42,15.43,125200.0,8.6828,8.6884,8.666,8.6716,125200.0
2005-08-09 15:30:00,15.43,15.47,15.4,15.47,473400.0,8.6716,8.6941,8.6547,8.6941,473400.0
2005-08-10 09:30:00,15.5,15.5,15.42,15.5,234200.0,8.7465,8.7465,8.7014,8.7465,234200.0
2005-08-10 10:00:00,15.5,15.51,15.4,15.44,212200.0,8.7465,8.7521,8.6901,8.7126,212200.0
2005-08-10 10:30:00,15.45,15.49,15.4,15.45,207800.0,8.7183,8.7409,8.6901,8.7183,207800.0
2005-08-10 11:00:00,15.46,15.46,15.4,15.45,138600.0,8.7239,8.7239,8.6901,8.7183,138600.0
2005-08-10 11:30:00,15.45,15.51,15.45,15.49,237600.0,8.7183,8.7521,8.7183,8.7409,237600.0
2005-08-10 12:00:00,15.49,15.5,15.47,15.47,74800.0,8.7409,8.7465,8.7296,8.7296,74800.0
2005-08-10 12:30:00,15.47,15.49,15.4,15.44,195200.0,8.7296,8.7409,8.6901,8.7126,195200.0
2005-08-10 13:00:00,15.44,15.44,15.4,15.43,68800.0,8.7126,8.7126,8.6901,8.707,68800.0
2005-08-10 13:30:00,15.43,15.43,15.37,15.38,122600.0,8.707,8.707,8.6731,8.6788,122600.0
2005-08-10 14:00:00,15.38,15.38,15.24,15.29,476600.0,8.6788,8.6788,8.5998,8.628,476600.0
2005-08-10 14:30:00,15.29,15.35,15.29,15.33,229000.0,8.628,8.6619,8.628,8.6506,229000.0
2005-08-10 15:00:00,15.33,15.33,15.26,15.33,277000.0,8.6506,8.6506,8.6111,8.6506,277000.0
2005-08-10 15:30:00,15.32,15.37,15.27,15.3,536600.0,8.6449,8.6731,8.6167,8.6336,536600.0
2005-08-11 09:30:00,15.31,15.4,15.3,15.35,173200.0,8.6393,8.6901,8.6336,8.6619,173200.0
2005-08-11 10:00:00,15.35,15.53,15.35,15.51,235400.0,8.6619,8.7634,8.6619,8.7521,235400.0
2005-08-11 10:30:00,15.51,15.51,15.37,15.44,278600.0,8.7521,8.7521,8.6731,8.7126,278600.0
2005-08-11 11:00:00,15.45,15.49,15.37,15.38,88200.0,8.7183,8.7409,8.6731,8.6788,88200.0
2005-08-11 11:30:00,15.38,15.42,15.36,15.41,73400.0,8.6788,8.7014,8.6675,8.6957,73400.0
2005-08-11 12:00:00,15.42,15.44,15.31,15.31,164400.0,8.7014,8.7126,8.6393,8.6393,164400.0
2005-08-11 12:30:00,15.31,15.37,15.31,15.35,66800.0,8.6393,8.6731,8.6393,8.6619,66800.0
2005-08-11 13:00:00,15.36,15.44,15.36,15.4,68800.0,8.6675,8.7126,8.6675,8.6901,68800.0
2005-08-11 13:30:00,15.4,15.47,15.4,15.45,57000.0,8.6901,8.7296,8.6901,8.7183,57000.0
2005-08-11 14:00:00,15.45,15.45,15.38,15.4,32600.0,8.7183,8.7183,8.6788,8.6901,32600.0
2005-08-11 14:30:00,15.41,15.45,15.4,15.45,67400.0,8.6957,8.7183,8.6901,8.7183,67400.0
2005-08-11 15:00:00,15.45,15.51,15.43,15.49,113200.0,8.7183,8.7521,8.707,8.7409,113200.0
2005-08-11 15:30:00,15.49,15.53,15.47,15.52,246600.0,8.7409,8.7634,8.7296,8.7578,246600.0
2005-08-12 09:30:00,15.46,15.46,15.21,15.29,383000.0,8.7239,8.7239,8.5829,8.628,383000.0
2005-08-12 10:00:00,15.29,15.29,15.2,15.28,240400.0,8.628,8.628,8.5772,8.6224,240400.0
2005-08-12 10:30:00,15.28,15.31,15.2,15.31,107800.0,8.6224,8.6393,8.5772,8.6393,107800.0
2005-08-12 11:00:00,15.31,15.37,15.3,15.32,99400.0,8.6393,8.6731,8.6336,8.6449,99400.0
2005-08-12 11:30:00,15.31,15.38,15.3,15.32,123000.0,8.6393,8.6788,8.6336,8.6449,123000.0
2005-08-12 12:00:00,15.32,15.32,15.3,15.32,81000.0,8.6449,8.6449,8.6336,8.6449,81000.0
2005-08-12 12:30:00,15.31,15.36,15.3,15.33,75600.0,8.6393,8.6675,8.6336,8.6506,75600.0
2005-08-12 13:00:00,15.33,15.34,15.3,15.33,88000.0,8.6506,8.6562,8.6336,8.6506,88000.0
2005-08-12 13:30:00,15.31,15.31,15.28,15.28,71800.0,8.6393,8.6393,8.6224,8.6224,71800.0
2005-08-12 14:00:00,15.28,15.34,15.26,15.34,116200.0,8.6224,8.6562,8.6111,8.6562,116200.0
2005-08-12 14:30:00,15.33,15.33,15.3,15.31,92200.0,8.6506,8.6506,8.6336,8.6393,92200.0
2005-08-12 15:00:00,15.31,15.44,15.31,15.43,220800.0,8.6393,8.7126,8.6393,8.707,220800.0
2005-08-12 15:30:00,15.43,15.47,15.31,15.38,484600.0,8.707,8.7296,8.6393,8.6788,484600.0
2005-08-15 09:30:00,15.35,15.49,15.34,15.4,468400.0,8.6619,8.7409,8.6562,8.6901,468400.0
2005-08-15 10:00:00,15.4,15.43,15.35,15.38,211600.0,8.6901,8.707,8.6619,8.6788,211600.0
2005-08-15 10:30:00,15.39,15.43,15.36,15.42,107600.0,8.6844,8.707,8.6675,8.7014,107600.0
2005-08-15 11:00:00,15.42,15.46,15.38,15.38,63400.0,8.7014,8.7239,8.6788,8.6788,63400.0
2005-08-15 11:30:00,15.38,15.45,15.37,15.43,32200.0,8.6788,8.7183,8.6731,8.707,32200.0
2005-08-15 12:00:00,15.43,15.45,15.4,15.43,213400.0,8.707,8.7183,8.6901,8.707,213400.0
2005-08-15 12:30:00,15.44,15.5,15.43,15.47,85200.0,8.7126,8.7465,8.707,8.7296,85200.0
2005-08-15 13:00:00,15.48,15.5,15.47,15.48,231200.0,8.7352,8.7465,8.7296,8.7352,231200.0
2005-08-15 13:30:00,15.48,15.5,15.45,15.48,445400.0,8.7352,8.7465,8.7183,8.7352,445400.0
2005-08-15 14:00:00,15.49,15.49,15.45,15.46,162200.0,8.7409,8.7409,8.7183,8.7239,162200.0
2005-08-15 14:30:00,15.46,15.47,15.44,15.47,200800.0,8.7239,8.7296,8.7126,8.7296,200800.0
2005-08-15 15:00:00,15.47,15.49,15.45,15.47,221400.0,8.7296,8.7409,8.7183,8.7296,221400.0
2005-08-15 15:30:00,15.47,15.47,15.44,15.45,563600.0,8.7296,8.7296,8.7126,8.7183,563600.0
2005-08-16 09:30:00,15.4,15.4,15.18,15.28,287400.0,8.6901,8.6901,8.5659,8.6224,287400.0
2005-08-16 10:00:00,15.28,15.37,15.22,15.36,348200.0,8.6224,8.6731,8.5885,8.6675,348200.0
2005-08-16 10:30:00,15.36,15.38,15.29,15.38,421800.0,8.6675,8.6788,8.628,8.6788,421800.0
2005-08-16 11:00:00,15.38,15.4,15.35,15.4,120600.0,8.6788,8.6901,8.6619,8.6901,120600.0
2005-08-16 11:30:00,15.4,15.42,15.38,15.38,136000.0,8.6901,8.7014,8.6788,8.6788,136000.0
2005-08-16 12:00:00,15.38,15.43,15.37,15.42,207800.0,8.6788,8.707,8.6731,8.7014,207800.0
2005-08-16 12:30:00,15.42,15.42,15.35,15.38,89800.0,8.7014,8.7014,8.6619,8.6788,89800.0
2005-08-16 13:00:00,15.38,15.41,15.37,15.37,241600.0,8.6788,8.6957,8.6731,8.6731,241600.0
2005-08-16 13:30:00,15.37,15.41,15.35,15.38,206800.0,8.6731,8.6957,8.6619,8.6788,206800.0
2005-08-16 14:00:00,15.38,15.39,15.37,15.38,90000.0,8.6788,8.6844,8.6731,8.6788,90000.0
2005-08-16 14:30:00,15.38,15.4,15.38,15.38,88200.0,8.6788,8.6901,8.6788,8.6788,88200.0
2005-08-16 15:00:00,15.38,15.4,15.31,15.31,194000.0,8.6788,8.6901,8.6393,8.6393,194000.0
2005-08-16 15:30:00,15.31,15.38,15.27,15.38,359400.0,8.6393,8.6788,8.6167,8.6788,359400.0
2005-08-17 09:30:00,15.32,15.45,15.32,15.4,236200.0,8.6449,8.7183,8.6449,8.6901,236200.0
2005-08-17 10:00:00,15.4,15.45,15.37,15.45,106000.0,8.6901,8.7183,8.6731,8.7183,106000.0
2005-08-17 10:30:00,15.44,15.5,15.35,15.49,423000.0,8.7126,8.7465,8.6619,8.7409,423000.0
2005-08-17 11:00:00,15.48,15.5,15.44,15.44,97200.0,8.7352,8.7465,8.7126,8.7126,97200.0
2005-08-17 11:30:00,15.44,15.47,15.43,15.46,72800.0,8.7126,8.7296,8.707,8.7239,72800.0
2005-08-17 12:00:00,15.47,15.5,15.46,15.49,118400.0,8.7296,8.7465,8.7239,8.7409,118400.0
2005-08-17 12:30:00,15.5,15.53,15.45,15.51,246600.0,8.7465,8.7634,8.7183,8.7521,246600.0
2005-08-17 13:00:00,15.49,15.55,15.46,15.52,76800.0,8.7409,8.7747,8.7239,8.7578,76800.0
2005-08-17 13:30:00,15.52,15.52,15.47,15.5,58800.0,8.7578,8.7578,8.7296,8.7465,58800.0
2005-08-17 14:00:00,15.5,15.53,15.46,15.51,75800.0,8.7465,8.7634,8.7239,8.7521,75800.0
2005-08-17 14:30:00,15.52,15.56,15.47,15.51,282600.0,8.7578,8.7804,8.7296,8.7521,282600.0
2005-08-17 15:00:00,15.51,15.56,15.49,15.53,89800.0,8.7521,8.7804,8.7409,8.7634,89800.0
2005-08-17 15:30:00,15.53,15.54,15.49,15.51,486200.0,8.7634,8.7691,8.7409,8.7521,486200.0
2005-08-18 09:30:00,15.51,15.51,15.37,15.4,281800.0,8.7521,8.7521,8.6731,8.6901,281800.0
2005-08-18 10:00:00,15.46,15.47,15.37,15.47,63200.0,8.7239,8.7296,8.6731,8.7296,63200.0
2005-08-18 10:30:00,15.47,15.51,15.45,15.47,139800.0,8.7296,8.7521,8.7183,8.7296,139800.0
2005-08-18 11:00:00,15.46,15.52,15.45,15.47,124000.0,8.7239,8.7578,8.7183,8.7296,124000.0
2005-08-18 11:30:00,15.47,15.47,15.42,15.46,71600.0,8.7296,8.7296,8.7014,8.7239,71600.0
2005-08-18 12:00:00,15.47,15.51,15.46,15.47,87600.0,8.7296,8.7521,8.7239,8.7296,87600.0
2005-08-18 12:30:00,15.48,15.52,15.47,15.47,101400.0,8.7352,8.7578,8.7296,8.7296,101400.0
2005-08-18 13:00:00,15.49,15.54,15.47,15.53,146800.0,8.7409,8.7691,8.7296,8.7634,146800.0
2005-08-18 13:30:00,15.54,15.6,15.54,15.54,153600.0,8.7691,8.8029,8.7691,8.7691,153600.0
2005-08-18 14:00:00,15.53,15.53,15.42,15.42,143600.0,8.7634,8.7634,8.7014,8.7014,143600.0
2005-08-18 14:30:00,15.42,15.43,15.38,15.43,299400.0,8.7014,8.707,8.6788,8.707,299400.0
2005-08-18 15:00:00,15.43,15.47,15.4,15.45,138000.0,8.707,8.7296,8.6901,8.7183,138000.0
2005-08-18 15:30:00,15.45,15.51,15.45,15.46,276200.0,8.7183,8.7521,8.7183,8.7239,276200.0
2005-08-19 09:30:00,15.43,15.53,15.36,15.48,562000.0,8.707,8.7634,8.6675,8.7352,562000.0
2005-08-19 10:00:00,15.48,15.6,15.45,15.46,191800.0,8.7352,8.8029,8.7183,8.7239,191800.0
2005-08-19 10:30:00,15.46,15.49,15.43,15.44,97400.0,8.7239,8.7409,8.707,8.7126,97400.0
2005-08-19 11:00:00,15.44,15.45,15.43,15.43,137800.0,8.7126,8.7183,8.707,8.707,137800.0
2005-08-19 11:30:00,15.44,15.54,15.43,15.47,104200.0,8.7126,8.7691,8.707,8.7296,104200.0
2005-08-19 12:00:00,15.46,15.46,15.4,15.4,161000.0,8.7239,8.7239,8.6901,8.6901,161000.0
2005-08-19 12:30:00,15.4,15.4,15.38,15.38,91800.0,8.6901,8.6901,8.6788,8.6788,91800.0
2005-08-19 13:00:00,15.39,15.46,15.37,15.43,100200.0,8.6844,8.7239,8.6731,8.707,100200.0
2005-08-19 13:30:00,15.43,15.44,15.39,15.4,29400.0,8.707,8.7126,8.6844,8.6901,29400.0
2005-08-19 14:00:00,15.4,15.42,15.38,15.42,53600.0,8.6901,8.7014,8.6788,8.7014,53600.0
2005-08-19 14:30:00,15.41,15.42,15.38,15.39,125800.0,8.6957,8.7014,8.6788,8.6844,125800.0
2005-08-19 15:00:00,15.4,15.42,15.39,15.42,101200.0,8.6901,8.7014,8.6844,8.7014,101200.0
2005-08-19 15:30:00,15.41,15.47,15.38,15.38,183000.0,8.6957,8.7296,8.6788,8.6788,183000.0
2005-08-22 09:30:00,15.4,15.59,15.4,15.56,210600.0,8.6901,8.7973,8.6901,8.7804,210600.0
2005-08-22 10:00:00,15.56,15.63,15.56,15.6,118400.0,8.7804,8.8199,8.7804,8.8029,118400.0
2005-08-22 10:30:00,15.61,15.62,15.55,15.56,133400.0,8.8086,8.8142,8.7747,8.7804,133400.0
2005-08-22 11:00:00,15.56,15.56,15.42,15.45,138800.0,8.7804,8.7804,8.7014,8.7183,138800.0
2005-08-22 11:30:00,15.46,15.49,15.4,15.41,59200.0,8.7239,8.7409,8.6901,8.6957,59200.0
2005-08-22 12:00:00,15.4,15.44,15.33,15.33,134600.0,8.6901,8.7126,8.6506,8.6506,134600.0
2005-08-22 12:30:00,15.33,15.33,15.27,15.31,144600.0,8.6506,8.6506,8.6167,8.6393,144600.0
2005-08-22 13:00:00,15.31,15.47,15.28,15.47,160400.0,8.6393,8.7296,8.6224,8.7296,160400.0
2005-08-22 13:30:00,15.47,15.54,15.46,15.49,154600.0,8.7296,8.7691,8.7239,8.7409,154600.0
2005-08-22 14:00:00,15.49,15.5,15.43,15.47,48400.0,8.7409,8.7465,8.707,8.7296,48400.0
2005-08-22 14:30:00,15.48,15.49,15.42,15.44,124400.0,8.7352,8.7409,8.7014,8.7126,124400.0
2005-08-22 15:00:00,15.43,15.45,15.39,15.44,128800.0,8.707,8.7183,8.6844,8.7126,128800.0
2005-08-22 15:30:00,15.44,15.5,15.44,15.48,217000.0,8.7126,8.7465,8.7126,8.7352,217000.0
2005-08-23 09:30:00,15.45,15.54,15.4,15.42,117600.0,8.7183,8.7691,8.6901,8.7014,117600.0
2005-08-23 10:00:00,15.42,15.47,15.4,15.46,123200.0,8.7014,8.7296,8.6901,8.7239,123200.0
2005-08-23 10:30:00,15.45,15.47,15.4,15.44,83000.0,8.7183,8.7296,8.6901,8.7126,83000.0
2005-08-23 11:00:00,15.43,15.45,15.36,15.42,114400.0,8.707,8.7183,8.6675,8.7014,114400.0
2005-08-23 11:30:00,15.4,15.43,15.34,15.34,45600.0,8.6901,8.707,8.6562,8.6562,45600.0
2005-08-23 12:00:00,15.34,15.35,15.3,15.34,70600.0,8.6562,8.6619,8.6336,8.6562,70600.0
2005-08-23 12:30:00,15.35,15.37,15.34,15.37,39200.0,8.6619,8.6731,8.6562,8.6731,39200.0
2005-08-23 13:00:00,15.37,15.38,15.33,15.34,51400.0,8.6731,8.6788,8.6506,8.6562,51400.0
2005-08-23 13:30:00,15.34,15.35,15.32,15.33,119600.0,8.6562,8.6619,8.6449,8.6506,119600.0
2005-08-23 14:00:00,15.33,15.37,15.31,15.35,126400.0,8.6506,8.6731,8.6393,8.6619,126400.0
2005-08-23 14:30:00,15.35,15.44,15.33,15.41,322000.0,8.6619,8.7126,8.6506,8.6957,322000.0
2005-08-23 15:00:00,15.42,15.47,15.37,15.4,275600.0,8.7014,8.7296,8.6731,8.6901,275600.0
2005-08-23 15:30:00,15.39,15.42,15.38,15.4,141600.0,8.6844,8.7014,8.6788,8.6901,141600.0
2005-08-24 09:30:00,15.38,15.51,15.31,15.51,225600.0,8.6788,8.7521,8.6393,8.7521,225600.0
2005-08-24 10:00:00,15.51,15.59,15.48,15.55,174200.0,8.7521,8.7973,8.7352,8.7747,174200.0
2005-08-24 10:30:00,15.56,15.75,15.54,15.71,363200.0,8.7804,8.8876,8.7691,8.865,363200.0
2005-08-24 11:00:00,15.71,15.74,15.65,15.69,188000.0,8.865,8.8819,8.8311,8.8537,188000.0
2005-08-24 11:30:00,15.69,15.74,15.69,15.7,131800.0,8.8537,8.8819,8.8537,8.8594,131800.0
2005-08-24 12:00:00,15.7,15.75,15.68,15.74,145400.0,8.8594,8.8876,8.8481,8.8819,145400.0
2005-08-24 12:30:00,15.74,15.81,15.72,15.78,160400.0,8.8819,8.9214,8.8706,8.9045,160400.0
2005-08-24 13:00:00,15.77,15.78,15.68,15.7,91200.0,8.8989,8.9045,8.8481,8.8594,91200.0
2005-08-24 13:30:00,15.7,15.72,15.69,15.72,78200.0,8.8594,8.8706,8.8537,8.8706,78200.0
2005-08-24 14:00:00,15.72,15.76,15.7,15.71,110800.0,8.8706,8.8932,8.8594,8.865,110800.0
2005-08-24 14:30:00,15.71,15.74,15.65,15.67,298800.0,8.865,8.8819,8.8311,8.8424,298800.0
2005-08-24 15:00:00,15.67,15.68,15.49,15.56,499600.0,8.8424,8.8481,8.7409,8.7804,499600.0
2005-08-24 15:30:00,15.56,15.65,15.56,15.58,492600.0,8.7804,8.8311,8.7804,8.7916,492600.0
2005-08-25 09:30:00,15.61,15.7,15.6,15.66,249200.0,8.8086,8.8594,8.8029,8.8368,249200.0
2005-08-25 10:00:00,15.65,15.72,15.63,15.7,124800.0,8.8311,8.8706,8.8199,8.8594,124800.0
2005-08-25 10:30:00,15.71,15.74,15.67,15.72,92800.0,8.865,8.8819,8.8424,8.8706,92800.0
2005-08-25 11:00:00,15.71,15.75,15.69,15.74,191200.0,8.865,8.8876,8.8537,8.8819,191200.0
2005-08-25 11:30:00,15.74,15.79,15.68,15.77,234800.0,8.8819,8.9101,8.8481,8.8989,234800.0
2005-08-25 12:00:00,15.77,15.8,15.74,15.74,107400.0,8.8989,8.9158,8.8819,8.8819,107400.0
2005-08-25 12:30:00,15.72,15.74,15.65,15.65,109400.0,8.8706,8.8819,8.8311,8.8311,109400.0
2005-08-25 13:00:00,15.66,15.72,15.64,15.7,103000.0,8.8368,8.8706,8.8255,8.8594,103000.0
2005-08-25 13:30:00,15.7,15.7,15.66,15.67,103400.0,8.8594,8.8594,8.8368,8.8424,103400.0
2005-08-25 14:00:00,15.67,15.69,15.63,15.69,90200.0,8.8424,8.8537,8.8199,8.8537,90200.0
2005-08-25 14:30:00,15.7,15.7,15.65,15.69,125400.0,8.8594,8.8594,8.8311,8.8537,125400.0
2005-08-25 15:00:00,15.69,15.71,15.62,15.64,147400.0,8.8537,8.865,8.8142,8.8255,147400.0
2005-08-25 15:30:00,15.64,15.68,15.6,15.68,354400.0,8.8255,8.8481,8.8029,8.8481,354400.0
2005-08-26 09:30:00,15.64,15.66,15.38,15.42,294400.0,8.8255,8.8368,8.6788,8.7014,294400.0
2005-08-26 10:00:00,15.41,15.45,15.31,15.43,203200.0,8.6957,8.7183,8.6393,8.707,203200.0
2005-08-26 10:30:00,15.43,15.44,15.36,15.42,127600.0,8.707,8.7126,8.6675,8.7014,127600.0
2005-08-26 11:00:00,15.42,15.45,15.36,15.39,92800.0,8.7014,8.7183,8.6675,8.6844,92800.0
2005-08-26 11:30:00,15.39,15.43,15.39,15.43,73800.0,8.6844,8.707,8.6844,8.707,73800.0
2005-08-26 12:00:00,15.43,15.52,15.43,15.52,69800.0,8.707,8.7578,8.707,8.7578,69800.0
2005-08-26 12:30:00,15.52,15.53,15.47,15.49,65000.0,8.7578,8.7634,8.7296,8.7409,65000.0
2005-08-26 13:00:00,15.48,15.51,15.45,15.45,39200.0,8.7352,8.7521,8.7183,8.7183,39200.0
2005-08-26 13:30:00,15.46,15.47,15.45,15.46,110600.0,8.7239,8.7296,8.7183,8.7239,110600.0
2005-08-26 14:00:00,15.46,15.53,15.43,15.49,117000.0,8.7239,8.7634,8.707,8.7409,117000.0
2005-08-26 14:30:00,15.5,15.51,15.46,15.47,104600.0,8.7465,8.7521,8.7239,8.7296,104600.0
2005-08-26 15:00:00,15.47,15.52,15.47,15.47,114400.0,8.7296,8.7578,8.7296,8.7296,114400.0
2005-08-26 15:30:00,15.47,15.49,15.42,15.44,316600.0,8.7296,8.7409,8.7014,8.7126,316600.0
2005-08-29 09:30:00,15.35,15.4,15.27,15.4,177800.0,8.6619,8.6901,8.6167,8.6901,177800.0
2005-08-29 10:00:00,15.4,15.46,15.38,15.4,122800.0,8.6901,8.7239,8.6788,8.6901,122800.0
2005-08-29 10:30:00,15.4,15.4,15.29,15.39,183200.0,8.6901,8.6901,8.628,8.6844,183200.0
2005-08-29 11:00:00,15.39,15.39,15.34,15.34,48800.0,8.6844,8.6844,8.6562,8.6562,48800.0
2005-08-29 11:30:00,15.34,15.35,15.3,15.34,57200.0,8.6562,8.6619,8.6336,8.6562,57200.0
2005-08-29 12:00:00,15.34,15.41,15.33,15.4,53000.0,8.6562,8.6957,8.6506,8.6901,53000.0
2005-08-29 12:30:00,15.4,15.4,15.35,15.38,36400.0,8.6901,8.6901,8.6619,8.6788,36400.0
2005-08-29 13:00:00,15.38,15.47,15.38,15.4,82800.0,8.6788,8.7296,8.6788,8.6901,82800.0
2005-08-29 13:30:00,15.4,15.49,15.4,15.47,68400.0,8.6901,8.7409,8.6901,8.7296,68400.0
2005-08-29 14:00:00,15.47,15.47,15.39,15.4,86200.0,8.7296,8.7296,8.6844,8.6901,86200.0
2005-08-29 14:30:00,15.4,15.4,15.38,15.4,80200.0,8.6901,8.6901,8.6788,8.6901,80200.0
2005-08-29 15:00:00,15.39,15.45,15.38,15.43,127600.0,8.6844,8.7183,8.6788,8.707,127600.0
2005-08-29 15:30:00,15.43,15.43,15.38,15.42,309600.0,8.707,8.707,8.6788,8.7014,309600.0
2005-08-30 09:30:00,15.36,15.36,15.19,15.25,155400.0,8.6675,8.6675,8.5716,8.6054,155400.0
2005-08-30 10:00:00,15.25,15.34,15.2,15.21,136000.0,8.6054,8.6562,8.5772,8.5829,136000.0
2005-08-30 10:30:00,15.21,15.24,15.19,15.22,153200.0,8.5829,8.5998,8.5716,8.5885,153200.0
2005-08-30 11:00:00,15.22,15.27,15.18,15.26,153600.0,8.5885,8.6167,8.5659,8.6111,153600.0
2005-08-30 11:30:00,15.26,15.28,15.2,15.22,93800.0,8.6111,8.6224,8.5772,8.5885,93800.0
2005-08-30 12:00:00,15.22,15.3,15.18,15.19,421600.0,8.5885,8.6336,8.5659,8.5716,421600.0
2005-08-30 12:30:00,15.19,15.2,15.18,15.18,128400.0,8.5716,8.5772,8.5659,8.5659,128400.0
2005-08-30 13:00:00,15.19,15.22,15.15,15.22,221800.0,8.5716,8.5885,8.549,8.5885,221800.0
2005-08-30 13:30:00,15.22,15.3,15.22,15.26,87200.0,8.5885,8.6336,8.5885,8.6111,87200.0
2005-08-30 14:00:00,15.26,15.27,15.2,15.22,98000.0,8.6111,8.6167,8.5772,8.5885,98000.0
2005-08-30 14:30:00,15.22,15.27,15.21,15.22,98800.0,8.5885,8.6167,8.5829,8.5885,98800.0
2005-08-30 15:00:00,15.22,15.22,15.2,15.21,131000.0,8.5885,8.5885,8.5772,8.5829,131000.0
2005-08-30 15:30:00,15.2,15.3,15.2,15.3,254400.0,8.5772,8.6336,8.5772,8.6336,254400.0
2005-08-31 09:30:00,15.26,15.28,15.18,15.23,280200.0,8.6111,8.6224,8.5659,8.5941,280200.0
2005-08-31 10:00:00,15.23,15.38,15.21,15.32,222800.0,8.5941,8.6788,8.5829,8.6449,222800.0
2005-08-31 10:30:00,15.32,15.44,15.3,15.32,160600.0,8.6449,8.7126,8.6336,8.6449,160600.0
2005-08-31 11:00:00,15.34,15.45,15.3,15.4,151200.0,8.6562,8.7183,8.6336,8.6901,151200.0
2005-08-31 11:30:00,15.4,15.45,15.36,15.37,70200.0,8.6901,8.7183,8.6675,8.6731,70200.0
2005-08-31 12:00:00,15.37,15.38,15.31,15.32,60200.0,8.6731,8.6788,8.6393,8.6449,60200.0
2005-08-31 12:30:00,15.31,15.38,15.3,15.35,38400.0,8.6393,8.6788,8.6336,8.6619,38400.0
2005-08-31 13:00:00,15.35,15.44,15.31,15.4,56400.0,8.6619,8.7126,8.6393,8.6901,56400.0
2005-08-31 13:30:00,15.39,15.43,15.36,15.38,62200.0,8.6844,8.707,8.6675,8.6788,62200.0
2005-08-31 14:00:00,15.38,15.38,15.3,15.35,159200.0,8.6788,8.6788,8.6336,8.6619,159200.0
2005-08-31 14:30:00,15.34,15.4,15.33,15.38,104200.0,8.6562,8.6901,8.6506,8.6788,104200.0
2005-08-31 15:00:00,15.38,15.51,15.36,15.49,168400.0,8.6788,8.7521,8.6675,8.7409,168400.0
2005-08-31 15:30:00,15.49,15.58,15.49,15.56,434000.0,8.7409,8.7916,8.7409,8.7804,434000.0
2005-09-01 09:30:00,15.51,15.51,15.33,15.35,294400.0,8.7521,8.7521,8.6506,8.6619,294400.0
2005-09-01 10:00:00,15.35,15.35,15.2,15.22,322200.0,8.6619,8.6619,8.5772,8.5885,322200.0
2005-09-01 10:30:00,15.21,15.22,15.1,15.11,526000.0,8.5829,8.5885,8.5208,8.5264,526000.0
2005-09-01 11:00:00,15.11,15.2,15.08,15.15,368800.0,8.5264,8.5772,8.5095,8.549,368800.0
2005-09-01 11:30:00,15.13,15.15,15.06,15.06,260000.0,8.5377,8.549,8.4982,8.4982,260000.0
2005-09-01 12:00:00,15.06,15.06,14.86,14.86,778600.0,8.4982,8.4982,8.3854,8.3854,778600.0
2005-09-01 12:30:00,14.86,14.92,14.81,14.85,465000.0,8.3854,8.4192,8.3571,8.3797,465000.0
2005-09-01 13:00:00,14.86,14.9,14.83,14.84,363800.0,8.3854,8.4079,8.3684,8.3741,363800.0
2005-09-01 13:30:00,14.84,14.84,14.74,14.74,489800.0,8.3741,8.3741,8.3176,8.3176,489800.0
2005-09-01 14:00:00,14.74,14.81,14.73,14.81,502000.0,8.3176,8.3571,8.312,8.3571,502000.0
2005-09-01 14:30:00,14.82,14.99,14.82,14.97,751800.0,8.3628,8.4587,8.3628,8.4474,751800.0
2005-09-01 15:00:00,14.97,15.1,14.95,15.1,896400.0,8.4474,8.5208,8.4361,8.5208,896400.0
2005-09-01 15:30:00,15.1,15.18,15.1,15.13,1109000.0,8.5208,8.5659,8.5208,8.5377,1109000.0
2005-09-02 09:30:00,15.14,15.26,14.99,15.01,696400.0,8.5434,8.6111,8.4587,8.47,696400.0
2005-09-02 10:00:00,15.01,15.06,14.95,14.99,360000.0,8.47,8.4982,8.4361,8.4587,360000.0
2005-09-02 10:30:00,14.99,14.99,14.81,14.82,677000.0,8.4587,8.4587,8.3571,8.3628,677000.0
2005-09-02 11:00:00,14.82,14.85,14.79,14.81,423200.0,8.3628,8.3797,8.3459,8.3571,423200.0
2005-09-02 11:30:00,14.8,14.86,14.79,14.86,192400.0,8.3515,8.3854,8.3459,8.3854,192400.0
2005-09-02 12:00:00,14.86,15.11,14.86,15.06,318400.0,8.3854,8.5264,8.3854,8.4982,318400.0
2005-09-02 12:30:00,15.06,15.11,15.02,15.02,195600.0,8.4982,8.5264,8.4756,8.4756,195600.0
2005-09-02 13:00:00,15.03,15.05,14.96,14.97,79000.0,8.4813,8.4926,8.4418,8.4474,79000.0
2005-09-02 13:30:00,14.97,15.07,14.97,15.07,105800.0,8.4474,8.5039,8.4474,8.5039,105800.0
2005-09-02 14:00:00,15.08,15.1,15.06,15.06,63000.0,8.5095,8.5208,8.4982,8.4982,63000.0
2005-09-02 14:30:00,15.07,15.07,15.02,15.05,82000.0,8.5039,8.5039,8.4756,8.4926,82000.0
2005-09-02 15:00:00,15.05,15.06,15.04,15.05,71000.0,8.4926,8.4982,8.4869,8.4926,71000.0
2005-09-02 15:30:00,15.05,15.06,15.0,15.04,292400.0,8.4926,8.4982,8.4644,8.4869,292400.0
2005-09-06 09:30:00,15.04,15.15,14.98,15.04,154800.0,8.4869,8.549,8.4531,8.4869,154800.0
2005-09-06 10:00:00,15.05,15.22,14.97,15.19,192600.0,8.4926,8.5885,8.4474,8.5716,192600.0
2005-09-06 10:30:00,15.2,15.21,15.13,15.17,143800.0,8.5772,8.5829,8.5377,8.5603,143800.0
2005-09-06 11:00:00,15.18,15.2,15.11,15.15,165200.0,8.5659,8.5772,8.5264,8.549,165200.0
2005-09-06 11:30:00,15.15,15.16,15.1,15.12,81400.0,8.549,8.5546,8.5208,8.5321,81400.0
2005-09-06 12:00:00,15.12,15.21,15.12,15.19,53600.0,8.5321,8.5829,8.5321,8.5716,53600.0
2005-09-06 12:30:00,15.19,15.2,15.15,15.16,103400.0,8.5716,8.5772,8.549,8.5546,103400.0
2005-09-06 13:00:00,15.16,15.18,15.13,15.15,150400.0,8.5546,8.5659,8.5377,8.549,150400.0
2005-09-06 13:30:00,15.16,15.18,15.15,15.18,134400.0,8.5546,8.5659,8.549,8.5659,134400.0
2005-09-06 14:00:00,15.18,15.2,15.15,15.19,109800.0,8.5659,8.5772,8.549,8.5716,109800.0
2005-09-06 14:30:00,15.2,15.21,15.09,15.12,176400.0,8.5772,8.5829,8.5151,8.5321,176400.0
2005-09-06 15:00:00,15.13,15.19,15.12,15.19,77000.0,8.5377,8.5716,8.5321,8.5716,77000.0
2005-09-06 15:30:00,15.19,15.22,15.18,15.22,243000.0,8.5716,8.5885,8.5659,8.5885,243000.0
2005-09-07 09:30:00,15.23,15.28,15.0,15.08,170000.0,8.5941,8.6224,8.4644,8.5095,170000.0
2005-09-07 10:00:00,15.08,15.09,15.01,15.02,91800.0,8.5095,8.5151,8.47,8.4756,91800.0
2005-09-07 10:30:00,15.02,15.12,15.01,15.06,100000.0,8.4756,8.5321,8.47,8.4982,100000.0
2005-09-07 11:00:00,15.06,15.13,15.05,15.12,47200.0,8.4982,8.5377,8.4926,8.5321,47200.0
2005-09-07 11:30:00,15.13,15.17,15.13,15.15,70400.0,8.5377,8.5603,8.5377,8.549,70400.0
2005-09-07 12:00:00,15.16,15.18,15.12,15.17,72400.0,8.5546,8.5659,8.5321,8.5603,72400.0
2005-09-07 12:30:00,15.17,15.21,15.17,15.21,43600.0,8.5603,8.5829,8.5603,8.5829,43600.0
2005-09-07 13:00:00,15.21,15.26,15.16,15.24,88200.0,8.5829,8.6111,8.5546,8.5998,88200.0
2005-09-07 13:30:00,15.24,15.37,15.24,15.36,224400.0,8.5998,8.6731,8.5998,8.6675,224400.0
2005-09-07 14:00:00,15.36,15.4,15.26,15.3,269600.0,8.6675,8.6901,8.6111,8.6336,269600.0
2005-09-07 14:30:00,15.3,15.34,15.24,15.31,295600.0,8.6336,8.6562,8.5998,8.6393,295600.0
2005-09-07 15:00:00,15.31,15.33,15.22,15.23,190000.0,8.6393,8.6506,8.5885,8.5941,190000.0
2005-09-07 15:30:00,15.23,15.23,15.19,15.22,259800.0,8.5941,8.5941,8.5716,8.5885,259800.0
2005-09-08 09:30:00,15.12,15.13,14.99,15.04,365600.0,8.5321,8.5377,8.4587,8.4869,365600.0
2005-09-08 10:00:00,15.04,15.12,15.02,15.06,215800.0,8.4869,8.5321,8.4756,8.4982,215800.0
2005-09-08 10:30:00,15.07,15.16,15.03,15.03,353200.0,8.5039,8.5546,8.4813,8.4813,353200.0
2005-09-08 11:00:00,15.03,15.09,15.03,15.05,193600.0,8.4813,8.5151,8.4813,8.4926,193600.0
2005-09-08 11:30:00,15.06,15.07,15.02,15.03,268400.0,8.4982,8.5039,8.4756,8.4813,268400.0
2005-09-08 12:00:00,15.03,15.09,15.01,15.08,344800.0,8.4813,8.5151,8.47,8.5095,344800.0
2005-09-08 12:30:00,15.08,15.11,15.06,15.06,173200.0,8.5095,8.5264,8.4982,8.4982,173200.0
2005-09-08 13:00:00,15.06,15.1,15.05,15.06,113600.0,8.4982,8.5208,8.4926,8.4982,113600.0
2005-09-08 13:30:00,15.06,15.08,14.99,15.0,171400.0,8.4982,8.5095,8.4587,8.4644,171400.0
2005-09-08 14:00:00,15.0,15.05,14.96,14.96,214600.0,8.4644,8.4926,8.4418,8.4418,214600.0
2005-09-08 14:30:00,14.95,14.99,14.93,14.97,159200.0,8.4361,8.4587,8.4249,8.4474,159200.0
2005-09-08 15:00:00,14.97,14.97,14.87,14.9,286200.0,8.4474,8.4474,8.391,8.4079,286200.0
2005-09-08 15:30:00,14.9,14.94,14.87,14.87,757600.0,8.4079,8.4305,8.391,8.391,757600.0
2005-09-09 09:30:00,14.96,14.96,14.79,14.84,361400.0,8.4418,8.4418,8.3459,8.3741,361400.0
2005-09-09 10:00:00,14.84,14.95,14.81,14.92,210200.0,8.3741,8.4361,8.3571,8.4192,210200.0
2005-09-09 10:30:00,14.92,14.95,14.9,14.93,149600.0,8.4192,8.4361,8.4079,8.4249,149600.0
2005-09-09 11:00:00,14.94,15.05,14.92,15.02,143400.0,8.4305,8.4926,8.4192,8.4756,143400.0
2005-09-09 11:30:00,15.01,15.06,15.01,15.01,121600.0,8.47,8.4982,8.47,8.47,121600.0
2005-09-09 12:00:00,15.01,15.12,14.98,15.12,120000.0,8.47,8.5321,8.4531,8.5321,120000.0
2005-09-09 12:30:00,15.12,15.13,15.09,15.09,66600.0,8.5321,8.5377,8.5151,8.5151,66600.0
2005-09-09 13:00:00,15.1,15.13,15.07,15.11,154000.0,8.5208,8.5377,8.5039,8.5264,154000.0
2005-09-09 13:30:00,15.11,15.13,15.11,15.13,51800.0,8.5264,8.5377,8.5264,8.5377,51800.0
2005-09-09 14:00:00,15.12,15.15,15.1,15.13,143600.0,8.5321,8.549,8.5208,8.5377,143600.0
2005-09-09 14:30:00,15.13,15.15,15.11,15.15,184200.0,8.5377,8.549,8.5264,8.549,184200.0
2005-09-09 15:00:00,15.15,15.17,15.13,15.17,144200.0,8.549,8.5603,8.5377,8.5603,144200.0
2005-09-09 15:30:00,15.17,15.22,15.15,15.22,608600.0,8.5603,8.5885,8.549,8.5885,608600.0
2005-09-12 09:30:00,15.21,15.22,15.11,15.17,151400.0,8.5829,8.5885,8.5264,8.5603,151400.0
2005-09-12 10:00:00,15.17,15.2,15.13,15.18,103200.0,8.5603,8.5772,8.5377,8.5659,103200.0
2005-09-12 10:30:00,15.19,15.24,15.15,15.24,106400.0,8.5716,8.5998,8.549,8.5998,106400.0
2005-09-12 11:00:00,15.24,15.24,15.16,15.22,153800.0,8.5998,8.5998,8.5546,8.5885,153800.0
2005-09-12 11:30:00,15.22,15.24,15.18,15.18,24400.0,8.5885,8.5998,8.5659,8.5659,24400.0
2005-09-12 12:00:00,15.18,15.18,15.1,15.15,213600.0,8.5659,8.5659,8.5208,8.549,213600.0
2005-09-12 12:30:00,15.15,15.17,15.14,15.15,57600.0,8.549,8.5603,8.5434,8.549,57600.0
2005-09-12 13:00:00,15.15,15.17,15.13,15.13,103600.0,8.549,8.5603,8.5377,8.5377,103600.0
2005-09-12 13:30:00,15.13,15.17,15.13,15.15,57200.0,8.5377,8.5603,8.5377,8.549,57200.0
2005-09-12 14:00:00,15.14,15.15,15.13,15.15,80200.0,8.5434,8.549,8.5377,8.549,80200.0
2005-09-12 14:30:00,15.13,15.17,15.12,15.15,70200.0,8.5377,8.5603,8.5321,8.549,70200.0
2005-09-12 15:00:00,15.14,15.15,15.13,15.13,54600.0,8.5434,8.549,8.5377,8.5377,54600.0
2005-09-12 15:30:00,15.13,15.13,15.06,15.06,353000.0,8.5377,8.5377,8.4982,8.4982,353000.0
2005-09-13 09:30:00,15.34,15.42,15.12,15.18,554200.0,8.6562,8.7014,8.5321,8.5659,554200.0
2005-09-13 10:00:00,15.19,15.32,15.12,15.28,295200.0,8.5716,8.6449,8.5321,8.6224,295200.0
2005-09-13 10:30:00,15.28,15.28,15.21,15.24,127600.0,8.6224,8.6224,8.5829,8.5998,127600.0
2005-09-13 11:00:00,15.24,15.24,15.19,15.23,151400.0,8.5998,8.5998,8.5716,8.5941,151400.0
2005-09-13 11:30:00,15.23,15.24,15.22,15.23,166800.0,8.5941,8.5998,8.5885,8.5941,166800.0
2005-09-13 12:00:00,15.24,15.24,15.22,15.22,97800.0,8.5998,8.5998,8.5885,8.5885,97800.0
2005-09-13 12:30:00,15.23,15.24,15.22,15.22,86400.0,8.5941,8.5998,8.5885,8.5885,86400.0
2005-09-13 13:00:00,15.22,15.22,15.21,15.22,56400.0,8.5885,8.5885,8.5829,8.5885,56400.0
2005-09-13 13:30:00,15.22,15.22,15.21,15.22,96800.0,8.5885,8.5885,8.5829,8.5885,96800.0
2005-09-13 14:00:00,15.22,15.28,15.21,15.24,258000.0,8.5885,8.6224,8.5829,8.5998,258000.0
2005-09-13 14:30:00,15.24,15.35,15.24,15.3,248400.0,8.5998,8.6619,8.5998,8.6336,248400.0
2005-09-13 15:00:00,15.3,15.3,15.2,15.21,222400.0,8.6336,8.6336,8.5772,8.5829,222400.0
2005-09-13 15:30:00,15.21,15.23,15.19,15.21,282200.0,8.5829,8.5941,8.5716,8.5829,282200.0
2005-09-14 09:30:00,15.18,15.21,15.04,15.15,216400.0,8.5659,8.5829,8.4869,8.549,216400.0
2005-09-14 10:00:00,15.16,15.2,15.05,15.05,82400.0,8.5546,8.5772,8.4926,8.4926,82400.0
2005-09-14 10:30:00,15.06,15.18,15.03,15.1,216000.0,8.4982,8.5659,8.4813,8.5208,216000.0
2005-09-14 11:00:00,15.11,15.18,15.11,15.18,54000.0,8.5264,8.5659,8.5264,8.5659,54000.0
2005-09-14 11:30:00,15.18,15.23,15.17,15.18,98000.0,8.5659,8.5941,8.5603,8.5659,98000.0
2005-09-14 12:00:00,15.17,15.21,15.14,15.17,87000.0,8.5603,8.5829,8.5434,8.5603,87000.0
2005-09-14 12:30:00,15.17,15.17,15.1,15.13,57600.0,8.5603,8.5603,8.5208,8.5377,57600.0
2005-09-14 13:00:00,15.13,15.13,15.05,15.1,130600.0,8.5377,8.5377,8.4926,8.5208,130600.0
2005-09-14 13:30:00,15.1,15.1,15.02,15.04,159000.0,8.5208,8.5208,8.4756,8.4869,159000.0
2005-09-14 14:00:00,15.02,15.03,14.96,14.96,73200.0,8.4756,8.4813,8.4418,8.4418,73200.0
2005-09-14 14:30:00,14.96,15.02,14.96,14.97,61600.0,8.4418,8.4756,8.4418,8.4474,61600.0
2005-09-14 15:00:00,14.97,14.97,14.92,14.96,134800.0,8.4474,8.4474,8.4192,8.4418,134800.0
2005-09-14 15:30:00,14.96,14.99,14.93,14.93,244800.0,8.4418,8.4587,8.4249,8.4249,244800.0
2005-09-15 09:30:00,14.96,15.01,14.9,14.94,112800.0,8.4418,8.47,8.4079,8.4305,112800.0
2005-09-15 10:00:00,14.94,14.97,14.9,14.95,191400.0,8.4305,8.4474,8.4079,8.4361,191400.0
2005-09-15 10:30:00,14.95,14.99,14.81,14.81,284600.0,8.4361,8.4587,8.3571,8.3571,284600.0
2005-09-15 11:00:00,14.81,15.0,14.81,14.99,174000.0,8.3571,8.4644,8.3571,8.4587,174000.0
2005-09-15 11:30:00,14.99,15.06,14.95,14.99,155600.0,8.4587,8.4982,8.4361,8.4587,155600.0
2005-09-15 12:00:00,14.99,14.99,14.87,14.88,145800.0,8.4587,8.4587,8.391,8.3966,145800.0
2005-09-15 12:30:00,14.88,14.94,14.88,14.88,87600.0,8.3966,8.4305,8.3966,8.3966,87600.0
2005-09-15 13:00:00,14.89,14.9,14.84,14.86,171800.0,8.4023,8.4079,8.3741,8.3854,171800.0
2005-09-15 13:30:00,14.87,14.88,14.85,14.86,87000.0,8.391,8.3966,8.3797,8.3854,87000.0
2005-09-15 14:00:00,14.85,14.87,14.84,14.86,108400.0,8.3797,8.391,8.3741,8.3854,108400.0
2005-09-15 14:30:00,14.85,14.88,14.85,14.87,146200.0,8.3797,8.3966,8.3797,8.391,146200.0
2005-09-15 15:00:00,14.86,14.87,14.8,14.81,196200.0,8.3854,8.391,8.3515,8.3571,196200.0
2005-09-15 15:30:00,14.81,14.88,14.81,14.83,277000.0,8.3571,8.3966,8.3571,8.3684,277000.0
2005-09-16 09:30:00,14.81,14.9,14.77,14.87,2006000.0,8.3571,8.4079,8.3346,8.391,2006000.0
2005-09-16 10:00:00,14.87,14.94,14.86,14.87,80600.0,8.391,8.4305,8.3854,8.391,80600.0
2005-09-16 10:30:00,14.87,14.9,14.8,14.81,79200.0,8.391,8.4079,8.3515,8.3571,79200.0
2005-09-16 11:00:00,14.81,14.82,14.78,14.78,66200.0,8.3571,8.3628,8.3402,8.3402,66200.0
2005-09-16 11:30:00,14.78,14.81,14.77,14.79,105800.0,8.3402,8.3571,8.3346,8.3459,105800.0
2005-09-16 12:00:00,14.78,14.79,14.74,14.75,160400.0,8.3402,8.3459,8.3176,8.3233,160400.0
2005-09-16 12:30:00,14.74,14.79,14.74,14.78,95200.0,8.3176,8.3459,8.3176,8.3402,95200.0
2005-09-16 13:00:00,14.78,14.78,14.77,14.78,43200.0,8.3402,8.3402,8.3346,8.3402,43200.0
2005-09-16 13:30:00,14.78,14.81,14.78,14.79,47800.0,8.3402,8.3571,8.3402,8.3459,47800.0
2005-09-16 14:00:00,14.79,14.81,14.77,14.78,77400.0,8.3459,8.3571,8.3346,8.3402,77400.0
2005-09-16 14:30:00,14.78,14.88,14.78,14.87,149800.0,8.3402,8.3966,8.3402,8.391,149800.0
2005-09-16 15:00:00,14.87,14.93,14.87,14.93,165200.0,8.391,8.4249,8.391,8.4249,165200.0
2005-09-16 15:30:00,14.93,14.98,14.9,14.9,243000.0,8.4249,8.4531,8.4079,8.4079,243000.0
2005-09-19 09:30:00,14.88,14.9,14.71,14.72,145200.0,8.3966,8.4079,8.3007,8.3064,145200.0
2005-09-19 10:00:00,14.72,14.73,14.65,14.65,146400.0,8.3064,8.312,8.2669,8.2669,146400.0
2005-09-19 10:30:00,14.65,14.68,14.63,14.65,210000.0,8.2669,8.2838,8.2556,8.2669,210000.0
2005-09-19 11:00:00,14.65,14.65,14.61,14.63,210000.0,8.2669,8.2669,8.2443,8.2556,210000.0
2005-09-19 11:30:00,14.62,14.65,14.56,14.63,198600.0,8.2499,8.2669,8.2161,8.2556,198600.0
2005-09-19 12:00:00,14.63,14.69,14.62,14.62,110000.0,8.2556,8.2894,8.2499,8.2499,110000.0
2005-09-19 12:30:00,14.62,14.67,14.61,14.61,145200.0,8.2499,8.2781,8.2443,8.2443,145200.0
2005-09-19 13:00:00,14.61,14.65,14.61,14.63,97600.0,8.2443,8.2669,8.2443,8.2556,97600.0
2005-09-19 13:30:00,14.63,14.65,14.63,14.65,73000.0,8.2556,8.2669,8.2556,8.2669,73000.0
2005-09-19 14:00:00,14.65,14.65,14.62,14.64,209000.0,8.2669,8.2669,8.2499,8.2612,209000.0
2005-09-19 14:30:00,14.64,14.65,14.62,14.63,171800.0,8.2612,8.2669,8.2499,8.2556,171800.0
2005-09-19 15:00:00,14.63,14.65,14.62,14.62,206000.0,8.2556,8.2669,8.2499,8.2499,206000.0
2005-09-19 15:30:00,14.62,14.63,14.56,14.58,792000.0,8.2499,8.2556,8.2161,8.2274,792000.0
2005-09-20 09:30:00,14.63,14.65,14.45,14.55,310600.0,8.2556,8.2669,8.154,8.2104,310600.0
2005-09-20 10:00:00,14.55,14.74,14.54,14.74,567600.0,8.2104,8.3176,8.2048,8.3176,567600.0
2005-09-20 10:30:00,14.74,14.8,14.65,14.77,342800.0,8.3176,8.3515,8.2669,8.3346,342800.0
2005-09-20 11:00:00,14.78,14.83,14.76,14.83,123800.0,8.3402,8.3684,8.3289,8.3684,123800.0
2005-09-20 11:30:00,14.83,14.94,14.81,14.81,272800.0,8.3684,8.4305,8.3571,8.3571,272800.0
2005-09-20 12:00:00,14.81,14.81,14.72,14.72,163200.0,8.3571,8.3571,8.3064,8.3064,163200.0
2005-09-20 12:30:00,14.72,14.74,14.7,14.71,108000.0,8.3064,8.3176,8.2951,8.3007,108000.0
2005-09-20 13:00:00,14.71,14.71,14.7,14.7,98400.0,8.3007,8.3007,8.2951,8.2951,98400.0
2005-09-20 13:30:00,14.7,14.72,14.68,14.68,71000.0,8.2951,8.3064,8.2838,8.2838,71000.0
2005-09-20 14:00:00,14.68,14.77,14.61,14.65,331600.0,8.2838,8.3346,8.2443,8.2669,331600.0
2005-09-20 14:30:00,14.65,14.72,14.53,14.54,256400.0,8.2669,8.3064,8.1991,8.2048,256400.0
2005-09-20 15:00:00,14.54,14.56,14.47,14.56,267600.0,8.2048,8.2161,8.1653,8.2161,267600.0
2005-09-20 15:30:00,14.56,14.59,14.54,14.58,446400.0,8.2161,8.233,8.2048,8.2274,446400.0
2005-09-21 09:30:00,14.56,14.8,14.25,14.31,444800.0,8.2161,8.3515,8.0411,8.075,444800.0
2005-09-21 10:00:00,14.31,14.33,14.26,14.27,349000.0,8.075,8.0863,8.0468,8.0524,349000.0
2005-09-21 10:30:00,14.26,14.35,14.24,14.35,334000.0,8.0468,8.0976,8.0355,8.0976,334000.0
2005-09-21 11:00:00,14.34,14.35,14.26,14.27,176400.0,8.0919,8.0976,8.0468,8.0524,176400.0
2005-09-21 11:30:00,14.27,14.28,14.15,14.15,168200.0,8.0524,8.0581,7.9847,7.9847,168200.0
2005-09-21 12:00:00,14.14,14.16,14.11,14.15,142600.0,7.9791,7.9903,7.9621,7.9847,142600.0
2005-09-21 12:30:00,14.15,14.3,14.15,14.27,146600.0,7.9847,8.0694,7.9847,8.0524,146600.0
2005-09-21 13:00:00,14.27,14.3,14.19,14.22,109400.0,8.0524,8.0694,8.0073,8.0242,109400.0
2005-09-21 13:30:00,14.22,14.31,14.15,14.2,325400.0,8.0242,8.075,7.9847,8.0129,325400.0
2005-09-21 14:00:00,14.2,14.26,14.15,14.18,116000.0,8.0129,8.0468,7.9847,8.0016,116000.0
2005-09-21 14:30:00,14.19,14.38,14.17,14.35,404000.0,8.0073,8.1145,7.996,8.0976,404000.0
2005-09-21 15:00:00,14.35,14.36,14.28,14.3,234600.0,8.0976,8.1032,8.0581,8.0694,234600.0
2005-09-21 15:30:00,14.31,14.35,14.28,14.31,488800.0,8.075,8.0976,8.0581,8.075,488800.0
2005-09-22 09:30:00,14.27,14.36,14.18,14.26,426200.0,8.0524,8.1032,8.0016,8.0468,426200.0
2005-09-22 10:00:00,14.27,14.33,14.24,14.29,464400.0,8.0524,8.0863,8.0355,8.0637,464400.0
2005-09-22 10:30:00,14.29,14.32,14.23,14.24,178800.0,8.0637,8.0806,8.0299,8.0355,178800.0
2005-09-22 11:00:00,14.24,14.31,14.22,14.28,179400.0,8.0355,8.075,8.0242,8.0581,179400.0
2005-09-22 11:30:00,14.28,14.29,14.22,14.24,110600.0,8.0581,8.0637,8.0242,8.0355,110600.0
2005-09-22 12:00:00,14.24,14.24,14.18,14.19,240400.0,8.0355,8.0355,8.0016,8.0073,240400.0
2005-09-22 12:30:00,14.19,14.22,14.18,14.22,62800.0,8.0073,8.0242,8.0016,8.0242,62800.0
2005-09-22 13:00:00,14.22,14.26,14.2,14.2,92800.0,8.0242,8.0468,8.0129,8.0129,92800.0
2005-09-22 13:30:00,14.2,14.31,14.2,14.27,394400.0,8.0129,8.075,8.0129,8.0524,394400.0
2005-09-22 14:00:00,14.28,14.32,14.26,14.28,169000.0,8.0581,8.0806,8.0468,8.0581,169000.0
2005-09-22 14:30:00,14.28,14.29,14.23,14.23,86200.0,8.0581,8.0637,8.0299,8.0299,86200.0
2005-09-22 15:00:00,14.24,14.38,14.22,14.37,424800.0,8.0355,8.1145,8.0242,8.1089,424800.0
2005-09-22 15:30:00,14.36,14.37,14.31,14.31,446000.0,8.1032,8.1089,8.075,8.075,446000.0
2005-09-23 09:30:00,14.31,14.35,14.24,14.25,222600.0,8.075,8.0976,8.0355,8.0411,222600.0
2005-09-23 10:00:00,14.24,14.36,14.24,14.35,264600.0,8.0355,8.1032,8.0355,8.0976,264600.0
2005-09-23 10:30:00,14.35,14.35,14.27,14.33,185800.0,8.0976,8.0976,8.0524,8.0863,185800.0
2005-09-23 11:00:00,14.33,14.38,14.31,14.37,161000.0,8.0863,8.1145,8.075,8.1089,161000.0
2005-09-23 11:30:00,14.37,14.45,14.36,14.43,170200.0,8.1089,8.154,8.1032,8.1427,170200.0
2005-09-23 12:00:00,14.43,14.44,14.41,14.43,116600.0,8.1427,8.1484,8.1314,8.1427,116600.0
2005-09-23 12:30:00,14.42,14.43,14.38,14.42,96800.0,8.1371,8.1427,8.1145,8.1371,96800.0
2005-09-23 13:00:00,14.42,14.51,14.42,14.5,150600.0,8.1371,8.1879,8.1371,8.1822,150600.0
2005-09-23 13:30:00,14.51,14.67,14.49,14.67,238000.0,8.1879,8.2781,8.1766,8.2781,238000.0
2005-09-23 14:00:00,14.67,14.69,14.58,14.63,199600.0,8.2781,8.2894,8.2274,8.2556,199600.0
2005-09-23 14:30:00,14.63,14.65,14.57,14.58,309800.0,8.2556,8.2669,8.2217,8.2274,309800.0
2005-09-23 15:00:00,14.58,14.59,14.53,14.55,172400.0,8.2274,8.233,8.1991,8.2104,172400.0
2005-09-23 15:30:00,14.55,14.56,14.49,14.49,613800.0,8.2104,8.2161,8.1766,8.1766,613800.0
2005-09-26 09:30:00,14.53,14.58,14.4,14.45,305600.0,8.1991,8.2274,8.1258,8.154,305600.0
2005-09-26 10:00:00,14.46,14.52,14.43,14.49,153800.0,8.1596,8.1935,8.1427,8.1766,153800.0
2005-09-26 10:30:00,14.48,14.56,14.47,14.52,332000.0,8.1709,8.2161,8.1653,8.1935,332000.0
2005-09-26 11:00:00,14.54,14.6,14.53,14.56,57800.0,8.2048,8.2386,8.1991,8.2161,57800.0
2005-09-26 11:30:00,14.56,14.56,14.49,14.51,70000.0,8.2161,8.2161,8.1766,8.1879,70000.0
2005-09-26 12:00:00,14.51,14.62,14.51,14.58,93600.0,8.1879,8.2499,8.1879,8.2274,93600.0
2005-09-26 12:30:00,14.56,14.57,14.51,14.56,52800.0,8.2161,8.2217,8.1879,8.2161,52800.0
2005-09-26 13:00:00,14.56,14.57,14.47,14.51,78800.0,8.2161,8.2217,8.1653,8.1879,78800.0
2005-09-26 13:30:00,14.51,14.54,14.47,14.51,96000.0,8.1879,8.2048,8.1653,8.1879,96000.0
2005-09-26 14:00:00,14.51,14.53,14.44,14.44,204000.0,8.1879,8.1991,8.1484,8.1484,204000.0
2005-09-26 14:30:00,14.44,14.45,14.37,14.45,100200.0,8.1484,8.154,8.1089,8.154,100200.0
2005-09-26 15:00:00,14.44,14.45,14.41,14.42,63200.0,8.1484,8.154,8.1314,8.1371,63200.0
2005-09-26 15:30:00,14.42,14.48,14.42,14.47,218200.0,8.1371,8.1709,8.1371,8.1653,218200.0
2005-09-27 09:30:00,14.5,14.53,14.18,14.24,335600.0,8.1822,8.1991,8.0016,8.0355,335600.0
2005-09-27 10:00:00,14.24,14.63,14.13,14.15,356400.0,8.0355,8.2556,7.9734,7.9847,356400.0
2005-09-27 10:30:00,14.15,14.17,14.05,14.06,389000.0,7.9847,7.996,7.9283,7.9339,389000.0
2005-09-27 11:00:00,14.06,14.09,14.03,14.09,233200.0,7.9339,7.9508,7.917,7.9508,233200.0
2005-09-27 11:30:00,14.09,14.15,14.06,14.15,265200.0,7.9508,7.9847,7.9339,7.9847,265200.0
2005-09-27 12:00:00,14.15,14.22,14.15,14.22,361800.0,7.9847,8.0242,7.9847,8.0242,361800.0
2005-09-27 12:30:00,14.21,14.27,14.19,14.25,176000.0,8.0186,8.0524,8.0073,8.0411,176000.0
2005-09-27 13:00:00,14.26,14.26,14.15,14.24,188400.0,8.0468,8.0468,7.9847,8.0355,188400.0
2005-09-27 13:30:00,14.24,14.27,14.21,14.25,195600.0,8.0355,8.0524,8.0186,8.0411,195600.0
2005-09-27 14:00:00,14.25,14.31,14.25,14.27,137000.0,8.0411,8.075,8.0411,8.0524,137000.0
2005-09-27 14:30:00,14.27,14.31,14.27,14.29,307400.0,8.0524,8.075,8.0524,8.0637,307400.0
2005-09-27 15:00:00,14.3,14.32,14.26,14.31,243800.0,8.0694,8.0806,8.0468,8.075,243800.0
2005-09-27 15:30:00,14.31,14.31,14.26,14.26,629200.0,8.075,8.075,8.0468,8.0468,629200.0
2005-09-28 09:30:00,14.27,14.43,14.27,14.43,252400.0,8.0524,8.1427,8.0524,8.1427,252400.0
2005-09-28 10:00:00,14.43,14.47,14.37,14.45,270400.0,8.1427,8.1653,8.1089,8.154,270400.0
2005-09-28 10:30:00,14.45,14.5,14.38,14.39,200000.0,8.154,8.1822,8.1145,8.1201,200000.0
2005-09-28 11:00:00,14.4,14.42,14.34,14.37,72800.0,8.1258,8.1371,8.0919,8.1089,72800.0
2005-09-28 11:30:00,14.37,14.38,14.35,14.37,89600.0,8.1089,8.1145,8.0976,8.1089,89600.0
2005-09-28 12:00:00,14.37,14.38,14.3,14.33,104000.0,8.1089,8.1145,8.0694,8.0863,104000.0
2005-09-28 12:30:00,14.33,14.37,14.33,14.36,66200.0,8.0863,8.1089,8.0863,8.1032,66200.0
2005-09-28 13:00:00,14.35,14.35,14.23,14.23,325200.0,8.0976,8.0976,8.0299,8.0299,325200.0
2005-09-28 13:30:00,14.24,14.27,14.17,14.26,130200.0,8.0355,8.0524,7.996,8.0468,130200.0
2005-09-28 14:00:00,14.27,14.37,14.27,14.35,119800.0,8.0524,8.1089,8.0524,8.0976,119800.0
2005-09-28 14:30:00,14.35,14.4,14.31,14.36,149400.0,8.0976,8.1258,8.075,8.1032,149400.0
2005-09-28 15:00:00,14.36,14.38,14.33,14.34,99400.0,8.1032,8.1145,8.0863,8.0919,99400.0
2005-09-28 15:30:00,14.34,14.35,14.24,14.26,297200.0,8.0919,8.0976,8.0355,8.0468,297200.0
2005-09-29 09:30:00,14.22,14.37,14.18,14.36,477200.0,8.0242,8.1089,8.0016,8.1032,477200.0
2005-09-29 10:00:00,14.36,14.58,14.28,14.57,268800.0,8.1032,8.2274,8.0581,8.2217,268800.0
2005-09-29 10:30:00,14.56,14.59,14.48,14.5,202800.0,8.2161,8.233,8.1709,8.1822,202800.0
2005-09-29 11:00:00,14.51,14.63,14.46,14.56,231400.0,8.1879,8.2556,8.1596,8.2161,231400.0
2005-09-29 11:30:00,14.56,14.83,14.56,14.83,307600.0,8.2161,8.3684,8.2161,8.3684,307600.0
2005-09-29 12:00:00,14.83,14.87,14.69,14.74,234400.0,8.3684,8.391,8.2894,8.3176,234400.0
2005-09-29 12:30:00,14.73,14.78,14.71,14.74,77800.0,8.312,8.3402,8.3007,8.3176,77800.0
2005-09-29 13:00:00,14.74,14.92,14.74,14.87,181600.0,8.3176,8.4192,8.3176,8.391,181600.0
2005-09-29 13:30:00,14.87,14.94,14.77,14.8,261000.0,8.391,8.4305,8.3346,8.3515,261000.0
2005-09-29 14:00:00,14.81,14.88,14.76,14.78,156400.0,8.3571,8.3966,8.3289,8.3402,156400.0
2005-09-29 14:30:00,14.78,14.79,14.67,14.72,227400.0,8.3402,8.3459,8.2781,8.3064,227400.0
2005-09-29 15:00:00,14.72,14.81,14.72,14.81,155200.0,8.3064,8.3571,8.3064,8.3571,155200.0
2005-09-29 15:30:00,14.81,14.81,14.74,14.81,385000.0,8.3571,8.3571,8.3176,8.3571,385000.0
2005-09-30 09:30:00,14.85,14.95,14.81,14.93,318200.0,8.3797,8.4361,8.3571,8.4249,318200.0
2005-09-30 10:00:00,14.93,15.08,14.9,15.08,203000.0,8.4249,8.5095,8.4079,8.5095,203000.0
2005-09-30 10:30:00,15.08,15.13,14.97,15.13,235800.0,8.5095,8.5377,8.4474,8.5377,235800.0
2005-09-30 11:00:00,15.13,15.15,15.1,15.11,176200.0,8.5377,8.549,8.5208,8.5264,176200.0
2005-09-30 11:30:00,15.11,15.13,15.07,15.08,137200.0,8.5264,8.5377,8.5039,8.5095,137200.0
2005-09-30 12:00:00,15.08,15.11,15.07,15.11,99400.0,8.5095,8.5264,8.5039,8.5264,99400.0
2005-09-30 12:30:00,15.1,15.13,15.08,15.08,101200.0,8.5208,8.5377,8.5095,8.5095,101200.0
2005-09-30 13:00:00,15.08,15.08,15.03,15.06,110200.0,8.5095,8.5095,8.4813,8.4982,110200.0
2005-09-30 13:30:00,15.06,15.09,15.06,15.08,89400.0,8.4982,8.5151,8.4982,8.5095,89400.0
2005-09-30 14:00:00,15.08,15.1,15.08,15.09,127200.0,8.5095,8.5208,8.5095,8.5151,127200.0
2005-09-30 14:30:00,15.09,15.13,15.08,15.09,175200.0,8.5151,8.5377,8.5095,8.5151,175200.0
2005-09-30 15:00:00,15.09,15.1,15.04,15.05,172600.0,8.5151,8.5208,8.4869,8.4926,172600.0
2005-09-30 15:30:00,15.05,15.06,14.99,15.06,515800.0,8.4926,8.4982,8.4587,8.4982,515800.0
2005-10-03 09:30:00,15.1,15.2,15.06,15.13,396600.0,8.5208,8.5772,8.4982,8.5377,396600.0
2005-10-03 10:00:00,15.13,15.19,15.12,15.17,193000.0,8.5377,8.5716,8.5321,8.5603,193000.0
2005-10-03 10:30:00,15.17,15.21,15.15,15.16,128000.0,8.5603,8.5829,8.549,8.5546,128000.0
2005-10-03 11:00:00,15.16,15.22,15.15,15.22,204800.0,8.5546,8.5885,8.549,8.5885,204800.0
2005-10-03 11:30:00,15.22,15.22,15.18,15.18,106200.0,8.5885,8.5885,8.5659,8.5659,106200.0
2005-10-03 12:00:00,15.18,15.19,15.13,15.13,145000.0,8.5659,8.5716,8.5377,8.5377,145000.0
2005-10-03 12:30:00,15.13,15.13,15.08,15.11,98400.0,8.5377,8.5377,8.5095,8.5264,98400.0
2005-10-03 13:00:00,15.11,15.14,15.09,15.13,151800.0,8.5264,8.5434,8.5151,8.5377,151800.0
2005-10-03 13:30:00,15.13,15.17,15.13,15.15,208600.0,8.5377,8.5603,8.5377,8.549,208600.0
2005-10-03 14:00:00,15.15,15.15,15.06,15.1,193000.0,8.549,8.549,8.4982,8.5208,193000.0
2005-10-03 14:30:00,15.1,15.14,15.09,15.12,212400.0,8.5208,8.5434,8.5151,8.5321,212400.0
2005-10-03 15:00:00,15.12,15.13,14.99,15.02,302400.0,8.5321,8.5377,8.4587,8.4756,302400.0
2005-10-03 15:30:00,15.02,15.06,15.01,15.03,313000.0,8.4756,8.4982,8.47,8.4813,313000.0
2005-10-04 09:30:00,14.99,15.04,14.86,14.9,304600.0,8.4587,8.4869,8.3854,8.4079,304600.0
2005-10-04 10:00:00,14.9,15.05,14.87,15.0,254000.0,8.4079,8.4926,8.391,8.4644,254000.0
2005-10-04 10:30:00,14.99,14.99,14.86,14.9,194600.0,8.4587,8.4587,8.3854,8.4079,194600.0
2005-10-04 11:00:00,14.9,14.9,14.81,14.86,159800.0,8.4079,8.4079,8.3571,8.3854,159800.0
2005-10-04 11:30:00,14.86,14.9,14.83,14.87,202200.0,8.3854,8.4079,8.3684,8.391,202200.0
2005-10-04 12:00:00,14.87,14.97,14.83,14.93,154600.0,8.391,8.4474,8.3684,8.4249,154600.0
2005-10-04 12:30:00,14.93,15.0,14.92,14.98,164800.0,8.4249,8.4644,8.4192,8.4531,164800.0
2005-10-04 13:00:00,14.97,15.01,14.96,15.0,155400.0,8.4474,8.47,8.4418,8.4644,155400.0
2005-10-04 13:30:00,14.99,14.99,14.85,14.88,58000.0,8.4587,8.4587,8.3797,8.3966,58000.0
2005-10-04 14:00:00,14.88,14.88,14.79,14.8,99800.0,8.3966,8.3966,8.3459,8.3515,99800.0
2005-10-04 14:30:00,14.8,14.81,14.72,14.72,159000.0,8.3515,8.3571,8.3064,8.3064,159000.0
2005-10-04 15:00:00,14.74,14.74,14.69,14.71,190400.0,8.3176,8.3176,8.2894,8.3007,190400.0
2005-10-04 15:30:00,14.71,14.77,14.7,14.72,353200.0,8.3007,8.3346,8.2951,8.3064,353200.0
2005-10-05 09:30:00,14.68,14.76,14.67,14.72,119600.0,8.2838,8.3289,8.2781,8.3064,119600.0
2005-10-05 10:00:00,14.71,14.71,14.54,14.58,254400.0,8.3007,8.3007,8.2048,8.2274,254400.0
2005-10-05 10:30:00,14.58,14.63,14.53,14.61,171200.0,8.2274,8.2556,8.1991,8.2443,171200.0
2005-10-05 11:00:00,14.61,14.65,14.53,14.55,122000.0,8.2443,8.2669,8.1991,8.2104,122000.0
2005-10-05 11:30:00,14.56,14.6,14.5,14.53,119800.0,8.2161,8.2386,8.1822,8.1991,119800.0
2005-10-05 12:00:00,14.54,14.61,14.49,14.6,171600.0,8.2048,8.2443,8.1766,8.2386,171600.0
2005-10-05 12:30:00,14.6,14.67,14.6,14.64,101400.0,8.2386,8.2781,8.2386,8.2612,101400.0
2005-10-05 13:00:00,14.64,14.71,14.63,14.68,118800.0,8.2612,8.3007,8.2556,8.2838,118800.0
2005-10-05 13:30:00,14.67,14.69,14.54,14.55,90400.0,8.2781,8.2894,8.2048,8.2104,90400.0
2005-10-05 14:00:00,14.55,14.63,14.54,14.56,98200.0,8.2104,8.2556,8.2048,8.2161,98200.0
2005-10-05 14:30:00,14.58,14.61,14.52,14.6,135600.0,8.2274,8.2443,8.1935,8.2386,135600.0
2005-10-05 15:00:00,14.6,14.63,14.49,14.53,220200.0,8.2386,8.2556,8.1766,8.1991,220200.0
2005-10-05 15:30:00,14.53,14.56,14.51,14.53,423000.0,8.1991,8.2161,8.1879,8.1991,423000.0
2005-10-06 09:30:00,14.53,14.57,14.38,14.43,404400.0,8.1991,8.2217,8.1145,8.1427,404400.0
2005-10-06 10:00:00,14.43,14.47,14.26,14.26,467800.0,8.1427,8.1653,8.0468,8.0468,467800.0
2005-10-06 10:30:00,14.27,14.4,14.23,14.24,426800.0,8.0524,8.1258,8.0299,8.0355,426800.0
2005-10-06 11:00:00,14.24,14.36,14.19,14.26,359000.0,8.0355,8.1032,8.0073,8.0468,359000.0
2005-10-06 11:30:00,14.26,14.29,14.22,14.24,384800.0,8.0468,8.0637,8.0242,8.0355,384800.0
2005-10-06 12:00:00,14.24,14.27,14.16,14.2,269200.0,8.0355,8.0524,7.9903,8.0129,269200.0
2005-10-06 12:30:00,14.2,14.33,14.19,14.29,442400.0,8.0129,8.0863,8.0073,8.0637,442400.0
2005-10-06 13:00:00,14.28,14.31,14.24,14.3,166600.0,8.0581,8.075,8.0355,8.0694,166600.0
2005-10-06 13:30:00,14.3,14.3,14.16,14.16,138200.0,8.0694,8.0694,7.9903,7.9903,138200.0
2005-10-06 14:00:00,14.16,14.22,14.13,14.19,445600.0,7.9903,8.0242,7.9734,8.0073,445600.0
2005-10-06 14:30:00,14.19,14.27,14.13,14.14,238200.0,8.0073,8.0524,7.9734,7.9791,238200.0
2005-10-06 15:00:00,14.14,14.15,14.07,14.11,465600.0,7.9791,7.9847,7.9396,7.9621,465600.0
2005-10-06 15:30:00,14.1,14.21,14.05,14.16,555000.0,7.9565,8.0186,7.9283,7.9903,555000.0
2005-10-07 09:30:00,14.26,14.38,14.18,14.31,354200.0,8.0468,8.1145,8.0016,8.075,354200.0
2005-10-07 10:00:00,14.3,14.31,14.22,14.26,210600.0,8.0694,8.075,8.0242,8.0468,210600.0
2005-10-07 10:30:00,14.24,14.31,14.21,14.27,214200.0,8.0355,8.075,8.0186,8.0524,214200.0
2005-10-07 11:00:00,14.27,14.3,14.21,14.22,247000.0,8.0524,8.0694,8.0186,8.0242,247000.0
2005-10-07 11:30:00,14.22,14.25,14.18,14.21,207000.0,8.0242,8.0411,8.0016,8.0186,207000.0
2005-10-07 12:00:00,14.21,14.23,14.18,14.2,113000.0,8.0186,8.0299,8.0016,8.0129,113000.0
2005-10-07 12:30:00,14.2,14.2,14.18,14.19,38600.0,8.0129,8.0129,8.0016,8.0073,38600.0
2005-10-07 13:00:00,14.19,14.21,14.19,14.19,139200.0,8.0073,8.0186,8.0073,8.0073,139200.0
2005-10-07 13:30:00,14.19,14.2,14.17,14.18,216200.0,8.0073,8.0129,7.996,8.0016,216200.0
2005-10-07 14:00:00,14.18,14.2,14.14,14.18,187800.0,8.0016,8.0129,7.9791,8.0016,187800.0
2005-10-07 14:30:00,14.18,14.22,14.17,14.18,379200.0,8.0016,8.0242,7.996,8.0016,379200.0
2005-10-07 15:00:00,14.18,14.21,14.15,14.19,294800.0,8.0016,8.0186,7.9847,8.0073,294800.0
2005-10-07 15:30:00,14.19,14.24,14.18,14.18,354600.0,8.0073,8.0355,8.0016,8.0016,354600.0
2005-10-10 09:30:00,14.09,14.12,13.79,13.8,1028800.0,7.9508,7.9678,7.7816,7.7872,1028800.0
2005-10-10 10:00:00,13.8,13.96,13.8,13.91,429000.0,7.7872,7.8775,7.7872,7.8493,429000.0
2005-10-10 10:30:00,13.92,13.97,13.9,13.95,264400.0,7.8549,7.8831,7.8436,7.8718,264400.0
2005-10-10 11:00:00,13.95,14.02,13.95,14.0,191800.0,7.8718,7.9113,7.8718,7.9001,191800.0
2005-10-10 11:30:00,14.01,14.02,13.99,14.01,299000.0,7.9057,7.9113,7.8944,7.9057,299000.0
2005-10-10 12:00:00,14.02,14.04,13.99,14.04,133800.0,7.9113,7.9226,7.8944,7.9226,133800.0
2005-10-10 12:30:00,14.04,14.07,14.02,14.05,117800.0,7.9226,7.9396,7.9113,7.9283,117800.0
2005-10-10 13:00:00,14.05,14.06,14.04,14.06,59200.0,7.9283,7.9339,7.9226,7.9339,59200.0
2005-10-10 13:30:00,14.06,14.13,14.01,14.08,215400.0,7.9339,7.9734,7.9057,7.9452,215400.0
2005-10-10 14:00:00,14.07,14.07,13.94,13.94,131400.0,7.9396,7.9396,7.8662,7.8662,131400.0
2005-10-10 14:30:00,13.94,13.99,13.9,13.95,266400.0,7.8662,7.8944,7.8436,7.8718,266400.0
2005-10-10 15:00:00,13.95,14.0,13.92,13.93,135600.0,7.8718,7.9001,7.8549,7.8606,135600.0
2005-10-10 15:30:00,13.93,13.99,13.91,13.93,430600.0,7.8606,7.8944,7.8493,7.8606,430600.0
2005-10-11 09:30:00,14.0,14.0,13.84,13.91,199400.0,7.9001,7.9001,7.8098,7.8493,199400.0
2005-10-11 10:00:00,13.91,13.92,13.83,13.9,223200.0,7.8493,7.8549,7.8041,7.8436,223200.0
2005-10-11 10:30:00,13.9,13.93,13.76,13.79,304600.0,7.8436,7.8606,7.7646,7.7816,304600.0
2005-10-11 11:00:00,13.79,13.86,13.74,13.85,514600.0,7.7816,7.8211,7.7533,7.8154,514600.0
2005-10-11 11:30:00,13.84,13.88,13.79,13.87,327200.0,7.8098,7.8323,7.7816,7.8267,327200.0
2005-10-11 12:00:00,13.86,13.87,13.74,13.76,321600.0,7.8211,7.8267,7.7533,7.7646,321600.0
2005-10-11 12:30:00,13.74,13.77,13.7,13.7,344200.0,7.7533,7.7703,7.7308,7.7308,344200.0
2005-10-11 13:00:00,13.7,13.72,13.63,13.65,432600.0,7.7308,7.7421,7.6913,7.7026,432600.0
2005-10-11 13:30:00,13.65,13.74,13.65,13.69,179000.0,7.7026,7.7533,7.7026,7.7251,179000.0
2005-10-11 14:00:00,13.69,13.77,13.64,13.74,409600.0,7.7251,7.7703,7.6969,7.7533,409600.0
2005-10-11 14:30:00,13.74,13.75,13.64,13.65,235600.0,7.7533,7.759,7.6969,7.7026,235600.0
2005-10-11 15:00:00,13.65,13.74,13.63,13.65,314600.0,7.7026,7.7533,7.6913,7.7026,314600.0
2005-10-11 15:30:00,13.65,13.7,13.62,13.65,315200.0,7.7026,7.7308,7.6856,7.7026,315200.0
2005-10-12 09:30:00,13.63,13.63,13.5,13.58,451000.0,7.6913,7.6913,7.6179,7.6631,451000.0
2005-10-12 10:00:00,13.57,13.57,13.49,13.54,380600.0,7.6574,7.6574,7.6123,7.6405,380600.0
2005-10-12 10:30:00,13.55,13.61,13.49,13.55,309400.0,7.6461,7.68,7.6123,7.6461,309400.0
2005-10-12 11:00:00,13.55,13.68,13.51,13.65,368400.0,7.6461,7.7195,7.6236,7.7026,368400.0
2005-10-12 11:30:00,13.65,13.67,13.52,13.55,398600.0,7.7026,7.7138,7.6292,7.6461,398600.0
2005-10-12 12:00:00,13.55,13.63,13.53,13.63,199600.0,7.6461,7.6913,7.6348,7.6913,199600.0
2005-10-12 12:30:00,13.63,13.71,13.61,13.68,251400.0,7.6913,7.7364,7.68,7.7195,251400.0
2005-10-12 13:00:00,13.68,13.78,13.67,13.74,378200.0,7.7195,7.7759,7.7138,7.7533,378200.0
2005-10-12 13:30:00,13.74,13.84,13.72,13.84,366600.0,7.7533,7.8098,7.7421,7.8098,366600.0
2005-10-12 14:00:00,13.83,13.87,13.71,13.78,352200.0,7.8041,7.8267,7.7364,7.7759,352200.0
2005-10-12 14:30:00,13.77,13.83,13.75,13.78,489800.0,7.7703,7.8041,7.759,7.7759,489800.0
2005-10-12 15:00:00,13.78,13.9,13.76,13.84,563800.0,7.7759,7.8436,7.7646,7.8098,563800.0
2005-10-12 15:30:00,13.84,13.96,13.81,13.87,1124200.0,7.8098,7.8775,7.7928,7.8267,1124200.0
2005-10-13 09:30:00,13.83,13.89,13.75,13.85,325200.0,7.8041,7.838,7.759,7.8154,325200.0
2005-10-13 10:00:00,13.86,13.92,13.81,13.88,143200.0,7.8211,7.8549,7.7928,7.8323,143200.0
2005-10-13 10:30:00,13.88,13.9,13.81,13.82,203000.0,7.8323,7.8436,7.7928,7.7985,203000.0
2005-10-13 11:00:00,13.83,13.84,13.76,13.78,137000.0,7.8041,7.8098,7.7646,7.7759,137000.0
2005-10-13 11:30:00,13.78,13.8,13.7,13.73,612200.0,7.7759,7.7872,7.7308,7.7477,612200.0
2005-10-13 12:00:00,13.74,13.82,13.74,13.79,298400.0,7.7533,7.7985,7.7533,7.7816,298400.0
2005-10-13 12:30:00,13.78,13.93,13.78,13.91,229000.0,7.7759,7.8606,7.7759,7.8493,229000.0
2005-10-13 13:00:00,13.9,13.92,13.88,13.9,141800.0,7.8436,7.8549,7.8323,7.8436,141800.0
2005-10-13 13:30:00,13.9,13.94,13.83,13.92,107600.0,7.8436,7.8662,7.8041,7.8549,107600.0
2005-10-13 14:00:00,13.92,14.03,13.88,14.02,243600.0,7.8549,7.917,7.8323,7.9113,243600.0
2005-10-13 14:30:00,14.02,14.1,14.0,14.03,633000.0,7.9113,7.9565,7.9001,7.917,633000.0
2005-10-13 15:00:00,14.04,14.08,14.0,14.02,192400.0,7.9226,7.9452,7.9001,7.9113,192400.0
2005-10-13 15:30:00,14.02,14.08,13.99,14.05,400800.0,7.9113,7.9452,7.8944,7.9283,400800.0
2005-10-14 09:30:00,14.02,14.04,13.86,13.88,374400.0,7.9113,7.9226,7.8211,7.8323,374400.0
2005-10-14 10:00:00,13.88,13.95,13.86,13.9,185600.0,7.8323,7.8718,7.8211,7.8436,185600.0
2005-10-14 10:30:00,13.92,14.1,13.9,14.03,181600.0,7.8549,7.9565,7.8436,7.917,181600.0
2005-10-14 11:00:00,14.03,14.12,13.99,14.09,195200.0,7.917,7.9678,7.8944,7.9508,195200.0
2005-10-14 11:30:00,14.09,14.12,14.04,14.08,126600.0,7.9508,7.9678,7.9226,7.9452,126600.0
2005-10-14 12:00:00,14.08,14.11,14.04,14.05,171400.0,7.9452,7.9621,7.9226,7.9283,171400.0
2005-10-14 12:30:00,14.06,14.08,13.99,14.0,135600.0,7.9339,7.9452,7.8944,7.9001,135600.0
2005-10-14 13:00:00,14.0,14.02,13.88,13.94,139600.0,7.9001,7.9113,7.8323,7.8662,139600.0
2005-10-14 13:30:00,13.95,14.05,13.93,14.04,87400.0,7.8718,7.9283,7.8606,7.9226,87400.0
2005-10-14 14:00:00,14.04,14.08,13.97,13.99,93000.0,7.9226,7.9452,7.8831,7.8944,93000.0
2005-10-14 14:30:00,14.0,14.05,13.99,14.0,155400.0,7.9001,7.9283,7.8944,7.9001,155400.0
2005-10-14 15:00:00,14.0,14.05,13.99,14.02,94600.0,7.9001,7.9283,7.8944,7.9113,94600.0
2005-10-14 15:30:00,14.02,14.03,13.99,14.01,595400.0,7.9113,7.917,7.8944,7.9057,595400.0
2005-10-17 09:30:00,13.95,14.06,13.95,14.05,210400.0,7.8718,7.9339,7.8718,7.9283,210400.0
2005-10-17 10:00:00,14.05,14.2,14.05,14.16,385200.0,7.9283,8.0129,7.9283,7.9903,385200.0
2005-10-17 10:30:00,14.16,14.18,14.1,14.13,238200.0,7.9903,8.0016,7.9565,7.9734,238200.0
2005-10-17 11:00:00,14.13,14.15,14.11,14.14,147800.0,7.9734,7.9847,7.9621,7.9791,147800.0
2005-10-17 11:30:00,14.13,14.15,14.11,14.13,204800.0,7.9734,7.9847,7.9621,7.9734,204800.0
2005-10-17 12:00:00,14.13,14.13,14.1,14.13,143200.0,7.9734,7.9734,7.9565,7.9734,143200.0
2005-10-17 12:30:00,14.13,14.14,14.04,14.08,133200.0,7.9734,7.9791,7.9226,7.9452,133200.0
2005-10-17 13:00:00,14.09,14.15,14.07,14.12,92600.0,7.9508,7.9847,7.9396,7.9678,92600.0
2005-10-17 13:30:00,14.13,14.13,14.09,14.11,75400.0,7.9734,7.9734,7.9508,7.9621,75400.0
2005-10-17 14:00:00,14.11,14.12,14.09,14.11,87200.0,7.9621,7.9678,7.9508,7.9621,87200.0
2005-10-17 14:30:00,14.11,14.14,14.09,14.12,101800.0,7.9621,7.9791,7.9508,7.9678,101800.0
2005-10-17 15:00:00,14.12,14.15,14.09,14.15,112600.0,7.9678,7.9847,7.9508,7.9847,112600.0
2005-10-17 15:30:00,14.15,14.15,14.06,14.07,1184000.0,7.9847,7.9847,7.9339,7.9396,1184000.0
2005-10-18 09:30:00,14.06,14.08,13.99,14.0,179200.0,7.9339,7.9452,7.8944,7.9001,179200.0
2005-10-18 10:00:00,14.01,14.04,13.99,14.01,186000.0,7.9057,7.9226,7.8944,7.9057,186000.0
2005-10-18 10:30:00,14.01,14.05,14.0,14.04,158200.0,7.9057,7.9283,7.9001,7.9226,158200.0
2005-10-18 11:00:00,14.04,14.09,14.0,14.0,194600.0,7.9226,7.9508,7.9001,7.9001,194600.0
2005-10-18 11:30:00,14.02,14.05,13.99,14.05,90000.0,7.9113,7.9283,7.8944,7.9283,90000.0
2005-10-18 12:00:00,14.05,14.1,14.04,14.07,148800.0,7.9283,7.9565,7.9226,7.9396,148800.0
2005-10-18 12:30:00,14.08,14.09,14.05,14.06,93200.0,7.9452,7.9508,7.9283,7.9339,93200.0
2005-10-18 13:00:00,14.06,14.11,14.06,14.1,160200.0,7.9339,7.9621,7.9339,7.9565,160200.0
2005-10-18 13:30:00,14.08,14.09,14.03,14.08,282000.0,7.9452,7.9508,7.917,7.9452,282000.0
2005-10-18 14:00:00,14.06,14.1,14.06,14.08,199800.0,7.9339,7.9565,7.9339,7.9452,199800.0
2005-10-18 14:30:00,14.08,14.1,14.05,14.05,205000.0,7.9452,7.9565,7.9283,7.9283,205000.0
2005-10-18 15:00:00,14.05,14.1,14.03,14.09,339800.0,7.9283,7.9565,7.917,7.9508,339800.0
2005-10-18 15:30:00,14.09,14.11,14.0,14.0,396400.0,7.9508,7.9621,7.9001,7.9001,396400.0
2005-10-19 09:30:00,13.92,13.93,13.85,13.88,431000.0,7.8549,7.8606,7.8154,7.8323,431000.0
2005-10-19 10:00:00,13.88,13.93,13.87,13.88,274200.0,7.8323,7.8606,7.8267,7.8323,274200.0
2005-10-19 10:30:00,13.88,13.95,13.88,13.9,429800.0,7.8323,7.8718,7.8323,7.8436,429800.0
2005-10-19 11:00:00,13.9,13.93,13.87,13.91,319000.0,7.8436,7.8606,7.8267,7.8493,319000.0
2005-10-19 11:30:00,13.91,13.95,13.9,13.9,224200.0,7.8493,7.8718,7.8436,7.8436,224200.0
2005-10-19 12:00:00,13.9,14.0,13.89,14.0,347000.0,7.8436,7.9001,7.838,7.9001,347000.0
2005-10-19 12:30:00,13.99,14.04,13.95,13.95,278400.0,7.8944,7.9226,7.8718,7.8718,278400.0
2005-10-19 13:00:00,13.95,14.03,13.9,13.95,225000.0,7.8718,7.917,7.8436,7.8718,225000.0
2005-10-19 13:30:00,13.95,14.01,13.92,13.99,311200.0,7.8718,7.9057,7.8549,7.8944,311200.0
2005-10-19 14:00:00,13.99,14.11,13.96,14.1,290000.0,7.8944,7.9621,7.8775,7.9565,290000.0
2005-10-19 14:30:00,14.1,14.18,14.1,14.13,354200.0,7.9565,8.0016,7.9565,7.9734,354200.0
2005-10-19 15:00:00,14.13,14.18,14.11,14.12,265800.0,7.9734,8.0016,7.9621,7.9678,265800.0
2005-10-19 15:30:00,14.12,14.2,14.06,14.18,355800.0,7.9678,8.0129,7.9339,8.0016,355800.0
2005-10-20 09:30:00,14.24,14.4,14.19,14.27,324600.0,8.0355,8.1258,8.0073,8.0524,324600.0
2005-10-20 10:00:00,14.27,14.35,14.21,14.27,272800.0,8.0524,8.0976,8.0186,8.0524,272800.0
2005-10-20 10:30:00,14.26,14.35,14.24,14.31,299000.0,8.0468,8.0976,8.0355,8.075,299000.0
2005-10-20 11:00:00,14.3,14.35,14.28,14.31,352800.0,8.0694,8.0976,8.0581,8.075,352800.0
2005-10-20 11:30:00,14.32,14.34,14.28,14.3,250000.0,8.0806,8.0919,8.0581,8.0694,250000.0
2005-10-20 12:00:00,14.31,14.38,14.28,14.38,401200.0,8.075,8.1145,8.0581,8.1145,401200.0
2005-10-20 12:30:00,14.38,14.41,14.35,14.4,287400.0,8.1145,8.1314,8.0976,8.1258,287400.0
2005-10-20 13:00:00,14.4,14.53,14.4,14.46,1537000.0,8.1258,8.1991,8.1258,8.1596,1537000.0
2005-10-20 13:30:00,14.46,14.47,14.42,14.44,230000.0,8.1596,8.1653,8.1371,8.1484,230000.0
2005-10-20 14:00:00,14.44,14.46,14.37,14.38,520800.0,8.1484,8.1596,8.1089,8.1145,520800.0
2005-10-20 14:30:00,14.38,14.4,14.29,14.3,518200.0,8.1145,8.1258,8.0637,8.0694,518200.0
2005-10-20 15:00:00,14.3,14.33,14.17,14.22,574400.0,8.0694,8.0863,7.996,8.0242,574400.0
2005-10-20 15:30:00,14.23,14.39,14.21,14.3,1066200.0,8.0299,8.1201,8.0186,8.0694,1066200.0
2005-10-21 09:30:00,15.0,15.18,14.83,15.03,3173000.0,8.4644,8.5659,8.3684,8.4813,3173000.0
2005-10-21 10:00:00,15.04,15.05,14.92,15.05,616400.0,8.4869,8.4926,8.4192,8.4926,616400.0
2005-10-21 10:30:00,15.05,15.11,14.97,15.06,562800.0,8.4926,8.5264,8.4474,8.4982,562800.0
2005-10-21 11:00:00,15.06,15.06,14.96,14.99,604200.0,8.4982,8.4982,8.4418,8.4587,604200.0
2005-10-21 11:30:00,14.99,15.01,14.95,14.99,248000.0,8.4587,8.47,8.4361,8.4587,248000.0
2005-10-21 12:00:00,14.99,15.0,14.9,14.99,263800.0,8.4587,8.4644,8.4079,8.4587,263800.0
2005-10-21 12:30:00,15.01,15.06,14.96,15.04,506600.0,8.47,8.4982,8.4418,8.4869,506600.0
2005-10-21 13:00:00,15.05,15.1,15.05,15.05,372000.0,8.4926,8.5208,8.4926,8.4926,372000.0
2005-10-21 13:30:00,15.06,15.08,14.99,15.03,371000.0,8.4982,8.5095,8.4587,8.4813,371000.0
2005-10-21 14:00:00,15.03,15.03,14.97,15.0,374800.0,8.4813,8.4813,8.4474,8.4644,374800.0
2005-10-21 14:30:00,15.01,15.03,14.9,14.96,285400.0,8.47,8.4813,8.4079,8.4418,285400.0
2005-10-21 15:00:00,14.95,14.95,14.85,14.88,536400.0,8.4361,8.4361,8.3797,8.3966,536400.0
2005-10-21 15:30:00,14.89,14.89,14.76,14.85,1159000.0,8.4023,8.4023,8.3289,8.3797,1159000.0
2005-10-24 09:30:00,14.85,14.94,14.76,14.88,470400.0,8.3797,8.4305,8.3289,8.3966,470400.0
2005-10-24 10:00:00,14.88,14.95,14.88,14.88,364000.0,8.3966,8.4361,8.3966,8.3966,364000.0
2005-10-24 10:30:00,14.88,14.97,14.87,14.91,276800.0,8.3966,8.4474,8.391,8.4136,276800.0
2005-10-24 11:00:00,14.9,14.95,14.85,14.88,247000.0,8.4079,8.4361,8.3797,8.3966,247000.0
2005-10-24 11:30:00,14.89,14.95,14.86,14.88,101600.0,8.4023,8.4361,8.3854,8.3966,101600.0
2005-10-24 12:00:00,14.88,14.9,14.83,14.89,118400.0,8.3966,8.4079,8.3684,8.4023,118400.0
2005-10-24 12:30:00,14.9,14.99,14.89,14.96,368600.0,8.4079,8.4587,8.4023,8.4418,368600.0
2005-10-24 13:00:00,14.95,14.99,14.9,14.96,147800.0,8.4361,8.4587,8.4079,8.4418,147800.0
2005-10-24 13:30:00,14.96,14.99,14.92,14.96,62000.0,8.4418,8.4587,8.4192,8.4418,62000.0
2005-10-24 14:00:00,14.97,14.98,14.92,14.92,211000.0,8.4474,8.4531,8.4192,8.4192,211000.0
2005-10-24 14:30:00,14.91,14.94,14.86,14.86,232200.0,8.4136,8.4305,8.3854,8.3854,232200.0
2005-10-24 15:00:00,14.86,14.87,14.83,14.85,160600.0,8.3854,8.391,8.3684,8.3797,160600.0
2005-10-24 15:30:00,14.85,14.99,14.85,14.99,438000.0,8.3797,8.4587,8.3797,8.4587,438000.0
2005-10-25 09:30:00,14.97,15.0,14.88,14.95,157200.0,8.4474,8.4644,8.3966,8.4361,157200.0
2005-10-25 10:00:00,14.94,14.97,14.9,14.97,151400.0,8.4305,8.4474,8.4079,8.4474,151400.0
2005-10-25 10:30:00,14.97,14.97,14.85,14.88,344000.0,8.4474,8.4474,8.3797,8.3966,344000.0
2005-10-25 11:00:00,14.88,14.88,14.74,14.76,296000.0,8.3966,8.3966,8.3176,8.3289,296000.0
2005-10-25 11:30:00,14.75,14.81,14.72,14.74,604600.0,8.3233,8.3571,8.3064,8.3176,604600.0
2005-10-25 12:00:00,14.74,14.78,14.71,14.77,125800.0,8.3176,8.3402,8.3007,8.3346,125800.0
2005-10-25 12:30:00,14.76,14.8,14.74,14.75,60400.0,8.3289,8.3515,8.3176,8.3233,60400.0
2005-10-25 13:00:00,14.74,14.83,14.74,14.75,151000.0,8.3176,8.3684,8.3176,8.3233,151000.0
2005-10-25 13:30:00,14.75,14.79,14.74,14.75,185600.0,8.3233,8.3459,8.3176,8.3233,185600.0
2005-10-25 14:00:00,14.74,14.78,14.72,14.77,123400.0,8.3176,8.3402,8.3064,8.3346,123400.0
2005-10-25 14:30:00,14.77,14.87,14.75,14.81,206400.0,8.3346,8.391,8.3233,8.3571,206400.0
2005-10-25 15:00:00,14.8,14.81,14.74,14.77,270400.0,8.3515,8.3571,8.3176,8.3346,270400.0
2005-10-25 15:30:00,14.77,14.88,14.76,14.88,292800.0,8.3346,8.3966,8.3289,8.3966,292800.0
2005-10-26 09:30:00,14.8,14.94,14.72,14.93,211200.0,8.3515,8.4305,8.3064,8.4249,211200.0
2005-10-26 10:00:00,14.9,14.99,14.86,14.99,152000.0,8.4079,8.4587,8.3854,8.4587,152000.0
2005-10-26 10:30:00,14.99,15.0,14.94,14.99,252200.0,8.4587,8.4644,8.4305,8.4587,252200.0
2005-10-26 11:00:00,15.0,15.03,14.94,14.97,207800.0,8.4644,8.4813,8.4305,8.4474,207800.0
2005-10-26 11:30:00,14.97,14.98,14.85,14.89,190400.0,8.4474,8.4531,8.3797,8.4023,190400.0
2005-10-26 12:00:00,14.9,14.97,14.86,14.96,127800.0,8.4079,8.4474,8.3854,8.4418,127800.0
2005-10-26 12:30:00,14.96,14.97,14.9,14.96,95200.0,8.4418,8.4474,8.4079,8.4418,95200.0
2005-10-26 13:00:00,14.96,14.97,14.88,14.9,134000.0,8.4418,8.4474,8.3966,8.4079,134000.0
2005-10-26 13:30:00,14.9,14.93,14.86,14.88,88600.0,8.4079,8.4249,8.3854,8.3966,88600.0
2005-10-26 14:00:00,14.88,15.03,14.87,15.01,204000.0,8.3966,8.4813,8.391,8.47,204000.0
2005-10-26 14:30:00,15.01,15.02,14.97,14.99,183000.0,8.47,8.4756,8.4474,8.4587,183000.0
2005-10-26 15:00:00,14.99,15.02,14.98,15.0,206600.0,8.4587,8.4756,8.4531,8.4644,206600.0
2005-10-26 15:30:00,14.99,15.01,14.94,14.99,565200.0,8.4587,8.47,8.4305,8.4587,565200.0
2005-10-27 09:30:00,14.99,14.99,14.86,14.9,361800.0,8.4587,8.4587,8.3854,8.4079,361800.0
2005-10-27 10:00:00,14.9,14.95,14.88,14.88,242600.0,8.4079,8.4361,8.3966,8.3966,242600.0
2005-10-27 10:30:00,14.88,14.91,14.77,14.89,461800.0,8.3966,8.4136,8.3346,8.4023,461800.0
2005-10-27 11:00:00,14.89,14.97,14.87,14.97,210000.0,8.4023,8.4474,8.391,8.4474,210000.0
2005-10-27 11:30:00,14.97,14.97,14.91,14.95,181200.0,8.4474,8.4474,8.4136,8.4361,181200.0
2005-10-27 12:00:00,14.95,14.96,14.88,14.9,126000.0,8.4361,8.4418,8.3966,8.4079,126000.0
2005-10-27 12:30:00,14.9,14.96,14.88,14.96,179000.0,8.4079,8.4418,8.3966,8.4418,179000.0
2005-10-27 13:00:00,14.95,14.96,14.81,14.87,253400.0,8.4361,8.4418,8.3571,8.391,253400.0
2005-10-27 13:30:00,14.87,14.97,14.85,14.95,117800.0,8.391,8.4474,8.3797,8.4361,117800.0
2005-10-27 14:00:00,14.94,14.96,14.9,14.94,211800.0,8.4305,8.4418,8.4079,8.4305,211800.0
2005-10-27 14:30:00,14.94,14.94,14.86,14.92,323600.0,8.4305,8.4305,8.3854,8.4192,323600.0
2005-10-27 15:00:00,14.91,14.92,14.88,14.88,604400.0,8.4136,8.4192,8.3966,8.3966,604400.0
2005-10-27 15:30:00,14.88,14.98,14.88,14.88,686000.0,8.3966,8.4531,8.3966,8.3966,686000.0
2005-10-28 09:30:00,14.97,15.05,14.81,14.85,689800.0,8.4474,8.4926,8.3571,8.3797,689800.0
2005-10-28 10:00:00,14.85,14.85,14.68,14.74,311400.0,8.3797,8.3797,8.2838,8.3176,311400.0
2005-10-28 10:30:00,14.74,14.77,14.64,14.68,329800.0,8.3176,8.3346,8.2612,8.2838,329800.0
2005-10-28 11:00:00,14.68,14.79,14.68,14.77,184400.0,8.2838,8.3459,8.2838,8.3346,184400.0
2005-10-28 11:30:00,14.78,14.84,14.64,14.83,219600.0,8.3402,8.3741,8.2612,8.3684,219600.0
2005-10-28 12:00:00,14.83,14.9,14.81,14.9,116600.0,8.3684,8.4079,8.3571,8.4079,116600.0
2005-10-28 12:30:00,14.88,14.96,14.88,14.94,165600.0,8.3966,8.4418,8.3966,8.4305,165600.0
2005-10-28 13:00:00,14.93,15.02,14.93,14.99,157200.0,8.4249,8.4756,8.4249,8.4587,157200.0
2005-10-28 13:30:00,14.99,15.02,14.9,14.95,52000.0,8.4587,8.4756,8.4079,8.4361,52000.0
2005-10-28 14:00:00,14.95,15.16,14.95,15.13,301600.0,8.4361,8.5546,8.4361,8.5377,301600.0
2005-10-28 14:30:00,15.15,15.22,15.08,15.17,501600.0,8.549,8.5885,8.5095,8.5603,501600.0
2005-10-28 15:00:00,15.17,15.21,15.17,15.19,282600.0,8.5603,8.5829,8.5603,8.5716,282600.0
2005-10-28 15:30:00,15.19,15.24,15.18,15.23,621600.0,8.5716,8.5998,8.5659,8.5941,621600.0
2005-10-31 09:30:00,15.24,15.34,15.11,15.27,238000.0,8.5998,8.6562,8.5264,8.6167,238000.0
2005-10-31 10:00:00,15.28,15.34,15.19,15.31,220800.0,8.6224,8.6562,8.5716,8.6393,220800.0
2005-10-31 10:30:00,15.31,15.34,15.2,15.21,672400.0,8.6393,8.6562,8.5772,8.5829,672400.0
2005-10-31 11:00:00,15.21,15.29,15.19,15.23,214200.0,8.5829,8.628,8.5716,8.5941,214200.0
2005-10-31 11:30:00,15.23,15.26,15.06,15.1,198800.0,8.5941,8.6111,8.4982,8.5208,198800.0
2005-10-31 12:00:00,15.1,15.15,15.08,15.1,175400.0,8.5208,8.549,8.5095,8.5208,175400.0
2005-10-31 12:30:00,15.1,15.16,15.09,15.16,176200.0,8.5208,8.5546,8.5151,8.5546,176200.0
2005-10-31 13:00:00,15.15,15.16,15.13,15.15,192200.0,8.549,8.5546,8.5377,8.549,192200.0
2005-10-31 13:30:00,15.15,15.15,15.09,15.11,148800.0,8.549,8.549,8.5151,8.5264,148800.0
2005-10-31 14:00:00,15.11,15.15,15.09,15.12,122000.0,8.5264,8.549,8.5151,8.5321,122000.0
2005-10-31 14:30:00,15.13,15.15,15.1,15.15,401000.0,8.5377,8.549,8.5208,8.549,401000.0
2005-10-31 15:00:00,15.15,15.17,15.12,15.12,524400.0,8.549,8.5603,8.5321,8.5321,524400.0
2005-10-31 15:30:00,15.12,15.14,15.05,15.06,1209000.0,8.5321,8.5434,8.4926,8.4982,1209000.0
2005-11-01 09:30:00,15.0,15.0,14.77,14.8,173800.0,8.5105,8.5105,8.38,8.397,173800.0
2005-11-01 10:00:00,14.79,14.8,14.68,14.78,663200.0,8.3913,8.397,8.3289,8.3856,663200.0
2005-11-01 10:30:00,14.78,14.81,14.72,14.74,396000.0,8.3856,8.4027,8.3516,8.363,396000.0
2005-11-01 11:00:00,14.74,14.75,14.68,14.71,421800.0,8.363,8.3686,8.3289,8.3459,421800.0
2005-11-01 11:30:00,14.71,14.74,14.7,14.74,157800.0,8.3459,8.363,8.3403,8.363,157800.0
2005-11-01 12:00:00,14.74,14.74,14.71,14.72,164800.0,8.363,8.363,8.3459,8.3516,164800.0
2005-11-01 12:30:00,14.72,14.74,14.72,14.74,144200.0,8.3516,8.363,8.3516,8.363,144200.0
2005-11-01 13:00:00,14.74,14.74,14.71,14.71,127400.0,8.363,8.363,8.3459,8.3459,127400.0
2005-11-01 13:30:00,14.71,14.72,14.7,14.72,174000.0,8.3459,8.3516,8.3403,8.3516,174000.0
2005-11-01 14:00:00,14.72,14.78,14.7,14.75,351000.0,8.3516,8.3856,8.3403,8.3686,351000.0
2005-11-01 14:30:00,14.75,14.77,14.68,14.69,399400.0,8.3686,8.38,8.3289,8.3346,399400.0
2005-11-01 15:00:00,14.7,14.74,14.68,14.72,257800.0,8.3403,8.363,8.3289,8.3516,257800.0
2005-11-01 15:30:00,14.72,14.72,14.68,14.7,565400.0,8.3516,8.3516,8.3289,8.3403,565400.0
2005-11-02 09:30:00,14.65,14.92,14.65,14.81,331400.0,8.3119,8.4651,8.3119,8.4027,331400.0
2005-11-02 10:00:00,14.79,14.85,14.72,14.74,238800.0,8.3913,8.4254,8.3516,8.363,238800.0
2005-11-02 10:30:00,14.75,14.79,14.71,14.76,587400.0,8.3686,8.3913,8.3459,8.3743,587400.0
2005-11-02 11:00:00,14.76,14.87,14.76,14.87,380200.0,8.3743,8.4367,8.3743,8.4367,380200.0
2005-11-02 11:30:00,14.87,14.92,14.86,14.89,482400.0,8.4367,8.4651,8.431,8.4481,482400.0
2005-11-02 12:00:00,14.89,14.9,14.81,14.83,333000.0,8.4481,8.4537,8.4027,8.414,333000.0
2005-11-02 12:30:00,14.83,14.95,14.79,14.95,447000.0,8.414,8.4821,8.3913,8.4821,447000.0
2005-11-02 13:00:00,14.95,15.0,14.94,14.99,306000.0,8.4821,8.5105,8.4764,8.5048,306000.0
2005-11-02 13:30:00,14.99,15.0,14.95,15.0,130000.0,8.5048,8.5105,8.4821,8.5105,130000.0
2005-11-02 14:00:00,15.0,15.01,14.92,14.97,251000.0,8.5105,8.5161,8.4651,8.4934,251000.0
2005-11-02 14:30:00,14.97,14.97,14.84,14.85,366400.0,8.4934,8.4934,8.4197,8.4254,366400.0
2005-11-02 15:00:00,14.85,14.92,14.83,14.89,416000.0,8.4254,8.4651,8.414,8.4481,416000.0
2005-11-02 15:30:00,14.89,14.94,14.87,14.89,711800.0,8.4481,8.4764,8.4367,8.4481,711800.0
2005-11-03 09:30:00,14.99,15.1,14.96,15.09,423600.0,8.5048,8.5672,8.4878,8.5615,423600.0
2005-11-03 10:00:00,15.09,15.12,15.01,15.04,204600.0,8.5615,8.5785,8.5161,8.5332,204600.0
2005-11-03 10:30:00,15.02,15.15,15.01,15.1,290200.0,8.5218,8.5956,8.5161,8.5672,290200.0
2005-11-03 11:00:00,15.1,15.25,15.09,15.24,202600.0,8.5672,8.6523,8.5615,8.6466,202600.0
2005-11-03 11:30:00,15.24,15.38,15.24,15.33,510000.0,8.6466,8.7261,8.6466,8.6977,510000.0
2005-11-03 12:00:00,15.33,15.36,15.3,15.33,174600.0,8.6977,8.7147,8.6807,8.6977,174600.0
2005-11-03 12:30:00,15.33,15.34,15.18,15.26,212200.0,8.6977,8.7034,8.6126,8.658,212200.0
2005-11-03 13:00:00,15.25,15.37,15.22,15.37,266000.0,8.6523,8.7204,8.6353,8.7204,266000.0
2005-11-03 13:30:00,15.37,15.38,15.19,15.2,241600.0,8.7204,8.7261,8.6183,8.6239,241600.0
2005-11-03 14:00:00,15.2,15.36,15.2,15.31,194200.0,8.6239,8.7147,8.6239,8.6863,194200.0
2005-11-03 14:30:00,15.31,15.34,15.24,15.3,223600.0,8.6863,8.7034,8.6466,8.6807,223600.0
2005-11-03 15:00:00,15.3,15.33,15.24,15.3,346000.0,8.6807,8.6977,8.6466,8.6807,346000.0
2005-11-03 15:30:00,15.3,15.34,15.29,15.3,498400.0,8.6807,8.7034,8.675,8.6807,498400.0
2005-11-04 09:30:00,15.34,15.39,15.26,15.39,219600.0,8.7034,8.7317,8.658,8.7317,219600.0
2005-11-04 10:00:00,15.37,15.4,15.29,15.3,191000.0,8.7204,8.7374,8.675,8.6807,191000.0
2005-11-04 10:30:00,15.3,15.3,15.12,15.17,218600.0,8.6807,8.6807,8.5785,8.6069,218600.0
2005-11-04 11:00:00,15.16,15.31,15.16,15.29,134600.0,8.6012,8.6863,8.6012,8.675,134600.0
2005-11-04 11:30:00,15.29,15.3,15.14,15.22,192400.0,8.675,8.6807,8.5899,8.6353,192400.0
2005-11-04 12:00:00,15.23,15.24,15.18,15.23,42400.0,8.641,8.6466,8.6126,8.641,42400.0
2005-11-04 12:30:00,15.22,15.24,15.21,15.23,58400.0,8.6353,8.6466,8.6296,8.641,58400.0
2005-11-04 13:00:00,15.22,15.25,15.2,15.22,63000.0,8.6353,8.6523,8.6239,8.6353,63000.0
2005-11-04 13:30:00,15.22,15.22,15.18,15.21,36600.0,8.6353,8.6353,8.6126,8.6296,36600.0
2005-11-04 14:00:00,15.2,15.3,15.19,15.26,115400.0,8.6239,8.6807,8.6183,8.658,115400.0
2005-11-04 14:30:00,15.25,15.28,15.2,15.26,171400.0,8.6523,8.6693,8.6239,8.658,171400.0
2005-11-04 15:00:00,15.25,15.28,15.24,15.24,66000.0,8.6523,8.6693,8.6466,8.6466,66000.0
2005-11-04 15:30:00,15.24,15.38,15.24,15.29,367600.0,8.6466,8.7261,8.6466,8.675,367600.0
2005-11-07 09:30:00,15.3,15.44,15.28,15.42,175800.0,8.6807,8.7601,8.6693,8.7488,175800.0
2005-11-07 10:00:00,15.4,15.41,15.24,15.27,264600.0,8.7374,8.7431,8.6466,8.6637,264600.0
2005-11-07 10:30:00,15.28,15.41,15.28,15.41,79600.0,8.6693,8.7431,8.6693,8.7431,79600.0
2005-11-07 11:00:00,15.42,15.43,15.35,15.37,128200.0,8.7488,8.7544,8.709,8.7204,128200.0
2005-11-07 11:30:00,15.37,15.44,15.36,15.4,67600.0,8.7204,8.7601,8.7147,8.7374,67600.0
2005-11-07 12:00:00,15.38,15.49,15.38,15.47,168800.0,8.7261,8.7885,8.7261,8.7771,168800.0
2005-11-07 12:30:00,15.48,15.5,15.4,15.47,142800.0,8.7828,8.7941,8.7374,8.7771,142800.0
2005-11-07 13:00:00,15.47,15.47,15.42,15.44,92600.0,8.7771,8.7771,8.7488,8.7601,92600.0
2005-11-07 13:30:00,15.44,15.49,15.44,15.47,102200.0,8.7601,8.7885,8.7601,8.7771,102200.0
2005-11-07 14:00:00,15.47,15.59,15.46,15.57,267600.0,8.7771,8.8452,8.7715,8.8339,267600.0
2005-11-07 14:30:00,15.58,15.6,15.47,15.49,157400.0,8.8395,8.8509,8.7771,8.7885,157400.0
2005-11-07 15:00:00,15.49,15.52,15.46,15.5,385600.0,8.7885,8.8055,8.7715,8.7941,385600.0
2005-11-07 15:30:00,15.5,15.55,15.49,15.54,294200.0,8.7941,8.8225,8.7885,8.8168,294200.0
2005-11-08 09:30:00,15.55,15.59,15.45,15.5,392600.0,8.8225,8.8452,8.7658,8.7941,392600.0
2005-11-08 10:00:00,15.51,15.53,15.45,15.5,254400.0,8.7998,8.8112,8.7658,8.7941,254400.0
2005-11-08 10:30:00,15.5,15.5,15.4,15.46,168400.0,8.7941,8.7941,8.7374,8.7715,168400.0
2005-11-08 11:00:00,15.46,15.54,15.42,15.52,213800.0,8.7715,8.8168,8.7488,8.8055,213800.0
2005-11-08 11:30:00,15.51,15.56,15.43,15.52,270600.0,8.7998,8.8282,8.7544,8.8055,270600.0
2005-11-08 12:00:00,15.52,15.55,15.49,15.52,65600.0,8.8055,8.8225,8.7885,8.8055,65600.0
2005-11-08 12:30:00,15.52,15.52,15.43,15.47,124400.0,8.8055,8.8055,8.7544,8.7771,124400.0
2005-11-08 13:00:00,15.45,15.46,15.4,15.44,130800.0,8.7658,8.7715,8.7374,8.7601,130800.0
2005-11-08 13:30:00,15.44,15.5,15.36,15.38,127600.0,8.7601,8.7941,8.7147,8.7261,127600.0
2005-11-08 14:00:00,15.38,15.43,15.35,15.38,119400.0,8.7261,8.7544,8.709,8.7261,119400.0
2005-11-08 14:30:00,15.38,15.42,15.37,15.38,104400.0,8.7261,8.7488,8.7204,8.7261,104400.0
2005-11-08 15:00:00,15.37,15.44,15.37,15.4,113400.0,8.7204,8.7601,8.7204,8.7374,113400.0
2005-11-08 15:30:00,15.41,15.43,15.36,15.41,221600.0,8.7431,8.7544,8.7147,8.7431,221600.0
2005-11-09 09:30:00,15.46,15.47,15.32,15.42,228600.0,8.7715,8.7771,8.692,8.7488,228600.0
2005-11-09 10:00:00,15.42,15.55,15.4,15.54,313800.0,8.7488,8.8225,8.7374,8.8168,313800.0
2005-11-09 10:30:00,15.55,15.71,15.54,15.63,316800.0,8.8225,8.9133,8.8168,8.8679,316800.0
2005-11-09 11:00:00,15.63,15.68,15.6,15.66,171600.0,8.8679,8.8963,8.8509,8.8849,171600.0
2005-11-09 11:30:00,15.66,15.72,15.61,15.67,118800.0,8.8849,8.919,8.8566,8.8906,118800.0
2005-11-09 12:00:00,15.67,15.76,15.61,15.76,228200.0,8.8906,8.9417,8.8566,8.9417,228200.0
2005-11-09 12:30:00,15.74,15.75,15.67,15.68,204600.0,8.9303,8.936,8.8906,8.8963,204600.0
2005-11-09 13:00:00,15.67,15.75,15.66,15.75,144800.0,8.8906,8.936,8.8849,8.936,144800.0
2005-11-09 13:30:00,15.75,15.75,15.72,15.72,148600.0,8.936,8.936,8.919,8.919,148600.0
2005-11-09 14:00:00,15.72,15.72,15.63,15.68,217400.0,8.919,8.919,8.8679,8.8963,217400.0
2005-11-09 14:30:00,15.68,15.75,15.68,15.71,161200.0,8.8963,8.936,8.8963,8.9133,161200.0
2005-11-09 15:00:00,15.72,15.78,15.71,15.73,172800.0,8.919,8.953,8.9133,8.9246,172800.0
2005-11-09 15:30:00,15.73,15.76,15.69,15.74,552800.0,8.9246,8.9417,8.9019,8.9303,552800.0
2005-11-10 09:30:00,15.75,15.83,15.65,15.73,291800.0,8.936,8.9814,8.8793,8.9246,291800.0
2005-11-10 10:00:00,15.73,15.75,15.63,15.74,165200.0,8.9246,8.936,8.8679,8.9303,165200.0
2005-11-10 10:30:00,15.72,15.8,15.65,15.79,234000.0,8.919,8.9644,8.8793,8.9587,234000.0
2005-11-10 11:00:00,15.79,15.8,15.65,15.68,218800.0,8.9587,8.9644,8.8793,8.8963,218800.0
2005-11-10 11:30:00,15.68,15.74,15.68,15.73,397800.0,8.8963,8.9303,8.8963,8.9246,397800.0
2005-11-10 12:00:00,15.73,15.76,15.71,15.75,89200.0,8.9246,8.9417,8.9133,8.936,89200.0
2005-11-10 12:30:00,15.75,15.75,15.7,15.74,59400.0,8.936,8.936,8.9076,8.9303,59400.0
2005-11-10 13:00:00,15.74,15.85,15.73,15.78,202600.0,8.9303,8.9927,8.9246,8.953,202600.0
2005-11-10 13:30:00,15.78,15.84,15.74,15.82,301600.0,8.953,8.9871,8.9303,8.9757,301600.0
2005-11-10 14:00:00,15.82,15.86,15.76,15.85,150000.0,8.9757,8.9984,8.9417,8.9927,150000.0
2005-11-10 14:30:00,15.85,15.87,15.82,15.86,196200.0,8.9927,9.0041,8.9757,8.9984,196200.0
2005-11-10 15:00:00,15.85,15.86,15.78,15.79,227800.0,8.9927,8.9984,8.953,8.9587,227800.0
2005-11-10 15:30:00,15.79,15.81,15.72,15.76,544200.0,8.9587,8.97,8.919,8.9417,544200.0
2005-11-11 09:30:00,15.72,15.75,15.68,15.74,245200.0,8.919,8.936,8.8963,8.9303,245200.0
2005-11-11 10:00:00,15.74,15.74,15.67,15.67,120200.0,8.9303,8.9303,8.8906,8.8906,120200.0
2005-11-11 10:30:00,15.67,15.71,15.58,15.62,248000.0,8.8906,8.9133,8.8395,8.8622,248000.0
2005-11-11 11:00:00,15.63,15.66,15.56,15.59,196400.0,8.8679,8.8849,8.8282,8.8452,196400.0
2005-11-11 11:30:00,15.58,15.6,15.46,15.47,261800.0,8.8395,8.8509,8.7715,8.7771,261800.0
2005-11-11 12:00:00,15.47,15.51,15.4,15.47,304600.0,8.7771,8.7998,8.7374,8.7771,304600.0
2005-11-11 12:30:00,15.47,15.52,15.47,15.49,79000.0,8.7771,8.8055,8.7771,8.7885,79000.0
2005-11-11 13:00:00,15.49,15.5,15.42,15.42,211200.0,8.7885,8.7941,8.7488,8.7488,211200.0
2005-11-11 13:30:00,15.43,15.47,15.42,15.44,210000.0,8.7544,8.7771,8.7488,8.7601,210000.0
2005-11-11 14:00:00,15.44,15.46,15.43,15.46,225600.0,8.7601,8.7715,8.7544,8.7715,225600.0
2005-11-11 14:30:00,15.46,15.51,15.46,15.48,261800.0,8.7715,8.7998,8.7715,8.7828,261800.0
2005-11-11 15:00:00,15.48,15.53,15.47,15.49,115000.0,8.7828,8.8112,8.7771,8.7885,115000.0
2005-11-11 15:30:00,15.49,15.49,15.42,15.45,459800.0,8.7885,8.7885,8.7488,8.7658,459800.0
2005-11-14 09:30:00,15.47,15.52,15.45,15.5,289000.0,8.7771,8.8055,8.7658,8.7941,289000.0
2005-11-14 10:00:00,15.49,15.53,15.44,15.46,222600.0,8.7885,8.8112,8.7601,8.7715,222600.0
2005-11-14 10:30:00,15.46,15.5,15.46,15.47,146600.0,8.7715,8.7941,8.7715,8.7771,146600.0
2005-11-14 11:00:00,15.45,15.5,15.45,15.49,166800.0,8.7658,8.7941,8.7658,8.7885,166800.0
2005-11-14 11:30:00,15.49,15.5,15.44,15.45,118000.0,8.7885,8.7941,8.7601,8.7658,118000.0
2005-11-14 12:00:00,15.44,15.5,15.44,15.49,158600.0,8.7601,8.7941,8.7601,8.7885,158600.0
2005-11-14 12:30:00,15.49,15.49,15.4,15.4,101400.0,8.7885,8.7885,8.7374,8.7374,101400.0
2005-11-14 13:00:00,15.4,15.46,15.38,15.43,210400.0,8.7374,8.7715,8.7261,8.7544,210400.0
2005-11-14 13:30:00,15.42,15.43,15.37,15.42,120000.0,8.7488,8.7544,8.7204,8.7488,120000.0
2005-11-14 14:00:00,15.42,15.42,15.38,15.38,252600.0,8.7488,8.7488,8.7261,8.7261,252600.0
2005-11-14 14:30:00,15.38,15.45,15.38,15.45,154600.0,8.7261,8.7658,8.7261,8.7658,154600.0
2005-11-14 15:00:00,15.45,15.46,15.43,15.46,153000.0,8.7658,8.7715,8.7544,8.7715,153000.0
2005-11-14 15:30:00,15.45,15.5,15.45,15.47,372800.0,8.7658,8.7941,8.7658,8.7771,372800.0
2005-11-15 09:30:00,15.49,15.53,15.4,15.46,369400.0,8.7885,8.8112,8.7374,8.7715,369400.0
2005-11-15 10:00:00,15.46,15.5,15.44,15.48,222800.0,8.7715,8.7941,8.7601,8.7828,222800.0
2005-11-15 10:30:00,15.49,15.51,15.42,15.42,163600.0,8.7885,8.7998,8.7488,8.7488,163600.0
2005-11-15 11:00:00,15.43,15.5,15.4,15.49,166800.0,8.7544,8.7941,8.7374,8.7885,166800.0
2005-11-15 11:30:00,15.49,15.52,15.49,15.52,102800.0,8.7885,8.8055,8.7885,8.8055,102800.0
2005-11-15 12:00:00,15.52,15.54,15.49,15.51,132200.0,8.8055,8.8168,8.7885,8.7998,132200.0
2005-11-15 12:30:00,15.51,15.52,15.47,15.49,97400.0,8.7998,8.8055,8.7771,8.7885,97400.0
2005-11-15 13:00:00,15.49,15.51,15.47,15.47,130400.0,8.7885,8.7998,8.7771,8.7771,130400.0
2005-11-15 13:30:00,15.47,15.49,15.42,15.45,106600.0,8.7771,8.7885,8.7488,8.7658,106600.0
2005-11-15 14:00:00,15.45,15.47,15.38,15.44,187800.0,8.7658,8.7771,8.7261,8.7601,187800.0
2005-11-15 14:30:00,15.44,15.49,15.42,15.43,136200.0,8.7601,8.7885,8.7488,8.7544,136200.0
2005-11-15 15:00:00,15.42,15.45,15.41,15.43,150800.0,8.7488,8.7658,8.7431,8.7544,150800.0
2005-11-15 15:30:00,15.43,15.47,15.42,15.45,247800.0,8.7544,8.7771,8.7488,8.7658,247800.0
2005-11-16 09:30:00,15.44,15.49,15.38,15.43,97200.0,8.7601,8.7885,8.7261,8.7544,97200.0
2005-11-16 10:00:00,15.41,15.46,15.38,15.4,101400.0,8.7431,8.7715,8.7261,8.7374,101400.0
2005-11-16 10:30:00,15.43,15.5,15.42,15.48,255400.0,8.7544,8.7941,8.7488,8.7828,255400.0
2005-11-16 11:00:00,15.48,15.49,15.38,15.43,260000.0,8.7828,8.7885,8.7261,8.7544,260000.0
2005-11-16 11:30:00,15.43,15.5,15.4,15.48,221800.0,8.7544,8.7941,8.7374,8.7828,221800.0
2005-11-16 12:00:00,15.47,15.49,15.44,15.46,99600.0,8.7771,8.7885,8.7601,8.7715,99600.0
2005-11-16 12:30:00,15.44,15.47,15.43,15.45,126600.0,8.7601,8.7771,8.7544,8.7658,126600.0
2005-11-16 13:00:00,15.44,15.45,15.4,15.41,210000.0,8.7601,8.7658,8.7374,8.7431,210000.0
2005-11-16 13:30:00,15.4,15.42,15.31,15.33,207400.0,8.7374,8.7488,8.6863,8.6977,207400.0
2005-11-16 14:00:00,15.34,15.35,15.28,15.29,164800.0,8.7034,8.709,8.6693,8.675,164800.0
2005-11-16 14:30:00,15.3,15.3,15.23,15.25,236000.0,8.6807,8.6807,8.641,8.6523,236000.0
2005-11-16 15:00:00,15.25,15.3,15.25,15.29,201000.0,8.6523,8.6807,8.6523,8.675,201000.0
2005-11-16 15:30:00,15.29,15.32,15.24,15.3,479400.0,8.675,8.692,8.6466,8.6807,479400.0
2005-11-17 09:30:00,15.35,15.38,15.28,15.36,255800.0,8.709,8.7261,8.6693,8.7147,255800.0
2005-11-17 10:00:00,15.36,15.45,15.27,15.45,225200.0,8.7147,8.7658,8.6637,8.7658,225200.0
2005-11-17 10:30:00,15.45,15.49,15.41,15.43,204200.0,8.7658,8.7885,8.7431,8.7544,204200.0
2005-11-17 11:00:00,15.43,15.46,15.4,15.43,257600.0,8.7544,8.7715,8.7374,8.7544,257600.0
2005-11-17 11:30:00,15.43,15.52,15.42,15.47,267800.0,8.7544,8.8055,8.7488,8.7771,267800.0
2005-11-17 12:00:00,15.46,15.48,15.4,15.47,153600.0,8.7715,8.7828,8.7374,8.7771,153600.0
2005-11-17 12:30:00,15.49,15.49,15.41,15.43,241800.0,8.7885,8.7885,8.7431,8.7544,241800.0
2005-11-17 13:00:00,15.43,15.44,15.42,15.44,74000.0,8.7544,8.7601,8.7488,8.7601,74000.0
2005-11-17 13:30:00,15.44,15.45,15.42,15.44,96800.0,8.7601,8.7658,8.7488,8.7601,96800.0
2005-11-17 14:00:00,15.44,15.47,15.43,15.45,94400.0,8.7601,8.7771,8.7544,8.7658,94400.0
2005-11-17 14:30:00,15.45,15.46,15.38,15.42,171400.0,8.7658,8.7715,8.7261,8.7488,171400.0
2005-11-17 15:00:00,15.42,15.5,15.41,15.49,144200.0,8.7488,8.7941,8.7431,8.7885,144200.0
2005-11-17 15:30:00,15.5,15.53,15.47,15.52,406600.0,8.7941,8.8112,8.7771,8.8055,406600.0
2005-11-18 09:30:00,15.68,15.83,15.59,15.82,1020200.0,8.8963,8.9814,8.8452,8.9757,1020200.0
2005-11-18 10:00:00,15.82,15.9,15.73,15.81,288800.0,8.9757,9.0211,8.9246,8.97,288800.0
2005-11-18 10:30:00,15.83,15.89,15.8,15.81,316800.0,8.9814,9.0154,8.9644,8.97,316800.0
2005-11-18 11:00:00,15.81,15.84,15.81,15.82,278800.0,8.97,8.9871,8.97,8.9757,278800.0
2005-11-18 11:30:00,15.82,15.88,15.81,15.86,133600.0,8.9757,9.0097,8.97,8.9984,133600.0
2005-11-18 12:00:00,15.87,15.97,15.87,15.97,328000.0,9.0041,9.0608,9.0041,9.0608,328000.0
2005-11-18 12:30:00,15.97,15.99,15.92,15.94,243600.0,9.0608,9.0722,9.0324,9.0438,243600.0
2005-11-18 13:00:00,15.94,15.96,15.9,15.94,115000.0,9.0438,9.0551,9.0211,9.0438,115000.0
2005-11-18 13:30:00,15.94,16.06,15.94,16.05,431800.0,9.0438,9.1119,9.0438,9.1062,431800.0
2005-11-18 14:00:00,16.05,16.11,16.05,16.06,310000.0,9.1062,9.1402,9.1062,9.1119,310000.0
2005-11-18 14:30:00,16.07,16.11,16.06,16.07,185400.0,9.1175,9.1402,9.1119,9.1175,185400.0
2005-11-18 15:00:00,16.08,16.1,16.03,16.05,285000.0,9.1232,9.1346,9.0949,9.1062,285000.0
2005-11-18 15:30:00,16.05,16.12,15.85,16.12,432400.0,9.1062,9.1459,8.9927,9.1459,432400.0
2005-11-21 09:30:00,15.99,16.18,15.92,16.12,759800.0,9.0722,9.18,9.0324,9.1459,759800.0
2005-11-21 10:00:00,16.13,16.18,16.08,16.08,348200.0,9.1516,9.18,9.1232,9.1232,348200.0
2005-11-21 10:30:00,16.07,16.28,16.07,16.25,281400.0,9.1175,9.2367,9.1175,9.2197,281400.0
2005-11-21 11:00:00,16.25,16.26,16.15,16.19,278200.0,9.2197,9.2253,9.1629,9.1856,278200.0
2005-11-21 11:30:00,16.19,16.2,16.1,16.13,140800.0,9.1856,9.1913,9.1346,9.1516,140800.0
2005-11-21 12:00:00,16.13,16.22,16.13,16.2,66800.0,9.1516,9.2026,9.1516,9.1913,66800.0
2005-11-21 12:30:00,16.2,16.2,16.14,16.17,80200.0,9.1913,9.1913,9.1573,9.1743,80200.0
2005-11-21 13:00:00,16.17,16.17,16.13,16.16,128000.0,9.1743,9.1743,9.1516,9.1686,128000.0
2005-11-21 13:30:00,16.16,16.27,16.16,16.25,198200.0,9.1686,9.231,9.1686,9.2197,198200.0
2005-11-21 14:00:00,16.25,16.25,16.2,16.25,95600.0,9.2197,9.2197,9.1913,9.2197,95600.0
2005-11-21 14:30:00,16.25,16.26,16.21,16.25,183600.0,9.2197,9.2253,9.197,9.2197,183600.0
2005-11-21 15:00:00,16.25,16.29,16.23,16.29,273400.0,9.2197,9.2424,9.2083,9.2424,273400.0
2005-11-21 15:30:00,16.29,16.39,16.26,16.39,552200.0,9.2424,9.2991,9.2253,9.2991,552200.0
2005-11-22 09:30:00,16.33,16.52,16.27,16.51,751600.0,9.2651,9.3729,9.231,9.3672,751600.0
2005-11-22 10:00:00,16.52,16.89,16.51,16.75,702800.0,9.3729,9.5828,9.3672,9.5034,702800.0
2005-11-22 10:30:00,16.76,16.92,16.71,16.71,573200.0,9.509,9.5998,9.4807,9.4807,573200.0
2005-11-22 11:00:00,16.71,16.74,16.6,16.61,243200.0,9.4807,9.4977,9.4182,9.4239,243200.0
2005-11-22 11:30:00,16.61,16.67,16.59,16.63,301600.0,9.4239,9.458,9.4126,9.4353,301600.0
2005-11-22 12:00:00,16.63,16.65,16.58,16.6,271400.0,9.4353,9.4466,9.4069,9.4182,271400.0
2005-11-22 12:30:00,16.6,16.61,16.53,16.54,213600.0,9.4182,9.4239,9.3785,9.3842,213600.0
2005-11-22 13:00:00,16.53,16.73,16.5,16.53,275400.0,9.3785,9.492,9.3615,9.3785,275400.0
2005-11-22 13:30:00,16.53,16.57,16.48,16.53,236000.0,9.3785,9.4012,9.3502,9.3785,236000.0
2005-11-22 14:00:00,16.53,16.65,16.53,16.59,407400.0,9.3785,9.4466,9.3785,9.4126,407400.0
2005-11-22 14:30:00,16.59,16.66,16.59,16.63,370200.0,9.4126,9.4523,9.4126,9.4353,370200.0
2005-11-22 15:00:00,16.63,16.64,16.57,16.58,538800.0,9.4353,9.4409,9.4012,9.4069,538800.0
2005-11-22 15:30:00,16.58,16.61,16.57,16.59,526600.0,9.4069,9.4239,9.4012,9.4126,526600.0
2005-11-23 09:30:00,16.2,16.42,16.18,16.33,881800.0,9.1913,9.3161,9.18,9.2651,881800.0
2005-11-23 10:00:00,16.32,16.35,16.23,16.25,491400.0,9.2594,9.2764,9.2083,9.2197,491400.0
2005-11-23 10:30:00,16.26,16.44,16.24,16.31,385000.0,9.2253,9.3275,9.214,9.2537,385000.0
2005-11-23 11:00:00,16.31,16.47,16.31,16.45,383800.0,9.2537,9.3445,9.2537,9.3331,383800.0
2005-11-23 11:30:00,16.46,16.46,16.33,16.42,463000.0,9.3388,9.3388,9.2651,9.3161,463000.0
2005-11-23 12:00:00,16.43,16.46,16.36,16.43,240600.0,9.3218,9.3388,9.2821,9.3218,240600.0
2005-11-23 12:30:00,16.43,16.5,16.43,16.49,324000.0,9.3218,9.3615,9.3218,9.3558,324000.0
2005-11-23 13:00:00,16.49,16.5,16.44,16.47,268000.0,9.3558,9.3615,9.3275,9.3445,268000.0
2005-11-23 13:30:00,16.46,16.47,16.46,16.47,98600.0,9.3388,9.3445,9.3388,9.3445,98600.0
2005-11-23 14:00:00,16.47,16.48,16.41,16.46,173000.0,9.3445,9.3502,9.3104,9.3388,173000.0
2005-11-23 14:30:00,16.46,16.5,16.39,16.4,115000.0,9.3388,9.3615,9.2991,9.3048,115000.0
2005-11-23 15:00:00,16.39,16.39,16.26,16.32,243600.0,9.2991,9.2991,9.2253,9.2594,243600.0
2005-11-23 15:30:00,16.31,16.34,16.27,16.33,389000.0,9.2537,9.2707,9.231,9.2651,389000.0
2005-11-25 09:30:00,16.28,16.33,16.26,16.28,222800.0,9.2367,9.2651,9.2253,9.2367,222800.0
2005-11-25 10:00:00,16.28,16.32,16.28,16.3,44600.0,9.2367,9.2594,9.2367,9.248,44600.0
2005-11-25 10:30:00,16.31,16.31,16.27,16.28,84400.0,9.2537,9.2537,9.231,9.2367,84400.0
2005-11-25 11:00:00,16.28,16.32,16.28,16.3,43400.0,9.2367,9.2594,9.2367,9.248,43400.0
2005-11-25 11:30:00,16.3,16.35,16.3,16.34,31200.0,9.248,9.2764,9.248,9.2707,31200.0
2005-11-25 12:00:00,16.34,16.38,16.31,16.36,71600.0,9.2707,9.2934,9.2537,9.2821,71600.0
2005-11-25 12:30:00,16.37,16.4,16.34,16.35,199200.0,9.2878,9.3048,9.2707,9.2764,199200.0
2005-11-25 13:00:00,16.35,16.38,16.35,16.38,59400.0,9.2764,9.2934,9.2764,9.2934,59400.0
2005-11-25 13:30:00,16.39,16.39,16.39,16.39,200.0,9.2991,9.2991,9.2991,9.2991,200.0
2005-11-25 14:00:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:30:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:00:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-28 09:30:00,16.43,16.43,16.16,16.16,238600.0,9.3218,9.3218,9.1686,9.1686,238600.0
2005-11-28 10:00:00,16.16,16.25,16.11,16.12,137600.0,9.1686,9.2197,9.1402,9.1459,137600.0
2005-11-28 10:30:00,16.13,16.19,16.11,16.14,156000.0,9.1516,9.1856,9.1402,9.1573,156000.0
2005-11-28 11:00:00,16.15,16.23,16.11,16.17,105800.0,9.1629,9.2083,9.1402,9.1743,105800.0
2005-11-28 11:30:00,16.17,16.28,16.17,16.2,75600.0,9.1743,9.2367,9.1743,9.1913,75600.0
2005-11-28 12:00:00,16.2,16.24,16.13,16.13,91400.0,9.1913,9.214,9.1516,9.1516,91400.0
2005-11-28 12:30:00,16.13,16.18,16.09,16.09,134000.0,9.1516,9.18,9.1289,9.1289,134000.0
2005-11-28 13:00:00,16.09,16.13,16.06,16.08,95800.0,9.1289,9.1516,9.1119,9.1232,95800.0
2005-11-28 13:30:00,16.08,16.1,16.07,16.08,119800.0,9.1232,9.1346,9.1175,9.1232,119800.0
2005-11-28 14:00:00,16.08,16.09,16.03,16.06,182200.0,9.1232,9.1289,9.0949,9.1119,182200.0
2005-11-28 14:30:00,16.06,16.07,16.03,16.06,114000.0,9.1119,9.1175,9.0949,9.1119,114000.0
2005-11-28 15:00:00,16.06,16.06,16.02,16.04,229800.0,9.1119,9.1119,9.0892,9.1005,229800.0
2005-11-28 15:30:00,16.04,16.07,16.02,16.05,214800.0,9.1005,9.1175,9.0892,9.1062,214800.0
2005-11-29 09:30:00,16.06,16.21,16.06,16.19,164800.0,9.1119,9.197,9.1119,9.1856,164800.0
2005-11-29 10:00:00,16.19,16.32,16.19,16.23,223400.0,9.1856,9.2594,9.1856,9.2083,223400.0
2005-11-29 10:30:00,16.23,16.23,16.1,16.17,92400.0,9.2083,9.2083,9.1346,9.1743,92400.0
2005-11-29 11:00:00,16.17,16.25,16.17,16.25,77200.0,9.1743,9.2197,9.1743,9.2197,77200.0
2005-11-29 11:30:00,16.25,16.25,16.22,16.23,77800.0,9.2197,9.2197,9.2026,9.2083,77800.0
2005-11-29 12:00:00,16.22,16.24,16.16,16.16,41800.0,9.2026,9.214,9.1686,9.1686,41800.0
2005-11-29 12:30:00,16.16,16.23,16.14,16.19,45400.0,9.1686,9.2083,9.1573,9.1856,45400.0
2005-11-29 13:00:00,16.2,16.22,16.14,16.14,49800.0,9.1913,9.2026,9.1573,9.1573,49800.0
2005-11-29 13:30:00,16.14,16.14,16.07,16.07,62800.0,9.1573,9.1573,9.1175,9.1175,62800.0
2005-11-29 14:00:00,16.08,16.1,16.03,16.07,50400.0,9.1232,9.1346,9.0949,9.1175,50400.0
2005-11-29 14:30:00,16.04,16.13,16.03,16.08,111200.0,9.1005,9.1516,9.0949,9.1232,111200.0
2005-11-29 15:00:00,16.09,16.11,16.05,16.1,126000.0,9.1289,9.1402,9.1062,9.1346,126000.0
2005-11-29 15:30:00,16.1,16.11,16.05,16.07,205600.0,9.1346,9.1402,9.1062,9.1175,205600.0
2005-11-30 09:30:00,16.41,16.67,16.39,16.58,1246800.0,9.3104,9.458,9.2991,9.4069,1246800.0
2005-11-30 10:00:00,16.57,16.83,16.5,16.82,953200.0,9.4012,9.5487,9.3615,9.5431,953200.0
2005-11-30 10:30:00,16.79,16.92,16.68,16.85,713600.0,9.526,9.5998,9.4636,9.5601,713600.0
2005-11-30 11:00:00,16.85,16.98,16.83,16.93,399600.0,9.5601,9.6338,9.5487,9.6055,399600.0
2005-11-30 11:30:00,16.93,16.93,16.81,16.88,259800.0,9.6055,9.6055,9.5374,9.5771,259800.0
2005-11-30 12:00:00,16.88,16.93,16.85,16.89,216000.0,9.5771,9.6055,9.5601,9.5828,216000.0
2005-11-30 12:30:00,16.88,16.93,16.85,16.89,223800.0,9.5771,9.6055,9.5601,9.5828,223800.0
2005-11-30 13:00:00,16.89,16.95,16.86,16.9,207800.0,9.5828,9.6168,9.5658,9.5885,207800.0
2005-11-30 13:30:00,16.9,16.91,16.67,16.75,440400.0,9.5885,9.5941,9.458,9.5034,440400.0
2005-11-30 14:00:00,16.75,16.85,16.73,16.78,379600.0,9.5034,9.5601,9.492,9.5204,379600.0
2005-11-30 14:30:00,16.79,16.82,16.73,16.8,416000.0,9.526,9.5431,9.492,9.5317,416000.0
2005-11-30 15:00:00,16.79,16.82,16.61,16.74,464400.0,9.526,9.5431,9.4239,9.4977,464400.0
2005-11-30 15:30:00,16.75,16.78,16.65,16.67,672000.0,9.5034,9.5204,9.4466,9.458,672000.0
2005-12-01 09:30:00,16.76,17.0,16.7,16.95,548000.0,9.509,9.6452,9.475,9.6168,548000.0
2005-12-01 10:00:00,16.94,17.03,16.91,17.0,676400.0,9.6112,9.6622,9.5941,9.6452,676400.0
2005-12-01 10:30:00,16.99,17.05,16.98,17.0,399000.0,9.6395,9.6736,9.6338,9.6452,399000.0
2005-12-01 11:00:00,17.0,17.03,16.98,16.98,325600.0,9.6452,9.6622,9.6338,9.6338,325600.0
2005-12-01 11:30:00,17.0,17.03,16.95,17.0,217600.0,9.6452,9.6622,9.6168,9.6452,217600.0
2005-12-01 12:00:00,17.0,17.03,16.98,17.02,110200.0,9.6452,9.6622,9.6338,9.6565,110200.0
2005-12-01 12:30:00,17.02,17.09,17.01,17.08,143200.0,9.6565,9.6963,9.6509,9.6906,143200.0
2005-12-01 13:00:00,17.07,17.12,17.06,17.12,137000.0,9.6849,9.7133,9.6792,9.7133,137000.0
2005-12-01 13:30:00,17.12,17.13,17.03,17.05,540200.0,9.7133,9.719,9.6622,9.6736,540200.0
2005-12-01 14:00:00,17.05,17.11,17.05,17.07,209600.0,9.6736,9.7076,9.6736,9.6849,209600.0
2005-12-01 14:30:00,17.07,17.17,17.07,17.17,268000.0,9.6849,9.7416,9.6849,9.7416,268000.0
2005-12-01 15:00:00,17.16,17.24,17.16,17.22,404000.0,9.736,9.7814,9.736,9.77,404000.0
2005-12-01 15:30:00,17.22,17.31,17.17,17.31,1047800.0,9.77,9.8211,9.7416,9.8211,1047800.0
2005-12-02 09:30:00,17.24,17.33,17.18,17.25,551200.0,9.7814,9.8324,9.7473,9.787,551200.0
2005-12-02 10:00:00,17.25,17.36,17.21,17.36,413200.0,9.787,9.8494,9.7643,9.8494,413200.0
2005-12-02 10:30:00,17.35,17.49,17.32,17.4,483800.0,9.8438,9.9232,9.8268,9.8721,483800.0
2005-12-02 11:00:00,17.41,17.43,17.33,17.36,868600.0,9.8778,9.8892,9.8324,9.8494,868600.0
2005-12-02 11:30:00,17.36,17.36,17.24,17.28,340400.0,9.8494,9.8494,9.7814,9.8041,340400.0
2005-12-02 12:00:00,17.28,17.33,17.14,17.15,304800.0,9.8041,9.8324,9.7246,9.7303,304800.0
2005-12-02 12:30:00,17.14,17.18,17.11,17.17,88000.0,9.7246,9.7473,9.7076,9.7416,88000.0
2005-12-02 13:00:00,17.17,17.22,17.12,17.13,177600.0,9.7416,9.77,9.7133,9.719,177600.0
2005-12-02 13:30:00,17.12,17.13,17.02,17.05,157800.0,9.7133,9.719,9.6565,9.6736,157800.0
2005-12-02 14:00:00,17.05,17.13,17.04,17.11,163200.0,9.6736,9.719,9.6679,9.7076,163200.0
2005-12-02 14:30:00,17.11,17.15,17.06,17.07,104800.0,9.7076,9.7303,9.6792,9.6849,104800.0
2005-12-02 15:00:00,17.08,17.11,17.05,17.09,219400.0,9.6906,9.7076,9.6736,9.6963,219400.0
2005-12-02 15:30:00,17.09,17.14,17.03,17.08,325600.0,9.6963,9.7246,9.6622,9.6906,325600.0
2005-12-05 09:30:00,17.0,17.04,16.91,16.95,167600.0,9.6452,9.6679,9.5941,9.6168,167600.0
2005-12-05 10:00:00,16.96,16.96,16.75,16.76,271800.0,9.6225,9.6225,9.5034,9.509,271800.0
2005-12-05 10:30:00,16.76,16.83,16.68,16.71,166800.0,9.509,9.5487,9.4636,9.4807,166800.0
2005-12-05 11:00:00,16.71,16.88,16.71,16.86,161400.0,9.4807,9.5771,9.4807,9.5658,161400.0
2005-12-05 11:30:00,16.86,16.89,16.85,16.86,66200.0,9.5658,9.5828,9.5601,9.5658,66200.0
2005-12-05 12:00:00,16.86,16.87,16.81,16.84,77400.0,9.5658,9.5714,9.5374,9.5544,77400.0
2005-12-05 12:30:00,16.83,16.9,16.83,16.88,78800.0,9.5487,9.5885,9.5487,9.5771,78800.0
2005-12-05 13:00:00,16.86,16.88,16.84,16.88,69400.0,9.5658,9.5771,9.5544,9.5771,69400.0
2005-12-05 13:30:00,16.88,16.88,16.81,16.81,77800.0,9.5771,9.5771,9.5374,9.5374,77800.0
2005-12-05 14:00:00,16.81,16.83,16.74,16.81,124600.0,9.5374,9.5487,9.4977,9.5374,124600.0
2005-12-05 14:30:00,16.8,16.87,16.79,16.85,125200.0,9.5317,9.5714,9.526,9.5601,125200.0
2005-12-05 15:00:00,16.85,16.86,16.81,16.83,100800.0,9.5601,9.5658,9.5374,9.5487,100800.0
2005-12-05 15:30:00,16.83,16.86,16.82,16.82,252800.0,9.5487,9.5658,9.5431,9.5431,252800.0
2005-12-06 09:30:00,16.91,17.06,16.87,16.88,205200.0,9.5941,9.6792,9.5714,9.5771,205200.0
2005-12-06 10:00:00,16.88,16.9,16.8,16.9,178000.0,9.5771,9.5885,9.5317,9.5885,178000.0
2005-12-06 10:30:00,16.88,16.95,16.83,16.9,283400.0,9.5771,9.6168,9.5487,9.5885,283400.0
2005-12-06 11:00:00,16.9,16.93,16.87,16.93,229800.0,9.5885,9.6055,9.5714,9.6055,229800.0
2005-12-06 11:30:00,16.94,17.1,16.94,17.04,219600.0,9.6112,9.7019,9.6112,9.6679,219600.0
2005-12-06 12:00:00,17.05,17.08,16.99,17.07,199400.0,9.6736,9.6906,9.6395,9.6849,199400.0
2005-12-06 12:30:00,17.07,17.07,16.98,17.0,228400.0,9.6849,9.6849,9.6338,9.6452,228400.0
2005-12-06 13:00:00,17.0,17.07,16.96,16.99,253000.0,9.6452,9.6849,9.6225,9.6395,253000.0
2005-12-06 13:30:00,16.99,17.0,16.95,16.98,173600.0,9.6395,9.6452,9.6168,9.6338,173600.0
2005-12-06 14:00:00,16.98,17.0,16.97,16.99,148600.0,9.6338,9.6452,9.6282,9.6395,148600.0
2005-12-06 14:30:00,16.99,17.0,16.95,16.99,80800.0,9.6395,9.6452,9.6168,9.6395,80800.0
2005-12-06 15:00:00,16.99,17.0,16.88,16.92,199600.0,9.6395,9.6452,9.5771,9.5998,199600.0
2005-12-06 15:30:00,16.91,16.93,16.75,16.81,481200.0,9.5941,9.6055,9.5034,9.5374,481200.0
2005-12-07 09:30:00,16.85,16.97,16.85,16.95,211800.0,9.5601,9.6282,9.5601,9.6168,211800.0
2005-12-07 10:00:00,16.96,16.98,16.78,16.83,198000.0,9.6225,9.6338,9.5204,9.5487,198000.0
2005-12-07 10:30:00,16.83,16.88,16.71,16.71,170600.0,9.5487,9.5771,9.4807,9.4807,170600.0
2005-12-07 11:00:00,16.72,16.72,16.67,16.68,118400.0,9.4863,9.4863,9.458,9.4636,118400.0
2005-12-07 11:30:00,16.68,16.73,16.68,16.7,147600.0,9.4636,9.492,9.4636,9.475,147600.0
2005-12-07 12:00:00,16.71,16.72,16.67,16.7,101000.0,9.4807,9.4863,9.458,9.475,101000.0
2005-12-07 12:30:00,16.7,16.71,16.67,16.69,78200.0,9.475,9.4807,9.458,9.4693,78200.0
2005-12-07 13:00:00,16.69,16.69,16.61,16.61,130800.0,9.4693,9.4693,9.4239,9.4239,130800.0
2005-12-07 13:30:00,16.61,16.68,16.6,16.66,194600.0,9.4239,9.4636,9.4182,9.4523,194600.0
2005-12-07 14:00:00,16.66,16.72,16.61,16.71,202800.0,9.4523,9.4863,9.4239,9.4807,202800.0
2005-12-07 14:30:00,16.71,16.72,16.65,16.66,283000.0,9.4807,9.4863,9.4466,9.4523,283000.0
2005-12-07 15:00:00,16.66,16.72,16.61,16.7,316600.0,9.4523,9.4863,9.4239,9.475,316600.0
2005-12-07 15:30:00,16.7,16.72,16.64,16.68,455400.0,9.475,9.4863,9.4409,9.4636,455400.0
2005-12-08 09:30:00,16.72,16.86,16.64,16.68,340600.0,9.4863,9.5658,9.4409,9.4636,340600.0
2005-12-08 10:00:00,16.68,16.73,16.66,16.66,215600.0,9.4636,9.492,9.4523,9.4523,215600.0
2005-12-08 10:30:00,16.66,16.86,16.64,16.86,159200.0,9.4523,9.5658,9.4409,9.5658,159200.0
2005-12-08 11:00:00,16.85,16.92,16.69,16.75,153600.0,9.5601,9.5998,9.4693,9.5034,153600.0
2005-12-08 11:30:00,16.77,16.9,16.76,16.84,113400.0,9.5147,9.5885,9.509,9.5544,113400.0
2005-12-08 12:00:00,16.83,16.87,16.79,16.8,125600.0,9.5487,9.5714,9.526,9.5317,125600.0
2005-12-08 12:30:00,16.8,16.81,16.67,16.7,248400.0,9.5317,9.5374,9.458,9.475,248400.0
2005-12-08 13:00:00,16.71,16.71,16.53,16.62,229800.0,9.4807,9.4807,9.3785,9.4296,229800.0
2005-12-08 13:30:00,16.62,16.65,16.56,16.6,156400.0,9.4296,9.4466,9.3956,9.4182,156400.0
2005-12-08 14:00:00,16.6,16.6,16.5,16.55,251400.0,9.4182,9.4182,9.3615,9.3899,251400.0
2005-12-08 14:30:00,16.55,16.55,16.39,16.42,442400.0,9.3899,9.3899,9.2991,9.3161,442400.0
2005-12-08 15:00:00,16.42,16.52,16.4,16.45,248200.0,9.3161,9.3729,9.3048,9.3331,248200.0
2005-12-08 15:30:00,16.46,16.57,16.45,16.47,404200.0,9.3388,9.4012,9.3331,9.3445,404200.0
2005-12-09 09:30:00,16.53,16.61,16.38,16.56,272200.0,9.3785,9.4239,9.2934,9.3956,272200.0
2005-12-09 10:00:00,16.54,16.58,16.35,16.36,195600.0,9.3842,9.4069,9.2764,9.2821,195600.0
2005-12-09 10:30:00,16.36,16.44,16.25,16.41,209400.0,9.2821,9.3275,9.2197,9.3104,209400.0
2005-12-09 11:00:00,16.43,16.65,16.43,16.49,207800.0,9.3218,9.4466,9.3218,9.3558,207800.0
2005-12-09 11:30:00,16.49,16.57,16.42,16.42,141000.0,9.3558,9.4012,9.3161,9.3161,141000.0
2005-12-09 12:00:00,16.42,16.56,16.37,16.54,155800.0,9.3161,9.3956,9.2878,9.3842,155800.0
2005-12-09 12:30:00,16.54,16.59,16.48,16.57,143800.0,9.3842,9.4126,9.3502,9.4012,143800.0
2005-12-09 13:00:00,16.57,16.65,16.57,16.65,175400.0,9.4012,9.4466,9.4012,9.4466,175400.0
2005-12-09 13:30:00,16.65,16.75,16.65,16.68,196000.0,9.4466,9.5034,9.4466,9.4636,196000.0
2005-12-09 14:00:00,16.68,16.8,16.67,16.78,104600.0,9.4636,9.5317,9.458,9.5204,104600.0
2005-12-09 14:30:00,16.78,16.79,16.67,16.7,159600.0,9.5204,9.526,9.458,9.475,159600.0
2005-12-09 15:00:00,16.69,16.79,16.68,16.77,161400.0,9.4693,9.526,9.4636,9.5147,161400.0
2005-12-09 15:30:00,16.75,16.77,16.67,16.72,277400.0,9.5034,9.5147,9.458,9.4863,277400.0
2005-12-12 09:30:00,16.81,16.97,16.7,16.84,224200.0,9.5374,9.6282,9.475,9.5544,224200.0
2005-12-12 10:00:00,16.83,16.89,16.79,16.84,296600.0,9.5487,9.5828,9.526,9.5544,296600.0
2005-12-12 10:30:00,16.84,16.84,16.74,16.81,105000.0,9.5544,9.5544,9.4977,9.5374,105000.0
2005-12-12 11:00:00,16.8,16.84,16.78,16.81,68800.0,9.5317,9.5544,9.5204,9.5374,68800.0
2005-12-12 11:30:00,16.81,16.82,16.72,16.73,70600.0,9.5374,9.5431,9.4863,9.492,70600.0
2005-12-12 12:00:00,16.73,16.75,16.67,16.68,120000.0,9.492,9.5034,9.458,9.4636,120000.0
2005-12-12 12:30:00,16.67,16.67,16.58,16.61,175400.0,9.458,9.458,9.4069,9.4239,175400.0
2005-12-12 13:00:00,16.61,16.61,16.53,16.59,88000.0,9.4239,9.4239,9.3785,9.4126,88000.0
2005-12-12 13:30:00,16.59,16.68,16.57,16.66,104800.0,9.4126,9.4636,9.4012,9.4523,104800.0
2005-12-12 14:00:00,16.65,16.68,16.61,16.66,67400.0,9.4466,9.4636,9.4239,9.4523,67400.0
2005-12-12 14:30:00,16.67,16.71,16.63,16.67,70400.0,9.458,9.4807,9.4353,9.458,70400.0
2005-12-12 15:00:00,16.67,16.71,16.62,16.67,121800.0,9.458,9.4807,9.4296,9.458,121800.0
2005-12-12 15:30:00,16.68,16.72,16.67,16.72,171400.0,9.4636,9.4863,9.458,9.4863,171400.0
2005-12-13 09:30:00,16.74,16.79,16.61,16.62,143200.0,9.4977,9.526,9.4239,9.4296,143200.0
2005-12-13 10:00:00,16.63,16.7,16.56,16.56,96200.0,9.4353,9.475,9.3956,9.3956,96200.0
2005-12-13 10:30:00,16.55,16.59,16.5,16.54,257400.0,9.3899,9.4126,9.3615,9.3842,257400.0
2005-12-13 11:00:00,16.54,16.58,16.52,16.57,149000.0,9.3842,9.4069,9.3729,9.4012,149000.0
2005-12-13 11:30:00,16.57,16.58,16.53,16.55,70200.0,9.4012,9.4069,9.3785,9.3899,70200.0
2005-12-13 12:00:00,16.54,16.57,16.53,16.53,49800.0,9.3842,9.4012,9.3785,9.3785,49800.0
2005-12-13 12:30:00,16.53,16.58,16.53,16.58,72800.0,9.3785,9.4069,9.3785,9.4069,72800.0
2005-12-13 13:00:00,16.57,16.65,16.56,16.63,170400.0,9.4012,9.4466,9.3956,9.4353,170400.0
2005-12-13 13:30:00,16.63,16.68,16.62,16.63,110000.0,9.4353,9.4636,9.4296,9.4353,110000.0
2005-12-13 14:00:00,16.62,16.95,16.6,16.85,224000.0,9.4296,9.6168,9.4182,9.5601,224000.0
2005-12-13 14:30:00,16.85,16.94,16.8,16.92,256600.0,9.5601,9.6112,9.5317,9.5998,256600.0
2005-12-13 15:00:00,16.92,16.92,16.73,16.75,199400.0,9.5998,9.5998,9.492,9.5034,199400.0
2005-12-13 15:30:00,16.75,16.81,16.72,16.75,129400.0,9.5034,9.5374,9.4863,9.5034,129400.0
2005-12-14 09:30:00,16.68,16.93,16.66,16.75,150600.0,9.4636,9.6055,9.4523,9.5034,150600.0
2005-12-14 10:00:00,16.74,16.77,16.66,16.71,179400.0,9.4977,9.5147,9.4523,9.4807,179400.0
2005-12-14 10:30:00,16.72,16.86,16.68,16.75,139600.0,9.4863,9.5658,9.4636,9.5034,139600.0
2005-12-14 11:00:00,16.75,16.75,16.64,16.72,97600.0,9.5034,9.5034,9.4409,9.4863,97600.0
2005-12-14 11:30:00,16.71,16.74,16.64,16.7,148000.0,9.4807,9.4977,9.4409,9.475,148000.0
2005-12-14 12:00:00,16.68,16.71,16.67,16.67,54000.0,9.4636,9.4807,9.458,9.458,54000.0
2005-12-14 12:30:00,16.68,16.68,16.63,16.65,209200.0,9.4636,9.4636,9.4353,9.4466,209200.0
2005-12-14 13:00:00,16.65,16.68,16.64,16.67,147200.0,9.4466,9.4636,9.4409,9.458,147200.0
2005-12-14 13:30:00,16.67,16.74,16.66,16.67,222400.0,9.458,9.4977,9.4523,9.458,222400.0
2005-12-14 14:00:00,16.68,16.7,16.61,16.64,110600.0,9.4636,9.475,9.4239,9.4409,110600.0
2005-12-14 14:30:00,16.65,16.67,16.59,16.65,149400.0,9.4466,9.458,9.4126,9.4466,149400.0
2005-12-14 15:00:00,16.64,16.68,16.63,16.66,118800.0,9.4409,9.4636,9.4353,9.4523,118800.0
2005-12-14 15:30:00,16.66,16.67,16.58,16.61,80800.0,9.4523,9.458,9.4069,9.4239,80800.0
2005-12-15 09:30:00,16.68,16.73,16.55,16.63,304600.0,9.4636,9.492,9.3899,9.4353,304600.0
2005-12-15 10:00:00,16.63,16.65,16.51,16.64,495800.0,9.4353,9.4466,9.3672,9.4409,495800.0
2005-12-15 10:30:00,16.64,16.73,16.62,16.7,360400.0,9.4409,9.492,9.4296,9.475,360400.0
2005-12-15 11:00:00,16.7,16.72,16.61,16.65,295400.0,9.475,9.4863,9.4239,9.4466,295400.0
2005-12-15 11:30:00,16.66,16.67,16.61,16.65,168400.0,9.4523,9.458,9.4239,9.4466,168400.0
2005-12-15 12:00:00,16.65,16.66,16.53,16.54,178800.0,9.4466,9.4523,9.3785,9.3842,178800.0
2005-12-15 12:30:00,16.55,16.57,16.51,16.57,128200.0,9.3899,9.4012,9.3672,9.4012,128200.0
2005-12-15 13:00:00,16.56,16.57,16.49,16.5,132000.0,9.3956,9.4012,9.3558,9.3615,132000.0
2005-12-15 13:30:00,16.5,16.6,16.5,16.59,165200.0,9.3615,9.4182,9.3615,9.4126,165200.0
2005-12-15 14:00:00,16.59,16.61,16.56,16.58,188800.0,9.4126,9.4239,9.3956,9.4069,188800.0
2005-12-15 14:30:00,16.58,16.59,16.51,16.54,155200.0,9.4069,9.4126,9.3672,9.3842,155200.0
2005-12-15 15:00:00,16.53,16.55,16.47,16.5,253800.0,9.3785,9.3899,9.3445,9.3615,253800.0
2005-12-15 15:30:00,16.5,16.51,16.48,16.5,382600.0,9.3615,9.3672,9.3502,9.3615,382600.0
2005-12-16 09:30:00,16.53,16.61,16.34,16.39,2572400.0,9.3785,9.4239,9.2707,9.2991,2572400.0
2005-12-16 10:00:00,16.38,16.38,16.28,16.28,166600.0,9.2934,9.2934,9.2367,9.2367,166600.0
2005-12-16 10:30:00,16.28,16.35,16.25,16.29,162200.0,9.2367,9.2764,9.2197,9.2424,162200.0
2005-12-16 11:00:00,16.29,16.36,16.25,16.3,153800.0,9.2424,9.2821,9.2197,9.248,153800.0
2005-12-16 11:30:00,16.31,16.32,16.25,16.28,46400.0,9.2537,9.2594,9.2197,9.2367,46400.0
2005-12-16 12:00:00,16.28,16.28,16.15,16.15,208000.0,9.2367,9.2367,9.1629,9.1629,208000.0
2005-12-16 12:30:00,16.16,16.29,16.15,16.25,83400.0,9.1686,9.2424,9.1629,9.2197,83400.0
2005-12-16 13:00:00,16.24,16.31,16.2,16.31,118200.0,9.214,9.2537,9.1913,9.2537,118200.0
2005-12-16 13:30:00,16.31,16.38,16.3,16.36,135600.0,9.2537,9.2934,9.248,9.2821,135600.0
2005-12-16 14:00:00,16.36,16.36,16.3,16.33,93800.0,9.2821,9.2821,9.248,9.2651,93800.0
2005-12-16 14:30:00,16.34,16.34,16.23,16.23,126600.0,9.2707,9.2707,9.2083,9.2083,126600.0
2005-12-16 15:00:00,16.23,16.27,16.16,16.26,247200.0,9.2083,9.231,9.1686,9.2253,247200.0
2005-12-16 15:30:00,16.26,16.26,16.18,16.18,297000.0,9.2253,9.2253,9.18,9.18,297000.0
2005-12-19 09:30:00,16.21,16.32,16.09,16.11,300600.0,9.197,9.2594,9.1289,9.1402,300600.0
2005-12-19 10:00:00,16.11,16.15,16.06,16.06,162600.0,9.1402,9.1629,9.1119,9.1119,162600.0
2005-12-19 10:30:00,16.06,16.07,16.0,16.06,159800.0,9.1119,9.1175,9.0778,9.1119,159800.0
2005-12-19 11:00:00,16.07,16.12,16.07,16.12,84600.0,9.1175,9.1459,9.1175,9.1459,84600.0
2005-12-19 11:30:00,16.11,16.15,16.1,16.1,91200.0,9.1402,9.1629,9.1346,9.1346,91200.0
2005-12-19 12:00:00,16.1,16.16,16.09,16.11,118000.0,9.1346,9.1686,9.1289,9.1402,118000.0
2005-12-19 12:30:00,16.11,16.11,16.06,16.06,112400.0,9.1402,9.1402,9.1119,9.1119,112400.0
2005-12-19 13:00:00,16.06,16.08,16.0,16.06,168400.0,9.1119,9.1232,9.0778,9.1119,168400.0
2005-12-19 13:30:00,16.06,16.09,15.96,15.97,146000.0,9.1119,9.1289,9.0551,9.0608,146000.0
2005-12-19 14:00:00,15.97,16.01,15.93,15.96,155000.0,9.0608,9.0835,9.0381,9.0551,155000.0
2005-12-19 14:30:00,15.96,15.99,15.92,15.92,122400.0,9.0551,9.0722,9.0324,9.0324,122400.0
2005-12-19 15:00:00,15.91,15.92,15.8,15.8,230400.0,9.0268,9.0324,8.9644,8.9644,230400.0
2005-12-19 15:30:00,15.8,15.81,15.71,15.73,466200.0,8.9644,8.97,8.9133,8.9246,466200.0
2005-12-20 09:30:00,15.79,15.93,15.74,15.93,377400.0,8.9587,9.0381,8.9303,9.0381,377400.0
2005-12-20 10:00:00,15.92,15.92,15.8,15.84,156200.0,9.0324,9.0324,8.9644,8.9871,156200.0
2005-12-20 10:30:00,15.84,15.97,15.83,15.96,294400.0,8.9871,9.0608,8.9814,9.0551,294400.0
2005-12-20 11:00:00,15.96,16.03,15.94,16.02,172800.0,9.0551,9.0949,9.0438,9.0892,172800.0
2005-12-20 11:30:00,16.01,16.15,16.01,16.01,207000.0,9.0835,9.1629,9.0835,9.0835,207000.0
2005-12-20 12:00:00,16.01,16.14,16.0,16.08,148000.0,9.0835,9.1573,9.0778,9.1232,148000.0
2005-12-20 12:30:00,16.08,16.11,16.06,16.11,98400.0,9.1232,9.1402,9.1119,9.1402,98400.0
2005-12-20 13:00:00,16.11,16.15,16.04,16.06,96600.0,9.1402,9.1629,9.1005,9.1119,96600.0
2005-12-20 13:30:00,16.05,16.06,15.96,16.0,173800.0,9.1062,9.1119,9.0551,9.0778,173800.0
2005-12-20 14:00:00,16.0,16.03,15.97,15.98,60400.0,9.0778,9.0949,9.0608,9.0665,60400.0
2005-12-20 14:30:00,15.98,16.0,15.95,15.95,61600.0,9.0665,9.0778,9.0495,9.0495,61600.0
2005-12-20 15:00:00,15.95,15.97,15.88,15.9,141600.0,9.0495,9.0608,9.0097,9.0211,141600.0
2005-12-20 15:30:00,15.9,15.97,15.89,15.96,205000.0,9.0211,9.0608,9.0154,9.0551,205000.0
2005-12-21 09:30:00,16.05,16.06,15.93,15.99,188400.0,9.1062,9.1119,9.0381,9.0722,188400.0
2005-12-21 10:00:00,15.99,16.21,15.97,16.2,115800.0,9.0722,9.197,9.0608,9.1913,115800.0
2005-12-21 10:30:00,16.2,16.25,16.16,16.19,131000.0,9.1913,9.2197,9.1686,9.1856,131000.0
2005-12-21 11:00:00,16.2,16.22,16.15,16.22,129400.0,9.1913,9.2026,9.1629,9.2026,129400.0
2005-12-21 11:30:00,16.22,16.24,16.19,16.2,54600.0,9.2026,9.214,9.1856,9.1913,54600.0
2005-12-21 12:00:00,16.18,16.22,16.13,16.17,66600.0,9.18,9.2026,9.1516,9.1743,66600.0
2005-12-21 12:30:00,16.17,16.18,16.12,16.17,108000.0,9.1743,9.18,9.1459,9.1743,108000.0
2005-12-21 13:00:00,16.17,16.17,16.13,16.14,105400.0,9.1743,9.1743,9.1516,9.1573,105400.0
2005-12-21 13:30:00,16.15,16.15,16.1,16.14,240000.0,9.1629,9.1629,9.1346,9.1573,240000.0
2005-12-21 14:00:00,16.14,16.14,16.09,16.1,114800.0,9.1573,9.1573,9.1289,9.1346,114800.0
2005-12-21 14:30:00,16.1,16.1,15.98,15.99,138000.0,9.1346,9.1346,9.0665,9.0722,138000.0
2005-12-21 15:00:00,15.99,16.04,15.97,15.98,217600.0,9.0722,9.1005,9.0608,9.0665,217600.0
2005-12-21 15:30:00,15.98,16.07,15.98,16.07,407200.0,9.0665,9.1175,9.0665,9.1175,407200.0
2005-12-22 09:30:00,16.07,16.2,16.06,16.17,156600.0,9.1175,9.1913,9.1119,9.1743,156600.0
2005-12-22 10:00:00,16.17,16.2,16.09,16.17,60400.0,9.1743,9.1913,9.1289,9.1743,60400.0
2005-12-22 10:30:00,16.18,16.18,16.07,16.14,80200.0,9.18,9.18,9.1175,9.1573,80200.0
2005-12-22 11:00:00,16.13,16.18,16.11,16.17,50800.0,9.1516,9.18,9.1402,9.1743,50800.0
2005-12-22 11:30:00,16.17,16.18,16.17,16.17,46800.0,9.1743,9.18,9.1743,9.1743,46800.0
2005-12-22 12:00:00,16.18,16.2,16.13,16.2,85400.0,9.18,9.1913,9.1516,9.1913,85400.0
2005-12-22 12:30:00,16.2,16.2,16.13,16.14,71600.0,9.1913,9.1913,9.1516,9.1573,71600.0
2005-12-22 13:00:00,16.15,16.17,16.15,16.15,29400.0,9.1629,9.1743,9.1629,9.1629,29400.0
2005-12-22 13:30:00,16.15,16.2,16.14,16.17,68200.0,9.1629,9.1913,9.1573,9.1743,68200.0
2005-12-22 14:00:00,16.17,16.18,16.15,16.17,47200.0,9.1743,9.18,9.1629,9.1743,47200.0
2005-12-22 14:30:00,16.18,16.18,16.16,16.18,75200.0,9.18,9.18,9.1686,9.18,75200.0
2005-12-22 15:00:00,16.19,16.23,16.17,16.22,110000.0,9.1856,9.2083,9.1743,9.2026,110000.0
2005-12-22 15:30:00,16.22,16.27,16.22,16.25,273000.0,9.2026,9.231,9.2026,9.2197,273000.0
2005-12-23 09:30:00,16.23,16.51,16.23,16.5,213600.0,9.2083,9.3672,9.2083,9.3615,213600.0
2005-12-23 10:00:00,16.5,16.52,16.45,16.5,115000.0,9.3615,9.3729,9.3331,9.3615,115000.0
2005-12-23 10:30:00,16.49,16.57,16.44,16.51,199200.0,9.3558,9.4012,9.3275,9.3672,199200.0
2005-12-23 11:00:00,16.5,16.55,16.5,16.51,118200.0,9.3615,9.3899,9.3615,9.3672,118200.0
2005-12-23 11:30:00,16.51,16.51,16.46,16.47,198800.0,9.3672,9.3672,9.3388,9.3445,198800.0
2005-12-23 12:00:00,16.47,16.47,16.41,16.41,70400.0,9.3445,9.3445,9.3104,9.3104,70400.0
2005-12-23 12:30:00,16.42,16.43,16.42,16.43,103800.0,9.3161,9.3218,9.3161,9.3218,103800.0
2005-12-23 13:00:00,16.43,16.45,16.42,16.43,105600.0,9.3218,9.3331,9.3161,9.3218,105600.0
2005-12-23 13:30:00,16.44,16.48,16.44,16.45,130400.0,9.3275,9.3502,9.3275,9.3331,130400.0
2005-12-23 14:00:00,16.45,16.47,16.45,16.47,98000.0,9.3331,9.3445,9.3331,9.3445,98000.0
2005-12-23 14:30:00,16.47,16.53,16.45,16.53,193000.0,9.3445,9.3785,9.3331,9.3785,193000.0
2005-12-23 15:00:00,16.53,16.53,16.45,16.45,68400.0,9.3785,9.3785,9.3331,9.3331,68400.0
2005-12-23 15:30:00,16.45,16.5,16.45,16.49,210400.0,9.3331,9.3615,9.3331,9.3558,210400.0
2005-12-27 09:30:00,16.54,16.75,16.5,16.68,319800.0,9.3842,9.5034,9.3615,9.4636,319800.0
2005-12-27 10:00:00,16.68,16.71,16.63,16.63,169600.0,9.4636,9.4807,9.4353,9.4353,169600.0
2005-12-27 10:30:00,16.63,16.7,16.63,16.63,91200.0,9.4353,9.475,9.4353,9.4353,91200.0
2005-12-27 11:00:00,16.63,16.65,16.5,16.5,155600.0,9.4353,9.4466,9.3615,9.3615,155600.0
2005-12-27 11:30:00,16.5,16.51,16.43,16.45,164800.0,9.3615,9.3672,9.3218,9.3331,164800.0
2005-12-27 12:00:00,16.43,16.53,16.41,16.51,178600.0,9.3218,9.3785,9.3104,9.3672,178600.0
2005-12-27 12:30:00,16.5,16.5,16.42,16.42,68200.0,9.3615,9.3615,9.3161,9.3161,68200.0
2005-12-27 13:00:00,16.42,16.43,16.39,16.43,77800.0,9.3161,9.3218,9.2991,9.3218,77800.0
2005-12-27 13:30:00,16.43,16.43,16.4,16.41,73600.0,9.3218,9.3218,9.3048,9.3104,73600.0
2005-12-27 14:00:00,16.41,16.46,16.4,16.45,88000.0,9.3104,9.3388,9.3048,9.3331,88000.0
2005-12-27 14:30:00,16.45,16.45,16.4,16.42,125200.0,9.3331,9.3331,9.3048,9.3161,125200.0
2005-12-27 15:00:00,16.42,16.43,16.4,16.42,98200.0,9.3161,9.3218,9.3048,9.3161,98200.0
2005-12-27 15:30:00,16.42,16.43,16.37,16.38,157000.0,9.3161,9.3218,9.2878,9.2934,157000.0
2005-12-28 09:30:00,16.41,16.43,16.33,16.36,149000.0,9.3104,9.3218,9.2651,9.2821,149000.0
2005-12-28 10:00:00,16.38,16.43,16.32,16.33,71600.0,9.2934,9.3218,9.2594,9.2651,71600.0
2005-12-28 10:30:00,16.33,16.34,16.23,16.29,126600.0,9.2651,9.2707,9.2083,9.2424,126600.0
2005-12-28 11:00:00,16.29,16.36,16.27,16.36,44200.0,9.2424,9.2821,9.231,9.2821,44200.0
2005-12-28 11:30:00,16.36,16.39,16.36,16.36,58800.0,9.2821,9.2991,9.2821,9.2821,58800.0
2005-12-28 12:00:00,16.37,16.38,16.36,16.36,38600.0,9.2878,9.2934,9.2821,9.2821,38600.0
2005-12-28 12:30:00,16.36,16.37,16.31,16.33,32800.0,9.2821,9.2878,9.2537,9.2651,32800.0
2005-12-28 13:00:00,16.33,16.38,16.33,16.34,54600.0,9.2651,9.2934,9.2651,9.2707,54600.0
2005-12-28 13:30:00,16.35,16.43,16.34,16.41,46600.0,9.2764,9.3218,9.2707,9.3104,46600.0
2005-12-28 14:00:00,16.4,16.5,16.4,16.49,66800.0,9.3048,9.3615,9.3048,9.3558,66800.0
2005-12-28 14:30:00,16.49,16.5,16.42,16.45,95400.0,9.3558,9.3615,9.3161,9.3331,95400.0
2005-12-28 15:00:00,16.45,16.54,16.42,16.52,150000.0,9.3331,9.3842,9.3161,9.3729,150000.0
2005-12-28 15:30:00,16.52,16.52,16.4,16.42,258600.0,9.3729,9.3729,9.3048,9.3161,258600.0
2005-12-29 09:30:00,16.4,16.42,16.28,16.31,305600.0,9.3048,9.3161,9.2367,9.2537,305600.0
2005-12-29 10:00:00,16.31,16.34,16.27,16.31,128200.0,9.2537,9.2707,9.231,9.2537,128200.0
2005-12-29 10:30:00,16.31,16.41,16.3,16.32,104600.0,9.2537,9.3104,9.248,9.2594,104600.0
2005-12-29 11:00:00,16.32,16.39,16.3,16.31,180200.0,9.2594,9.2991,9.248,9.2537,180200.0
2005-12-29 11:30:00,16.32,16.33,16.29,16.31,318600.0,9.2594,9.2651,9.2424,9.2537,318600.0
2005-12-29 12:00:00,16.31,16.31,16.28,16.28,157200.0,9.2537,9.2537,9.2367,9.2367,157200.0
2005-12-29 12:30:00,16.28,16.33,16.28,16.33,70000.0,9.2367,9.2651,9.2367,9.2651,70000.0
2005-12-29 13:00:00,16.34,16.35,16.3,16.3,47200.0,9.2707,9.2764,9.248,9.248,47200.0
2005-12-29 13:30:00,16.3,16.31,16.29,16.29,99400.0,9.248,9.2537,9.2424,9.2424,99400.0
2005-12-29 14:00:00,16.29,16.31,16.29,16.3,79600.0,9.2424,9.2537,9.2424,9.248,79600.0
2005-12-29 14:30:00,16.3,16.3,16.29,16.3,168200.0,9.248,9.248,9.2424,9.248,168200.0
2005-12-29 15:00:00,16.3,16.3,16.19,16.25,199800.0,9.248,9.248,9.1856,9.2197,199800.0
2005-12-29 15:30:00,16.25,16.27,16.21,16.25,179000.0,9.2197,9.231,9.197,9.2197,179000.0
2005-12-30 09:30:00,16.17,16.2,16.05,16.07,290800.0,9.1743,9.1913,9.1062,9.1175,290800.0
2005-12-30 10:00:00,16.07,16.09,16.0,16.0,243400.0,9.1175,9.1289,9.0778,9.0778,243400.0
2005-12-30 10:30:00,16.0,16.04,16.0,16.03,120000.0,9.0778,9.1005,9.0778,9.0949,120000.0
2005-12-30 11:00:00,16.02,16.11,16.0,16.1,51800.0,9.0892,9.1402,9.0778,9.1346,51800.0
2005-12-30 11:30:00,16.11,16.13,16.07,16.08,38200.0,9.1402,9.1516,9.1175,9.1232,38200.0
2005-12-30 12:00:00,16.08,16.11,16.07,16.08,54200.0,9.1232,9.1402,9.1175,9.1232,54200.0
2005-12-30 12:30:00,16.08,16.11,16.05,16.07,41000.0,9.1232,9.1402,9.1062,9.1175,41000.0
2005-12-30 13:00:00,16.06,16.08,16.05,16.06,21000.0,9.1119,9.1232,9.1062,9.1119,21000.0
2005-12-30 13:30:00,16.05,16.13,16.05,16.13,55000.0,9.1062,9.1516,9.1062,9.1516,55000.0
2005-12-30 14:00:00,16.13,16.16,16.11,16.12,38000.0,9.1516,9.1686,9.1402,9.1459,38000.0
2005-12-30 14:30:00,16.11,16.15,16.08,16.13,52400.0,9.1402,9.1629,9.1232,9.1516,52400.0
2005-12-30 15:00:00,16.13,16.15,16.08,16.14,70800.0,9.1516,9.1629,9.1232,9.1573,70800.0
2005-12-30 15:30:00,16.14,16.16,16.07,16.08,266800.0,9.1573,9.1686,9.1175,9.1232,266800.0
2006-01-03 09:30:00,16.13,16.13,15.83,15.88,595600.0,9.1516,9.1516,8.9814,9.0097,595600.0
2006-01-03 10:00:00,15.88,15.92,15.74,15.76,573200.0,9.0097,9.0324,8.9303,8.9417,573200.0
2006-01-03 10:30:00,15.76,15.83,15.66,15.81,303800.0,8.9417,8.9814,8.8849,8.97,303800.0
2006-01-03 11:00:00,15.81,15.85,15.76,15.78,205600.0,8.97,8.9927,8.9417,8.953,205600.0
2006-01-03 11:30:00,15.77,15.88,15.77,15.88,242800.0,8.9473,9.0097,8.9473,9.0097,242800.0
2006-01-03 12:00:00,15.88,15.89,15.86,15.86,271200.0,9.0097,9.0154,8.9984,8.9984,271200.0
2006-01-03 12:30:00,15.85,15.85,15.71,15.76,233400.0,8.9927,8.9927,8.9133,8.9417,233400.0
2006-01-03 13:00:00,15.76,15.79,15.75,15.76,90200.0,8.9417,8.9587,8.936,8.9417,90200.0
2006-01-03 13:30:00,15.77,15.83,15.76,15.8,120000.0,8.9473,8.9814,8.9417,8.9644,120000.0
2006-01-03 14:00:00,15.8,15.97,15.8,15.95,349400.0,8.9644,9.0608,8.9644,9.0495,349400.0
2006-01-03 14:30:00,15.95,16.02,15.95,15.97,317200.0,9.0495,9.0892,9.0495,9.0608,317200.0
2006-01-03 15:00:00,15.97,16.15,15.97,16.1,402600.0,9.0608,9.1629,9.0608,9.1346,402600.0
2006-01-03 15:30:00,16.11,16.15,16.05,16.09,475400.0,9.1402,9.1629,9.1062,9.1289,475400.0
2006-01-04 09:30:00,16.03,16.06,15.9,15.91,304400.0,9.0949,9.1119,9.0211,9.0268,304400.0
2006-01-04 10:00:00,15.91,16.17,15.91,16.14,310200.0,9.0268,9.1743,9.0268,9.1573,310200.0
2006-01-04 10:30:00,16.14,16.23,16.11,16.17,407800.0,9.1573,9.2083,9.1402,9.1743,407800.0
2006-01-04 11:00:00,16.17,16.28,16.15,16.25,243000.0,9.1743,9.2367,9.1629,9.2197,243000.0
2006-01-04 11:30:00,16.25,16.33,16.25,16.31,162200.0,9.2197,9.2651,9.2197,9.2537,162200.0
2006-01-04 12:00:00,16.31,16.38,16.25,16.25,166800.0,9.2537,9.2934,9.2197,9.2197,166800.0
2006-01-04 12:30:00,16.25,16.28,16.24,16.28,80000.0,9.2197,9.2367,9.214,9.2367,80000.0
2006-01-04 13:00:00,16.27,16.27,16.17,16.2,185200.0,9.231,9.231,9.1743,9.1913,185200.0
2006-01-04 13:30:00,16.19,16.2,16.08,16.11,156600.0,9.1856,9.1913,9.1232,9.1402,156600.0
2006-01-04 14:00:00,16.11,16.15,16.02,16.1,120800.0,9.1402,9.1629,9.0892,9.1346,120800.0
2006-01-04 14:30:00,16.1,16.14,16.07,16.07,123400.0,9.1346,9.1573,9.1175,9.1175,123400.0
2006-01-04 15:00:00,16.07,16.13,16.06,16.11,102800.0,9.1175,9.1516,9.1119,9.1402,102800.0
2006-01-04 15:30:00,16.11,16.16,16.11,16.15,251000.0,9.1402,9.1686,9.1402,9.1629,251000.0
2006-01-05 09:30:00,16.2,16.38,16.18,16.28,154000.0,9.1913,9.2934,9.18,9.2367,154000.0
2006-01-05 10:00:00,16.27,16.37,16.24,16.3,287800.0,9.231,9.2878,9.214,9.248,287800.0
2006-01-05 10:30:00,16.29,16.35,16.18,16.3,137200.0,9.2424,9.2764,9.18,9.248,137200.0
2006-01-05 11:00:00,16.3,16.4,16.3,16.37,132200.0,9.248,9.3048,9.248,9.2878,132200.0
2006-01-05 11:30:00,16.37,16.43,16.35,16.42,77000.0,9.2878,9.3218,9.2764,9.3161,77000.0
2006-01-05 12:00:00,16.41,16.47,16.38,16.43,126000.0,9.3104,9.3445,9.2934,9.3218,126000.0
2006-01-05 12:30:00,16.43,16.48,16.39,16.41,79200.0,9.3218,9.3502,9.2991,9.3104,79200.0
2006-01-05 13:00:00,16.41,16.47,16.4,16.47,71000.0,9.3104,9.3445,9.3048,9.3445,71000.0
2006-01-05 13:30:00,16.47,16.5,16.44,16.48,87600.0,9.3445,9.3615,9.3275,9.3502,87600.0
2006-01-05 14:00:00,16.48,16.48,16.37,16.4,148200.0,9.3502,9.3502,9.2878,9.3048,148200.0
2006-01-05 14:30:00,16.41,16.47,16.41,16.46,132600.0,9.3104,9.3445,9.3104,9.3388,132600.0
2006-01-05 15:00:00,16.47,16.49,16.46,16.46,117600.0,9.3445,9.3558,9.3388,9.3388,117600.0
2006-01-05 15:30:00,16.46,16.48,16.44,16.48,278200.0,9.3388,9.3502,9.3275,9.3502,278200.0
2006-01-06 09:30:00,16.55,16.75,16.39,16.47,454600.0,9.3899,9.5034,9.2991,9.3445,454600.0
2006-01-06 10:00:00,16.47,16.49,16.38,16.47,228800.0,9.3445,9.3558,9.2934,9.3445,228800.0
2006-01-06 10:30:00,16.48,16.51,16.45,16.46,92000.0,9.3502,9.3672,9.3331,9.3388,92000.0
2006-01-06 11:00:00,16.48,16.56,16.43,16.54,79800.0,9.3502,9.3956,9.3218,9.3842,79800.0
2006-01-06 11:30:00,16.55,16.63,16.54,16.57,156000.0,9.3899,9.4353,9.3842,9.4012,156000.0
2006-01-06 12:00:00,16.57,16.68,16.57,16.6,137800.0,9.4012,9.4636,9.4012,9.4182,137800.0
2006-01-06 12:30:00,16.61,16.71,16.61,16.65,215400.0,9.4239,9.4807,9.4239,9.4466,215400.0
2006-01-06 13:00:00,16.65,16.68,16.64,16.68,112800.0,9.4466,9.4636,9.4409,9.4636,112800.0
2006-01-06 13:30:00,16.68,16.83,16.68,16.8,233200.0,9.4636,9.5487,9.4636,9.5317,233200.0
2006-01-06 14:00:00,16.8,16.91,16.8,16.91,297200.0,9.5317,9.5941,9.5317,9.5941,297200.0
2006-01-06 14:30:00,16.9,16.93,16.87,16.92,208600.0,9.5885,9.6055,9.5714,9.5998,208600.0
2006-01-06 15:00:00,16.92,16.92,16.9,16.91,178400.0,9.5998,9.5998,9.5885,9.5941,178400.0
2006-01-06 15:30:00,16.91,16.93,16.9,16.93,504400.0,9.5941,9.6055,9.5885,9.6055,504400.0
2006-01-09 09:30:00,16.94,17.0,16.93,16.98,330000.0,9.6112,9.6452,9.6055,9.6338,330000.0
2006-01-09 10:00:00,16.99,17.07,16.93,17.07,254400.0,9.6395,9.6849,9.6055,9.6849,254400.0
2006-01-09 10:30:00,17.07,17.17,17.07,17.11,322400.0,9.6849,9.7416,9.6849,9.7076,322400.0
2006-01-09 11:00:00,17.11,17.11,17.04,17.06,146800.0,9.7076,9.7076,9.6679,9.6792,146800.0
2006-01-09 11:30:00,17.06,17.07,17.03,17.07,165800.0,9.6792,9.6849,9.6622,9.6849,165800.0
2006-01-09 12:00:00,17.07,17.07,17.02,17.03,104200.0,9.6849,9.6849,9.6565,9.6622,104200.0
2006-01-09 12:30:00,17.03,17.07,17.0,17.06,122600.0,9.6622,9.6849,9.6452,9.6792,122600.0
2006-01-09 13:00:00,17.07,17.07,17.03,17.05,193000.0,9.6849,9.6849,9.6622,9.6736,193000.0
2006-01-09 13:30:00,17.05,17.06,17.02,17.05,108600.0,9.6736,9.6792,9.6565,9.6736,108600.0
2006-01-09 14:00:00,17.05,17.07,17.03,17.03,123000.0,9.6736,9.6849,9.6622,9.6622,123000.0
2006-01-09 14:30:00,17.03,17.05,16.93,16.93,261000.0,9.6622,9.6736,9.6055,9.6055,261000.0
2006-01-09 15:00:00,16.93,16.94,16.88,16.89,204800.0,9.6055,9.6112,9.5771,9.5828,204800.0
2006-01-09 15:30:00,16.89,16.98,16.88,16.96,271400.0,9.5828,9.6338,9.5771,9.6225,271400.0
2006-01-10 09:30:00,16.96,17.0,16.86,16.94,355600.0,9.6225,9.6452,9.5658,9.6112,355600.0
2006-01-10 10:00:00,16.94,17.03,16.92,16.93,122800.0,9.6112,9.6622,9.5998,9.6055,122800.0
2006-01-10 10:30:00,16.93,17.02,16.84,16.86,105400.0,9.6055,9.6565,9.5544,9.5658,105400.0
2006-01-10 11:00:00,16.86,16.9,16.8,16.87,156400.0,9.5658,9.5885,9.5317,9.5714,156400.0
2006-01-10 11:30:00,16.89,16.9,16.86,16.88,112000.0,9.5828,9.5885,9.5658,9.5771,112000.0
2006-01-10 12:00:00,16.88,16.96,16.87,16.87,85800.0,9.5771,9.6225,9.5714,9.5714,85800.0
2006-01-10 12:30:00,16.87,16.89,16.85,16.85,46200.0,9.5714,9.5828,9.5601,9.5601,46200.0
2006-01-10 13:00:00,16.85,16.94,16.85,16.89,65800.0,9.5601,9.6112,9.5601,9.5828,65800.0
2006-01-10 13:30:00,16.9,16.92,16.85,16.85,69800.0,9.5885,9.5998,9.5601,9.5601,69800.0
2006-01-10 14:00:00,16.85,16.92,16.82,16.88,100200.0,9.5601,9.5998,9.5431,9.5771,100200.0
2006-01-10 14:30:00,16.88,16.9,16.85,16.88,80800.0,9.5771,9.5885,9.5601,9.5771,80800.0
2006-01-10 15:00:00,16.89,17.0,16.87,16.95,227000.0,9.5828,9.6452,9.5714,9.6168,227000.0
2006-01-10 15:30:00,16.96,17.06,16.96,17.02,315600.0,9.6225,9.6792,9.6225,9.6565,315600.0
2006-01-11 09:30:00,17.12,17.22,17.02,17.21,282000.0,9.7133,9.77,9.6565,9.7643,282000.0
2006-01-11 10:00:00,17.2,17.33,17.18,17.33,145000.0,9.7587,9.8324,9.7473,9.8324,145000.0
2006-01-11 10:30:00,17.32,17.32,17.2,17.25,272000.0,9.8268,9.8268,9.7587,9.787,272000.0
2006-01-11 11:00:00,17.25,17.43,17.24,17.42,385000.0,9.787,9.8892,9.7814,9.8835,385000.0
2006-01-11 11:30:00,17.41,17.43,17.27,17.29,174600.0,9.8778,9.8892,9.7984,9.8097,174600.0
2006-01-11 12:00:00,17.29,17.4,17.29,17.35,183600.0,9.8097,9.8721,9.8097,9.8438,183600.0
2006-01-11 12:30:00,17.35,17.36,17.31,17.32,85000.0,9.8438,9.8494,9.8211,9.8268,85000.0
2006-01-11 13:00:00,17.32,17.34,17.24,17.25,148200.0,9.8268,9.8381,9.7814,9.787,148200.0
2006-01-11 13:30:00,17.25,17.35,17.25,17.33,123200.0,9.787,9.8438,9.787,9.8324,123200.0
2006-01-11 14:00:00,17.33,17.35,17.29,17.31,138400.0,9.8324,9.8438,9.8097,9.8211,138400.0
2006-01-11 14:30:00,17.31,17.33,17.25,17.3,173800.0,9.8211,9.8324,9.787,9.8154,173800.0
2006-01-11 15:00:00,17.3,17.32,17.26,17.29,184000.0,9.8154,9.8268,9.7927,9.8097,184000.0
2006-01-11 15:30:00,17.29,17.32,17.25,17.29,321600.0,9.8097,9.8268,9.787,9.8097,321600.0
2006-01-12 09:30:00,17.32,17.35,17.27,17.35,343200.0,9.8268,9.8438,9.7984,9.8438,343200.0
2006-01-12 10:00:00,17.35,17.4,17.3,17.38,182800.0,9.8438,9.8721,9.8154,9.8608,182800.0
2006-01-12 10:30:00,17.38,17.47,17.3,17.4,296200.0,9.8608,9.9119,9.8154,9.8721,296200.0
2006-01-12 11:00:00,17.4,17.41,17.23,17.26,219400.0,9.8721,9.8778,9.7757,9.7927,219400.0
2006-01-12 11:30:00,17.25,17.36,17.25,17.35,55600.0,9.787,9.8494,9.787,9.8438,55600.0
2006-01-12 12:00:00,17.35,17.42,17.32,17.39,70400.0,9.8438,9.8835,9.8268,9.8665,70400.0
2006-01-12 12:30:00,17.39,17.43,17.35,17.37,47000.0,9.8665,9.8892,9.8438,9.8551,47000.0
2006-01-12 13:00:00,17.37,17.45,17.34,17.38,46800.0,9.8551,9.9005,9.8381,9.8608,46800.0
2006-01-12 13:30:00,17.39,17.43,17.35,17.39,147600.0,9.8665,9.8892,9.8438,9.8665,147600.0
2006-01-12 14:00:00,17.39,17.39,17.29,17.35,163400.0,9.8665,9.8665,9.8097,9.8438,163400.0
2006-01-12 14:30:00,17.35,17.41,17.3,17.33,177200.0,9.8438,9.8778,9.8154,9.8324,177200.0
2006-01-12 15:00:00,17.34,17.35,17.3,17.32,127200.0,9.8381,9.8438,9.8154,9.8268,127200.0
2006-01-12 15:30:00,17.31,17.36,17.28,17.34,257200.0,9.8211,9.8494,9.8041,9.8381,257200.0
2006-01-13 09:30:00,17.39,17.47,17.25,17.31,181600.0,9.8665,9.9119,9.787,9.8211,181600.0
2006-01-13 10:00:00,17.3,17.33,17.08,17.1,237200.0,9.8154,9.8324,9.6906,9.7019,237200.0
2006-01-13 10:30:00,17.1,17.13,16.99,17.07,287600.0,9.7019,9.719,9.6395,9.6849,287600.0
2006-01-13 11:00:00,17.08,17.08,17.0,17.03,211800.0,9.6906,9.6906,9.6452,9.6622,211800.0
2006-01-13 11:30:00,17.03,17.1,16.99,17.02,161800.0,9.6622,9.7019,9.6395,9.6565,161800.0
2006-01-13 12:00:00,17.0,17.03,16.99,17.0,87600.0,9.6452,9.6622,9.6395,9.6452,87600.0
2006-01-13 12:30:00,17.0,17.0,16.89,16.98,132400.0,9.6452,9.6452,9.5828,9.6338,132400.0
2006-01-13 13:00:00,16.98,17.03,16.93,16.99,108200.0,9.6338,9.6622,9.6055,9.6395,108200.0
2006-01-13 13:30:00,16.99,16.99,16.92,16.96,89200.0,9.6395,9.6395,9.5998,9.6225,89200.0
2006-01-13 14:00:00,16.95,16.96,16.86,16.89,117600.0,9.6168,9.6225,9.5658,9.5828,117600.0
2006-01-13 14:30:00,16.89,17.07,16.83,17.04,226400.0,9.5828,9.6849,9.5487,9.6679,226400.0
2006-01-13 15:00:00,17.04,17.05,16.98,17.0,163000.0,9.6679,9.6736,9.6338,9.6452,163000.0
2006-01-13 15:30:00,17.0,17.06,16.99,17.03,370200.0,9.6452,9.6792,9.6395,9.6622,370200.0
2006-01-17 09:30:00,17.06,17.16,16.98,17.06,553400.0,9.6792,9.736,9.6338,9.6792,553400.0
2006-01-17 10:00:00,17.06,17.14,16.98,17.04,206400.0,9.6792,9.7246,9.6338,9.6679,206400.0
2006-01-17 10:30:00,17.04,17.04,16.87,16.89,314200.0,9.6679,9.6679,9.5714,9.5828,314200.0
2006-01-17 11:00:00,16.89,16.93,16.83,16.86,212200.0,9.5828,9.6055,9.5487,9.5658,212200.0
2006-01-17 11:30:00,16.86,16.86,16.8,16.83,89800.0,9.5658,9.5658,9.5317,9.5487,89800.0
2006-01-17 12:00:00,16.83,16.86,16.8,16.84,70800.0,9.5487,9.5658,9.5317,9.5544,70800.0
2006-01-17 12:30:00,16.84,16.92,16.83,16.91,103400.0,9.5544,9.5998,9.5487,9.5941,103400.0
2006-01-17 13:00:00,16.91,16.92,16.81,16.82,82800.0,9.5941,9.5998,9.5374,9.5431,82800.0
2006-01-17 13:30:00,16.82,16.9,16.77,16.86,125000.0,9.5431,9.5885,9.5147,9.5658,125000.0
2006-01-17 14:00:00,16.87,17.0,16.87,16.93,110600.0,9.5714,9.6452,9.5714,9.6055,110600.0
2006-01-17 14:30:00,16.93,17.02,16.93,17.0,116200.0,9.6055,9.6565,9.6055,9.6452,116200.0
2006-01-17 15:00:00,17.02,17.03,16.98,16.99,112200.0,9.6565,9.6622,9.6338,9.6395,112200.0
2006-01-17 15:30:00,16.99,17.07,16.98,17.07,293400.0,9.6395,9.6849,9.6338,9.6849,293400.0
2006-01-18 09:30:00,16.93,17.23,16.92,17.09,531200.0,9.6055,9.7757,9.5998,9.6963,531200.0
2006-01-18 10:00:00,17.09,17.21,17.06,17.09,362600.0,9.6963,9.7643,9.6792,9.6963,362600.0
2006-01-18 10:30:00,17.09,17.16,17.0,17.11,235000.0,9.6963,9.736,9.6452,9.7076,235000.0
2006-01-18 11:00:00,17.11,17.18,17.11,17.16,188000.0,9.7076,9.7473,9.7076,9.736,188000.0
2006-01-18 11:30:00,17.15,17.17,17.03,17.09,208200.0,9.7303,9.7416,9.6622,9.6963,208200.0
2006-01-18 12:00:00,17.1,17.1,17.02,17.03,125600.0,9.7019,9.7019,9.6565,9.6622,125600.0
2006-01-18 12:30:00,17.03,17.13,17.0,17.13,103800.0,9.6622,9.719,9.6452,9.719,103800.0
2006-01-18 13:00:00,17.13,17.17,17.09,17.09,111800.0,9.719,9.7416,9.6963,9.6963,111800.0
2006-01-18 13:30:00,17.09,17.13,17.06,17.09,86600.0,9.6963,9.719,9.6792,9.6963,86600.0
2006-01-18 14:00:00,17.09,17.18,17.07,17.18,118400.0,9.6963,9.7473,9.6849,9.7473,118400.0
2006-01-18 14:30:00,17.18,17.21,17.11,17.14,154000.0,9.7473,9.7643,9.7076,9.7246,154000.0
2006-01-18 15:00:00,17.15,17.18,17.13,17.18,194000.0,9.7303,9.7473,9.719,9.7473,194000.0
2006-01-18 15:30:00,17.18,17.23,17.15,17.2,287000.0,9.7473,9.7757,9.7303,9.7587,287000.0
2006-01-19 09:30:00,17.28,17.42,17.27,17.31,642000.0,9.8041,9.8835,9.7984,9.8211,642000.0
2006-01-19 10:00:00,17.32,17.4,17.21,17.39,465400.0,9.8268,9.8721,9.7643,9.8665,465400.0
2006-01-19 10:30:00,17.39,17.55,17.35,17.42,772400.0,9.8665,9.9572,9.8438,9.8835,772400.0
2006-01-19 11:00:00,17.42,17.5,17.38,17.5,383400.0,9.8835,9.9289,9.8608,9.9289,383400.0
2006-01-19 11:30:00,17.5,17.58,17.47,17.58,360600.0,9.9289,9.9743,9.9119,9.9743,360600.0
2006-01-19 12:00:00,17.58,17.73,17.52,17.7,440000.0,9.9743,10.0594,9.9402,10.0423,440000.0
2006-01-19 12:30:00,17.7,17.86,17.66,17.85,398000.0,10.0423,10.1331,10.0197,10.1275,398000.0
2006-01-19 13:00:00,17.85,17.94,17.8,17.9,260800.0,10.1275,10.1785,10.0991,10.1558,260800.0
2006-01-19 13:30:00,17.9,18.0,17.86,17.95,406400.0,10.1558,10.2126,10.1331,10.1842,406400.0
2006-01-19 14:00:00,17.96,17.98,17.93,17.93,269800.0,10.1899,10.2012,10.1728,10.1728,269800.0
2006-01-19 14:30:00,17.93,17.98,17.91,17.93,513400.0,10.1728,10.2012,10.1615,10.1728,513400.0
2006-01-19 15:00:00,17.93,17.97,17.83,17.95,514800.0,10.1728,10.1955,10.1161,10.1842,514800.0
2006-01-19 15:30:00,17.95,18.08,17.82,18.07,1209600.0,10.1842,10.2579,10.1104,10.2523,1209600.0
2006-01-20 09:30:00,17.68,17.8,17.5,17.57,1840000.0,10.031,10.0991,9.9289,9.9686,1840000.0
2006-01-20 10:00:00,17.58,17.6,17.4,17.41,805200.0,9.9743,9.9856,9.8721,9.8778,805200.0
2006-01-20 10:30:00,17.42,17.55,17.4,17.53,665600.0,9.8835,9.9572,9.8721,9.9459,665600.0
2006-01-20 11:00:00,17.53,17.59,17.5,17.54,830200.0,9.9459,9.9799,9.9289,9.9516,830200.0
2006-01-20 11:30:00,17.54,17.55,17.28,17.35,518200.0,9.9516,9.9572,9.8041,9.8438,518200.0
2006-01-20 12:00:00,17.34,17.38,17.29,17.38,125800.0,9.8381,9.8608,9.8097,9.8608,125800.0
2006-01-20 12:30:00,17.38,17.39,17.15,17.29,314800.0,9.8608,9.8665,9.7303,9.8097,314800.0
2006-01-20 13:00:00,17.29,17.49,17.24,17.48,345400.0,9.8097,9.9232,9.7814,9.9175,345400.0
2006-01-20 13:30:00,17.48,17.48,17.34,17.43,396000.0,9.9175,9.9175,9.8381,9.8892,396000.0
2006-01-20 14:00:00,17.43,17.55,17.3,17.54,230200.0,9.8892,9.9572,9.8154,9.9516,230200.0
2006-01-20 14:30:00,17.54,17.55,17.45,17.48,330800.0,9.9516,9.9572,9.9005,9.9175,330800.0
2006-01-20 15:00:00,17.49,17.58,17.49,17.56,628000.0,9.9232,9.9743,9.9232,9.9629,628000.0
2006-01-20 15:30:00,17.56,17.64,17.45,17.46,1044600.0,9.9629,10.0083,9.9005,9.9062,1044600.0
2006-01-23 09:30:00,17.5,17.57,17.13,17.44,797600.0,9.9289,9.9686,9.719,9.8948,797600.0
2006-01-23 10:00:00,17.45,17.61,17.44,17.59,487600.0,9.9005,9.9913,9.8948,9.9799,487600.0
2006-01-23 10:30:00,17.59,17.63,17.5,17.61,376200.0,9.9799,10.0026,9.9289,9.9913,376200.0
2006-01-23 11:00:00,17.61,17.7,17.61,17.68,402200.0,9.9913,10.0423,9.9913,10.031,402200.0
2006-01-23 11:30:00,17.68,17.7,17.6,17.61,241800.0,10.031,10.0423,9.9856,9.9913,241800.0
2006-01-23 12:00:00,17.63,17.65,17.49,17.49,264400.0,10.0026,10.014,9.9232,9.9232,264400.0
2006-01-23 12:30:00,17.5,17.6,17.47,17.6,200800.0,9.9289,9.9856,9.9119,9.9856,200800.0
2006-01-23 13:00:00,17.59,17.66,17.58,17.63,139400.0,9.9799,10.0197,9.9743,10.0026,139400.0
2006-01-23 13:30:00,17.65,17.66,17.54,17.57,166000.0,10.014,10.0197,9.9516,9.9686,166000.0
2006-01-23 14:00:00,17.58,17.65,17.57,17.6,149200.0,9.9743,10.014,9.9686,9.9856,149200.0
2006-01-23 14:30:00,17.6,17.64,17.57,17.61,219400.0,9.9856,10.0083,9.9686,9.9913,219400.0
2006-01-23 15:00:00,17.61,17.65,17.58,17.62,286200.0,9.9913,10.014,9.9743,9.997,286200.0
2006-01-23 15:30:00,17.63,17.65,17.58,17.6,381400.0,10.0026,10.014,9.9743,9.9856,381400.0
2006-01-24 09:30:00,17.58,17.74,17.54,17.69,346600.0,9.9743,10.065,9.9516,10.0367,346600.0
2006-01-24 10:00:00,17.68,17.72,17.61,17.65,1458600.0,10.031,10.0537,9.9913,10.014,1458600.0
2006-01-24 10:30:00,17.65,17.7,17.58,17.63,627000.0,10.014,10.0423,9.9743,10.0026,627000.0
2006-01-24 11:00:00,17.62,17.67,17.56,17.64,354600.0,9.997,10.0253,9.9629,10.0083,354600.0
2006-01-24 11:30:00,17.65,17.79,17.63,17.67,712000.0,10.014,10.0934,10.0026,10.0253,712000.0
2006-01-24 12:00:00,17.67,17.74,17.67,17.72,235800.0,10.0253,10.065,10.0253,10.0537,235800.0
2006-01-24 12:30:00,17.74,17.79,17.69,17.73,226800.0,10.065,10.0934,10.0367,10.0594,226800.0
2006-01-24 13:00:00,17.73,17.8,17.72,17.8,274400.0,10.0594,10.0991,10.0537,10.0991,274400.0
2006-01-24 13:30:00,17.8,17.91,17.78,17.91,344200.0,10.0991,10.1615,10.0877,10.1615,344200.0
2006-01-24 14:00:00,17.91,17.93,17.8,17.83,688600.0,10.1615,10.1728,10.0991,10.1161,688600.0
2006-01-24 14:30:00,17.83,17.88,17.8,17.8,289000.0,10.1161,10.1445,10.0991,10.0991,289000.0
2006-01-24 15:00:00,17.81,17.93,17.79,17.9,358800.0,10.1048,10.1728,10.0934,10.1558,358800.0
2006-01-24 15:30:00,17.9,17.95,17.87,17.93,405000.0,10.1558,10.1842,10.1388,10.1728,405000.0
2006-01-25 09:30:00,17.94,17.99,17.85,17.93,334400.0,10.1785,10.2069,10.1275,10.1728,334400.0
2006-01-25 10:00:00,17.92,17.99,17.75,17.93,525400.0,10.1672,10.2069,10.0707,10.1728,525400.0
2006-01-25 10:30:00,17.93,17.96,17.83,17.92,366200.0,10.1728,10.1899,10.1161,10.1672,366200.0
2006-01-25 11:00:00,17.92,18.0,17.88,17.98,225400.0,10.1672,10.2126,10.1445,10.2012,225400.0
2006-01-25 11:30:00,17.99,18.0,17.75,17.82,262800.0,10.2069,10.2126,10.0707,10.1104,262800.0
2006-01-25 12:00:00,17.82,17.85,17.67,17.7,356000.0,10.1104,10.1275,10.0253,10.0423,356000.0
2006-01-25 12:30:00,17.7,17.73,17.68,17.7,461600.0,10.0423,10.0594,10.031,10.0423,461600.0
2006-01-25 13:00:00,17.7,17.81,17.69,17.77,356400.0,10.0423,10.1048,10.0367,10.0821,356400.0
2006-01-25 13:30:00,17.76,17.89,17.76,17.88,143600.0,10.0764,10.1501,10.0764,10.1445,143600.0
2006-01-25 14:00:00,17.88,17.88,17.8,17.83,332000.0,10.1445,10.1445,10.0991,10.1161,332000.0
2006-01-25 14:30:00,17.84,17.9,17.78,17.81,430400.0,10.1218,10.1558,10.0877,10.1048,430400.0
2006-01-25 15:00:00,17.81,17.97,17.78,17.97,327400.0,10.1048,10.1955,10.0877,10.1955,327400.0
2006-01-25 15:30:00,17.97,18.07,17.95,18.04,737600.0,10.1955,10.2523,10.1842,10.2353,737600.0
2006-01-26 09:30:00,18.05,18.25,17.93,18.05,465400.0,10.2409,10.3544,10.1728,10.2409,465400.0
2006-01-26 10:00:00,18.05,18.25,18.05,18.15,327800.0,10.2409,10.3544,10.2409,10.2977,327800.0
2006-01-26 10:30:00,18.15,18.35,18.11,18.29,364800.0,10.2977,10.4111,10.275,10.3771,364800.0
2006-01-26 11:00:00,18.29,18.36,18.22,18.33,252800.0,10.3771,10.4168,10.3374,10.3998,252800.0
2006-01-26 11:30:00,18.33,18.53,18.33,18.5,502600.0,10.3998,10.5133,10.3998,10.4962,502600.0
2006-01-26 12:00:00,18.49,18.6,18.38,18.39,489400.0,10.4906,10.553,10.4282,10.4338,489400.0
2006-01-26 12:30:00,18.4,18.54,18.36,18.54,486800.0,10.4395,10.5189,10.4168,10.5189,486800.0
2006-01-26 13:00:00,18.54,18.56,18.48,18.54,314200.0,10.5189,10.5303,10.4849,10.5189,314200.0
2006-01-26 13:30:00,18.54,18.6,18.53,18.57,235400.0,10.5189,10.553,10.5133,10.536,235400.0
2006-01-26 14:00:00,18.59,18.66,18.54,18.59,537800.0,10.5473,10.587,10.5189,10.5473,537800.0
2006-01-26 14:30:00,18.58,18.65,18.55,18.58,506000.0,10.5416,10.5813,10.5246,10.5416,506000.0
2006-01-26 15:00:00,18.57,18.65,18.53,18.61,318800.0,10.536,10.5813,10.5133,10.5587,318800.0
2006-01-26 15:30:00,18.61,18.7,18.59,18.67,662800.0,10.5587,10.6097,10.5473,10.5927,662800.0
2006-01-27 09:30:00,18.64,18.91,18.63,18.86,521600.0,10.5757,10.7289,10.57,10.7005,521600.0
2006-01-27 10:00:00,18.89,19.08,18.89,19.03,582400.0,10.7175,10.8253,10.7175,10.7969,582400.0
2006-01-27 10:30:00,19.03,19.06,18.91,18.92,405400.0,10.7969,10.814,10.7289,10.7345,405400.0
2006-01-27 11:00:00,18.93,18.97,18.73,18.74,290200.0,10.7402,10.7629,10.6267,10.6324,290200.0
2006-01-27 11:30:00,18.75,18.77,18.61,18.68,365800.0,10.6381,10.6494,10.5587,10.5984,365800.0
2006-01-27 12:00:00,18.67,18.75,18.57,18.58,173200.0,10.5927,10.6381,10.536,10.5416,173200.0
2006-01-27 12:30:00,18.58,18.59,18.48,18.51,200800.0,10.5416,10.5473,10.4849,10.5019,200800.0
2006-01-27 13:00:00,18.5,18.52,18.43,18.47,134400.0,10.4962,10.5076,10.4565,10.4792,134400.0
2006-01-27 13:30:00,18.47,18.47,18.28,18.28,240600.0,10.4792,10.4792,10.3714,10.3714,240600.0
2006-01-27 14:00:00,18.29,18.34,18.2,18.33,304200.0,10.3771,10.4055,10.326,10.3998,304200.0
2006-01-27 14:30:00,18.33,18.39,18.23,18.32,209600.0,10.3998,10.4338,10.3431,10.3941,209600.0
2006-01-27 15:00:00,18.32,18.43,18.32,18.43,496000.0,10.3941,10.4565,10.3941,10.4565,496000.0
2006-01-27 15:30:00,18.42,18.46,18.36,18.46,915000.0,10.4509,10.4735,10.4168,10.4735,915000.0
2006-01-30 09:30:00,18.44,18.75,18.36,18.58,473400.0,10.4622,10.6381,10.4168,10.5416,473400.0
2006-01-30 10:00:00,18.58,18.73,18.56,18.63,122000.0,10.5416,10.6267,10.5303,10.57,122000.0
2006-01-30 10:30:00,18.63,18.71,18.6,18.67,106800.0,10.57,10.6154,10.553,10.5927,106800.0
2006-01-30 11:00:00,18.66,18.68,18.57,18.62,80800.0,10.587,10.5984,10.536,10.5643,80800.0
2006-01-30 11:30:00,18.62,18.75,18.59,18.71,187600.0,10.5643,10.6381,10.5473,10.6154,187600.0
2006-01-30 12:00:00,18.7,18.83,18.69,18.78,152600.0,10.6097,10.6835,10.604,10.6551,152600.0
2006-01-30 12:30:00,18.79,18.88,18.68,18.77,393600.0,10.6608,10.7118,10.5984,10.6494,393600.0
2006-01-30 13:00:00,18.75,18.82,18.75,18.82,117200.0,10.6381,10.6778,10.6381,10.6778,117200.0
2006-01-30 13:30:00,18.82,18.87,18.81,18.85,146400.0,10.6778,10.7062,10.6721,10.6948,146400.0
2006-01-30 14:00:00,18.85,18.86,18.8,18.82,227200.0,10.6948,10.7005,10.6664,10.6778,227200.0
2006-01-30 14:30:00,18.81,18.84,18.77,18.8,263800.0,10.6721,10.6891,10.6494,10.6664,263800.0
2006-01-30 15:00:00,18.8,18.82,18.76,18.81,693200.0,10.6664,10.6778,10.6438,10.6721,693200.0
2006-01-30 15:30:00,18.81,18.82,18.72,18.75,569800.0,10.6721,10.6778,10.6211,10.6381,569800.0
2006-01-31 09:30:00,18.68,18.83,18.48,18.55,1088000.0,10.6521,10.7376,10.538,10.5779,1088000.0
2006-01-31 10:00:00,18.55,18.75,18.55,18.65,464400.0,10.5779,10.692,10.5779,10.6349,464400.0
2006-01-31 10:30:00,18.65,18.79,18.64,18.7,1076800.0,10.6349,10.7148,10.6292,10.6635,1076800.0
2006-01-31 11:00:00,18.76,18.76,18.6,18.7,398400.0,10.6977,10.6977,10.6064,10.6635,398400.0
2006-01-31 11:30:00,18.7,18.84,18.68,18.71,779600.0,10.6635,10.7433,10.6521,10.6692,779600.0
2006-01-31 12:00:00,18.71,18.78,18.7,18.74,200800.0,10.6692,10.7091,10.6635,10.6863,200800.0
2006-01-31 12:30:00,18.75,18.82,18.75,18.79,317400.0,10.692,10.7319,10.692,10.7148,317400.0
2006-01-31 13:00:00,18.8,18.83,18.75,18.79,246200.0,10.7205,10.7376,10.692,10.7148,246200.0
2006-01-31 13:30:00,18.8,18.81,18.76,18.78,399800.0,10.7205,10.7262,10.6977,10.7091,399800.0
2006-01-31 14:00:00,18.8,18.81,18.64,18.73,617400.0,10.7205,10.7262,10.6292,10.6806,617400.0
2006-01-31 14:30:00,18.73,18.78,18.65,18.77,440000.0,10.6806,10.7091,10.6349,10.7034,440000.0
2006-01-31 15:00:00,18.76,18.81,18.73,18.78,385400.0,10.6977,10.7262,10.6806,10.7091,385400.0
2006-01-31 15:30:00,18.78,18.8,18.7,18.75,613200.0,10.7091,10.7205,10.6635,10.692,613200.0
2006-02-01 09:30:00,18.63,18.75,18.54,18.63,472600.0,10.6235,10.692,10.5722,10.6235,472600.0
2006-02-01 10:00:00,18.62,18.8,18.5,18.73,408200.0,10.6178,10.7205,10.5494,10.6806,408200.0
2006-02-01 10:30:00,18.74,18.75,18.66,18.72,229200.0,10.6863,10.692,10.6406,10.6749,229200.0
2006-02-01 11:00:00,18.72,18.79,18.71,18.77,277600.0,10.6749,10.7148,10.6692,10.7034,277600.0
2006-02-01 11:30:00,18.78,18.88,18.75,18.8,189600.0,10.7091,10.7661,10.692,10.7205,189600.0
2006-02-01 12:00:00,18.8,18.85,18.73,18.75,255400.0,10.7205,10.749,10.6806,10.692,255400.0
2006-02-01 12:30:00,18.75,18.75,18.65,18.73,258800.0,10.692,10.692,10.6349,10.6806,258800.0
2006-02-01 13:00:00,18.71,18.74,18.59,18.7,233000.0,10.6692,10.6863,10.6007,10.6635,233000.0
2006-02-01 13:30:00,18.68,18.75,18.63,18.75,214800.0,10.6521,10.692,10.6235,10.692,214800.0
2006-02-01 14:00:00,18.75,18.75,18.67,18.73,273000.0,10.692,10.692,10.6463,10.6806,273000.0
2006-02-01 14:30:00,18.73,18.86,18.73,18.81,343400.0,10.6806,10.7547,10.6806,10.7262,343400.0
2006-02-01 15:00:00,18.81,18.84,18.79,18.83,398800.0,10.7262,10.7433,10.7148,10.7376,398800.0
2006-02-01 15:30:00,18.83,18.89,18.82,18.86,545200.0,10.7376,10.7718,10.7319,10.7547,545200.0
2006-02-02 09:30:00,18.69,18.93,18.69,18.77,404400.0,10.6578,10.7946,10.6578,10.7034,404400.0
2006-02-02 10:00:00,18.77,18.78,18.64,18.69,177800.0,10.7034,10.7091,10.6292,10.6578,177800.0
2006-02-02 10:30:00,18.7,18.74,18.52,18.55,269000.0,10.6635,10.6863,10.5608,10.5779,269000.0
2006-02-02 11:00:00,18.55,18.63,18.47,18.48,323400.0,10.5779,10.6235,10.5323,10.538,323400.0
2006-02-02 11:30:00,18.48,18.5,18.38,18.41,212800.0,10.538,10.5494,10.481,10.4981,212800.0
2006-02-02 12:00:00,18.42,18.61,18.42,18.56,185800.0,10.5038,10.6121,10.5038,10.5836,185800.0
2006-02-02 12:30:00,18.56,18.59,18.5,18.52,150000.0,10.5836,10.6007,10.5494,10.5608,150000.0
2006-02-02 13:00:00,18.54,18.58,18.49,18.53,81400.0,10.5722,10.595,10.5437,10.5665,81400.0
2006-02-02 13:30:00,18.53,18.57,18.49,18.57,103200.0,10.5665,10.5893,10.5437,10.5893,103200.0
2006-02-02 14:00:00,18.57,18.58,18.48,18.49,256000.0,10.5893,10.595,10.538,10.5437,256000.0
2006-02-02 14:30:00,18.49,18.54,18.47,18.54,196400.0,10.5437,10.5722,10.5323,10.5722,196400.0
2006-02-02 15:00:00,18.53,18.57,18.48,18.52,134000.0,10.5665,10.5893,10.538,10.5608,134000.0
2006-02-02 15:30:00,18.52,18.54,18.5,18.5,378600.0,10.5608,10.5722,10.5494,10.5494,378600.0
2006-02-03 09:30:00,18.25,18.54,18.2,18.38,457200.0,10.4068,10.5722,10.3783,10.481,457200.0
2006-02-03 10:00:00,18.37,18.77,18.37,18.53,444600.0,10.4753,10.7034,10.4753,10.5665,444600.0
2006-02-03 10:30:00,18.54,18.58,18.36,18.39,226600.0,10.5722,10.595,10.4696,10.4867,226600.0
2006-02-03 11:00:00,18.39,18.43,18.32,18.39,173200.0,10.4867,10.5095,10.4468,10.4867,173200.0
2006-02-03 11:30:00,18.39,18.43,18.33,18.4,140600.0,10.4867,10.5095,10.4525,10.4924,140600.0
2006-02-03 12:00:00,18.4,18.4,18.31,18.36,100000.0,10.4924,10.4924,10.4411,10.4696,100000.0
2006-02-03 12:30:00,18.37,18.43,18.34,18.41,87800.0,10.4753,10.5095,10.4582,10.4981,87800.0
2006-02-03 13:00:00,18.41,18.54,18.41,18.52,227600.0,10.4981,10.5722,10.4981,10.5608,227600.0
2006-02-03 13:30:00,18.51,18.55,18.47,18.49,181000.0,10.5551,10.5779,10.5323,10.5437,181000.0
2006-02-03 14:00:00,18.49,18.52,18.36,18.41,139800.0,10.5437,10.5608,10.4696,10.4981,139800.0
2006-02-03 14:30:00,18.42,18.49,18.34,18.34,213400.0,10.5038,10.5437,10.4582,10.4582,213400.0
2006-02-03 15:00:00,18.35,18.43,18.32,18.36,155800.0,10.4639,10.5095,10.4468,10.4696,155800.0
2006-02-03 15:30:00,18.36,18.5,18.27,18.31,277600.0,10.4696,10.5494,10.4183,10.4411,277600.0
2006-02-06 09:30:00,18.45,18.46,18.22,18.33,285600.0,10.5209,10.5266,10.3897,10.4525,285600.0
2006-02-06 10:00:00,18.34,18.38,18.22,18.22,156800.0,10.4582,10.481,10.3897,10.3897,156800.0
2006-02-06 10:30:00,18.22,18.35,18.21,18.35,195600.0,10.3897,10.4639,10.384,10.4639,195600.0
2006-02-06 11:00:00,18.35,18.59,18.35,18.46,352000.0,10.4639,10.6007,10.4639,10.5266,352000.0
2006-02-06 11:30:00,18.48,18.64,18.46,18.61,103600.0,10.538,10.6292,10.5266,10.6121,103600.0
2006-02-06 12:00:00,18.61,18.72,18.59,18.61,112800.0,10.6121,10.6749,10.6007,10.6121,112800.0
2006-02-06 12:30:00,18.6,18.68,18.6,18.66,86800.0,10.6064,10.6521,10.6064,10.6406,86800.0
2006-02-06 13:00:00,18.66,18.73,18.62,18.63,94800.0,10.6406,10.6806,10.6178,10.6235,94800.0
2006-02-06 13:30:00,18.63,18.7,18.53,18.56,128400.0,10.6235,10.6635,10.5665,10.5836,128400.0
2006-02-06 14:00:00,18.55,18.57,18.39,18.55,238000.0,10.5779,10.5893,10.4867,10.5779,238000.0
2006-02-06 14:30:00,18.55,18.55,18.42,18.46,222600.0,10.5779,10.5779,10.5038,10.5266,222600.0
2006-02-06 15:00:00,18.48,18.5,18.45,18.5,145600.0,10.538,10.5494,10.5209,10.5494,145600.0
2006-02-06 15:30:00,18.5,18.56,18.48,18.53,236800.0,10.5494,10.5836,10.538,10.5665,236800.0
2006-02-07 09:30:00,18.47,18.64,18.31,18.46,227400.0,10.5323,10.6292,10.4411,10.5266,227400.0
2006-02-07 10:00:00,18.45,18.52,18.3,18.36,145200.0,10.5209,10.5608,10.4354,10.4696,145200.0
2006-02-07 10:30:00,18.36,18.42,18.18,18.24,199000.0,10.4696,10.5038,10.3669,10.4011,199000.0
2006-02-07 11:00:00,18.23,18.28,18.18,18.23,149000.0,10.3954,10.424,10.3669,10.3954,149000.0
2006-02-07 11:30:00,18.23,18.28,18.18,18.28,199800.0,10.3954,10.424,10.3669,10.424,199800.0
2006-02-07 12:00:00,18.27,18.3,18.15,18.2,180200.0,10.4183,10.4354,10.3498,10.3783,180200.0
2006-02-07 12:30:00,18.2,18.31,18.18,18.31,79600.0,10.3783,10.4411,10.3669,10.4411,79600.0
2006-02-07 13:00:00,18.31,18.31,18.18,18.24,70800.0,10.4411,10.4411,10.3669,10.4011,70800.0
2006-02-07 13:30:00,18.23,18.24,18.13,18.18,129800.0,10.3954,10.4011,10.3384,10.3669,129800.0
2006-02-07 14:00:00,18.18,18.23,18.13,18.22,378600.0,10.3669,10.3954,10.3384,10.3897,378600.0
2006-02-07 14:30:00,18.22,18.43,18.21,18.39,483400.0,10.3897,10.5095,10.384,10.4867,483400.0
2006-02-07 15:00:00,18.38,18.42,18.35,18.38,233000.0,10.481,10.5038,10.4639,10.481,233000.0
2006-02-07 15:30:00,18.38,18.44,18.34,18.39,415200.0,10.481,10.5152,10.4582,10.4867,415200.0
2006-02-08 09:30:00,18.46,18.5,18.28,18.41,275800.0,10.5266,10.5494,10.424,10.4981,275800.0
2006-02-08 10:00:00,18.41,18.45,18.32,18.34,232600.0,10.4981,10.5209,10.4468,10.4582,232600.0
2006-02-08 10:30:00,18.33,18.37,18.26,18.35,175400.0,10.4525,10.4753,10.4126,10.4639,175400.0
2006-02-08 11:00:00,18.34,18.39,18.3,18.32,290000.0,10.4582,10.4867,10.4354,10.4468,290000.0
2006-02-08 11:30:00,18.32,18.35,18.3,18.34,259600.0,10.4468,10.4639,10.4354,10.4582,259600.0
2006-02-08 12:00:00,18.35,18.36,18.25,18.27,184400.0,10.4639,10.4696,10.4068,10.4183,184400.0
2006-02-08 12:30:00,18.29,18.4,18.28,18.33,123800.0,10.4297,10.4924,10.424,10.4525,123800.0
2006-02-08 13:00:00,18.33,18.38,18.31,18.35,56800.0,10.4525,10.481,10.4411,10.4639,56800.0
2006-02-08 13:30:00,18.35,18.39,18.27,18.27,153800.0,10.4639,10.4867,10.4183,10.4183,153800.0
2006-02-08 14:00:00,18.28,18.33,18.24,18.28,149200.0,10.424,10.4525,10.4011,10.424,149200.0
2006-02-08 14:30:00,18.29,18.34,18.29,18.32,229600.0,10.4297,10.4582,10.4297,10.4468,229600.0
2006-02-08 15:00:00,18.32,18.45,18.31,18.38,446800.0,10.4468,10.5209,10.4411,10.481,446800.0
2006-02-08 15:30:00,18.38,18.4,18.32,18.35,296600.0,10.481,10.4924,10.4468,10.4639,296600.0
2006-02-09 09:30:00,18.32,18.43,18.25,18.38,223400.0,10.4468,10.5095,10.4068,10.481,223400.0
2006-02-09 10:00:00,18.37,18.39,18.29,18.34,256200.0,10.4753,10.4867,10.4297,10.4582,256200.0
2006-02-09 10:30:00,18.35,18.36,18.23,18.28,205000.0,10.4639,10.4696,10.3954,10.424,205000.0
2006-02-09 11:00:00,18.3,18.43,18.3,18.42,186800.0,10.4354,10.5095,10.4354,10.5038,186800.0
2006-02-09 11:30:00,18.42,18.47,18.4,18.43,268600.0,10.5038,10.5323,10.4924,10.5095,268600.0
2006-02-09 12:00:00,18.42,18.49,18.39,18.48,147400.0,10.5038,10.5437,10.4867,10.538,147400.0
2006-02-09 12:30:00,18.48,18.48,18.42,18.43,130800.0,10.538,10.538,10.5038,10.5095,130800.0
2006-02-09 13:00:00,18.43,18.5,18.36,18.41,155400.0,10.5095,10.5494,10.4696,10.4981,155400.0
2006-02-09 13:30:00,18.4,18.45,18.38,18.4,81200.0,10.4924,10.5209,10.481,10.4924,81200.0
2006-02-09 14:00:00,18.39,18.39,18.24,18.24,155400.0,10.4867,10.4867,10.4011,10.4011,155400.0
2006-02-09 14:30:00,18.24,18.24,18.18,18.23,130000.0,10.4011,10.4011,10.3669,10.3954,130000.0
2006-02-09 15:00:00,18.23,18.25,18.11,18.18,189800.0,10.3954,10.4068,10.327,10.3669,189800.0
2006-02-09 15:30:00,18.17,18.17,18.04,18.07,333800.0,10.3612,10.3612,10.2871,10.3042,333800.0
2006-02-10 09:30:00,18.03,18.13,17.79,17.85,325800.0,10.2814,10.3384,10.1445,10.1788,325800.0
2006-02-10 10:00:00,17.84,17.86,17.73,17.86,217600.0,10.1731,10.1845,10.1103,10.1845,217600.0
2006-02-10 10:30:00,17.86,17.86,17.68,17.68,245000.0,10.1845,10.1845,10.0818,10.0818,245000.0
2006-02-10 11:00:00,17.68,17.75,17.64,17.73,235800.0,10.0818,10.1217,10.059,10.1103,235800.0
2006-02-10 11:30:00,17.73,17.82,17.7,17.78,177600.0,10.1103,10.1616,10.0932,10.1388,177600.0
2006-02-10 12:00:00,17.79,17.83,17.75,17.78,137400.0,10.1445,10.1673,10.1217,10.1388,137400.0
2006-02-10 12:30:00,17.78,17.83,17.75,17.82,94200.0,10.1388,10.1673,10.1217,10.1616,94200.0
2006-02-10 13:00:00,17.82,17.82,17.75,17.77,71800.0,10.1616,10.1616,10.1217,10.1331,71800.0
2006-02-10 13:30:00,17.77,17.83,17.74,17.8,86000.0,10.1331,10.1673,10.116,10.1502,86000.0
2006-02-10 14:00:00,17.81,17.84,17.73,17.83,122600.0,10.1559,10.1731,10.1103,10.1673,122600.0
2006-02-10 14:30:00,17.82,18.08,17.81,18.08,160000.0,10.1616,10.3099,10.1559,10.3099,160000.0
2006-02-10 15:00:00,18.09,18.13,18.03,18.07,198000.0,10.3156,10.3384,10.2814,10.3042,198000.0
2006-02-10 15:30:00,18.08,18.1,18.03,18.07,257200.0,10.3099,10.3213,10.2814,10.3042,257200.0
2006-02-13 09:30:00,17.97,18.18,17.96,18.05,201600.0,10.2472,10.3669,10.2415,10.2928,201600.0
2006-02-13 10:00:00,18.04,18.11,17.92,17.96,167000.0,10.2871,10.327,10.2187,10.2415,167000.0
2006-02-13 10:30:00,17.97,18.08,17.85,18.05,231200.0,10.2472,10.3099,10.1788,10.2928,231200.0
2006-02-13 11:00:00,18.05,18.06,17.87,17.92,168400.0,10.2928,10.2985,10.1902,10.2187,168400.0
2006-02-13 11:30:00,17.92,17.93,17.86,17.86,83200.0,10.2187,10.2244,10.1845,10.1845,83200.0
2006-02-13 12:00:00,17.86,17.93,17.86,17.9,36800.0,10.1845,10.2244,10.1845,10.2073,36800.0
2006-02-13 12:30:00,17.89,17.9,17.84,17.85,75000.0,10.2016,10.2073,10.1731,10.1788,75000.0
2006-02-13 13:00:00,17.85,17.86,17.78,17.8,93400.0,10.1788,10.1845,10.1388,10.1502,93400.0
2006-02-13 13:30:00,17.79,17.83,17.74,17.75,107400.0,10.1445,10.1673,10.116,10.1217,107400.0
2006-02-13 14:00:00,17.75,17.83,17.75,17.8,37000.0,10.1217,10.1673,10.1217,10.1502,37000.0
2006-02-13 14:30:00,17.79,17.82,17.75,17.77,64200.0,10.1445,10.1616,10.1217,10.1331,64200.0
2006-02-13 15:00:00,17.75,17.8,17.73,17.75,128600.0,10.1217,10.1502,10.1103,10.1217,128600.0
2006-02-13 15:30:00,17.75,17.86,17.75,17.82,352600.0,10.1217,10.1845,10.1217,10.1616,352600.0
2006-02-14 09:30:00,17.83,18.06,17.82,18.06,313400.0,10.1673,10.2985,10.1616,10.2985,313400.0
2006-02-14 10:00:00,18.07,18.1,17.93,17.96,188600.0,10.3042,10.3213,10.2244,10.2415,188600.0
2006-02-14 10:30:00,17.97,17.99,17.85,17.95,190000.0,10.2472,10.2586,10.1788,10.2358,190000.0
2006-02-14 11:00:00,17.95,18.03,17.89,17.99,320200.0,10.2358,10.2814,10.2016,10.2586,320200.0
2006-02-14 11:30:00,17.99,18.03,17.89,17.99,177800.0,10.2586,10.2814,10.2016,10.2586,177800.0
2006-02-14 12:00:00,18.0,18.02,17.88,17.95,96400.0,10.2643,10.2757,10.1959,10.2358,96400.0
2006-02-14 12:30:00,17.95,17.96,17.88,17.93,104000.0,10.2358,10.2415,10.1959,10.2244,104000.0
2006-02-14 13:00:00,17.93,17.98,17.91,17.96,87200.0,10.2244,10.2529,10.213,10.2415,87200.0
2006-02-14 13:30:00,17.96,18.0,17.93,17.98,98000.0,10.2415,10.2643,10.2244,10.2529,98000.0
2006-02-14 14:00:00,17.98,18.04,17.97,18.03,212600.0,10.2529,10.2871,10.2472,10.2814,212600.0
2006-02-14 14:30:00,18.03,18.09,18.03,18.08,164200.0,10.2814,10.3156,10.2814,10.3099,164200.0
2006-02-14 15:00:00,18.09,18.1,18.02,18.08,142200.0,10.3156,10.3213,10.2757,10.3099,142200.0
2006-02-14 15:30:00,18.07,18.11,18.05,18.06,329400.0,10.3042,10.327,10.2928,10.2985,329400.0
2006-02-15 09:30:00,18.0,18.2,18.0,18.01,173400.0,10.2643,10.3783,10.2643,10.27,173400.0
2006-02-15 10:00:00,18.0,18.3,17.98,18.25,206800.0,10.2643,10.4354,10.2529,10.4068,206800.0
2006-02-15 10:30:00,18.25,18.28,18.19,18.21,95600.0,10.4068,10.424,10.3726,10.384,95600.0
2006-02-15 11:00:00,18.21,18.22,18.12,18.13,89000.0,10.384,10.3897,10.3327,10.3384,89000.0
2006-02-15 11:30:00,18.12,18.2,18.07,18.15,89800.0,10.3327,10.3783,10.3042,10.3498,89800.0
2006-02-15 12:00:00,18.14,18.18,18.06,18.09,69800.0,10.3441,10.3669,10.2985,10.3156,69800.0
2006-02-15 12:30:00,18.08,18.08,17.98,18.0,137400.0,10.3099,10.3099,10.2529,10.2643,137400.0
2006-02-15 13:00:00,18.01,18.03,17.98,18.0,157000.0,10.27,10.2814,10.2529,10.2643,157000.0
2006-02-15 13:30:00,17.99,18.0,17.93,17.99,147400.0,10.2586,10.2643,10.2244,10.2586,147400.0
2006-02-15 14:00:00,17.99,18.03,17.94,18.0,125000.0,10.2586,10.2814,10.2301,10.2643,125000.0
2006-02-15 14:30:00,18.0,18.04,17.97,18.03,221600.0,10.2643,10.2871,10.2472,10.2814,221600.0
2006-02-15 15:00:00,18.03,18.03,17.92,17.92,137600.0,10.2814,10.2814,10.2187,10.2187,137600.0
2006-02-15 15:30:00,17.92,18.04,17.92,18.04,179400.0,10.2187,10.2871,10.2187,10.2871,179400.0
2006-02-16 09:30:00,18.09,18.25,18.06,18.09,159000.0,10.3156,10.4068,10.2985,10.3156,159000.0
2006-02-16 10:00:00,18.09,18.23,18.09,18.14,196200.0,10.3156,10.3954,10.3156,10.3441,196200.0
2006-02-16 10:30:00,18.13,18.13,18.08,18.08,62600.0,10.3384,10.3384,10.3099,10.3099,62600.0
2006-02-16 11:00:00,18.08,18.18,18.08,18.15,108000.0,10.3099,10.3669,10.3099,10.3498,108000.0
2006-02-16 11:30:00,18.15,18.34,18.14,18.32,277800.0,10.3498,10.4582,10.3441,10.4468,277800.0
2006-02-16 12:00:00,18.33,18.49,18.3,18.49,197000.0,10.4525,10.5437,10.4354,10.5437,197000.0
2006-02-16 12:30:00,18.49,18.5,18.39,18.41,81200.0,10.5437,10.5494,10.4867,10.4981,81200.0
2006-02-16 13:00:00,18.4,18.43,18.33,18.36,55000.0,10.4924,10.5095,10.4525,10.4696,55000.0
2006-02-16 13:30:00,18.36,18.4,18.17,18.2,133000.0,10.4696,10.4924,10.3612,10.3783,133000.0
2006-02-16 14:00:00,18.2,18.23,18.13,18.15,151600.0,10.3783,10.3954,10.3384,10.3498,151600.0
2006-02-16 14:30:00,18.14,18.21,18.08,18.19,134800.0,10.3441,10.384,10.3099,10.3726,134800.0
2006-02-16 15:00:00,18.19,18.28,18.17,18.23,70200.0,10.3726,10.424,10.3612,10.3954,70200.0
2006-02-16 15:30:00,18.22,18.34,18.22,18.32,276200.0,10.3897,10.4582,10.3897,10.4468,276200.0
2006-02-17 09:30:00,18.34,18.4,18.25,18.4,479800.0,10.4582,10.4924,10.4068,10.4924,479800.0
2006-02-17 10:00:00,18.39,18.42,18.25,18.25,75400.0,10.4867,10.5038,10.4068,10.4068,75400.0
2006-02-17 10:30:00,18.25,18.38,18.25,18.32,245600.0,10.4068,10.481,10.4068,10.4468,245600.0
2006-02-17 11:00:00,18.32,18.32,18.25,18.26,142200.0,10.4468,10.4468,10.4068,10.4126,142200.0
2006-02-17 11:30:00,18.26,18.28,18.21,18.21,83400.0,10.4126,10.424,10.384,10.384,83400.0
2006-02-17 12:00:00,18.21,18.27,18.21,18.25,70200.0,10.384,10.4183,10.384,10.4068,70200.0
2006-02-17 12:30:00,18.25,18.33,18.24,18.3,140600.0,10.4068,10.4525,10.4011,10.4354,140600.0
2006-02-17 13:00:00,18.3,18.34,18.3,18.31,49000.0,10.4354,10.4582,10.4354,10.4411,49000.0
2006-02-17 13:30:00,18.31,18.37,18.31,18.36,49400.0,10.4411,10.4753,10.4411,10.4696,49400.0
2006-02-17 14:00:00,18.37,18.37,18.3,18.33,62200.0,10.4753,10.4753,10.4354,10.4525,62200.0
2006-02-17 14:30:00,18.32,18.33,18.27,18.3,61200.0,10.4468,10.4525,10.4183,10.4354,61200.0
2006-02-17 15:00:00,18.29,18.31,18.19,18.23,131200.0,10.4297,10.4411,10.3726,10.3954,131200.0
2006-02-17 15:30:00,18.24,18.39,18.22,18.34,577600.0,10.4011,10.4867,10.3897,10.4582,577600.0
2006-02-21 09:30:00,18.42,18.44,18.21,18.21,289600.0,10.5038,10.5152,10.384,10.384,289600.0
2006-02-21 10:00:00,18.22,18.24,18.04,18.04,292800.0,10.3897,10.4011,10.2871,10.2871,292800.0
2006-02-21 10:30:00,18.05,18.11,18.0,18.01,182600.0,10.2928,10.327,10.2643,10.27,182600.0
2006-02-21 11:00:00,18.01,18.12,17.99,18.1,113400.0,10.27,10.3327,10.2586,10.3213,113400.0
2006-02-21 11:30:00,18.11,18.11,17.96,17.99,111200.0,10.327,10.327,10.2415,10.2586,111200.0
2006-02-21 12:00:00,17.98,18.08,17.98,18.06,144400.0,10.2529,10.3099,10.2529,10.2985,144400.0
2006-02-21 12:30:00,18.06,18.18,18.04,18.08,109600.0,10.2985,10.3669,10.2871,10.3099,109600.0
2006-02-21 13:00:00,18.08,18.09,18.03,18.08,147200.0,10.3099,10.3156,10.2814,10.3099,147200.0
2006-02-21 13:30:00,18.07,18.13,18.06,18.11,90200.0,10.3042,10.3384,10.2985,10.327,90200.0
2006-02-21 14:00:00,18.11,18.19,18.1,18.14,200400.0,10.327,10.3726,10.3213,10.3441,200400.0
2006-02-21 14:30:00,18.14,18.2,18.08,18.2,331600.0,10.3441,10.3783,10.3099,10.3783,331600.0
2006-02-21 15:00:00,18.18,18.25,18.18,18.21,291000.0,10.3669,10.4068,10.3669,10.384,291000.0
2006-02-21 15:30:00,18.21,18.23,18.2,18.2,412800.0,10.384,10.3954,10.3783,10.3783,412800.0
2006-02-22 09:30:00,18.17,18.28,17.92,17.95,619000.0,10.3612,10.424,10.2187,10.2358,619000.0
2006-02-22 10:00:00,17.95,18.13,17.93,18.08,386800.0,10.2358,10.3384,10.2244,10.3099,386800.0
2006-02-22 10:30:00,18.07,18.1,17.97,18.04,368800.0,10.3042,10.3213,10.2472,10.2871,368800.0
2006-02-22 11:00:00,18.04,18.33,18.04,18.32,135200.0,10.2871,10.4525,10.2871,10.4468,135200.0
2006-02-22 11:30:00,18.31,18.41,18.25,18.29,171200.0,10.4411,10.4981,10.4068,10.4297,171200.0
2006-02-22 12:00:00,18.29,18.32,18.24,18.25,169000.0,10.4297,10.4468,10.4011,10.4068,169000.0
2006-02-22 12:30:00,18.26,18.29,18.25,18.25,112200.0,10.4126,10.4297,10.4068,10.4068,112200.0
2006-02-22 13:00:00,18.25,18.27,18.18,18.19,197800.0,10.4068,10.4183,10.3669,10.3726,197800.0
2006-02-22 13:30:00,18.19,18.22,18.17,18.21,214800.0,10.3726,10.3897,10.3612,10.384,214800.0
2006-02-22 14:00:00,18.21,18.23,18.2,18.23,335600.0,10.384,10.3954,10.3783,10.3954,335600.0
2006-02-22 14:30:00,18.23,18.31,17.71,18.28,423200.0,10.3954,10.4411,10.0989,10.424,423200.0
2006-02-22 15:00:00,18.28,18.3,18.2,18.25,263000.0,10.424,10.4354,10.3783,10.4068,263000.0
2006-02-22 15:30:00,18.25,18.35,18.24,18.31,518000.0,10.4068,10.4639,10.4011,10.4411,518000.0
2006-02-23 09:30:00,18.25,18.25,18.14,18.2,480200.0,10.4068,10.4068,10.3441,10.3783,480200.0
2006-02-23 10:00:00,18.21,18.23,18.17,18.2,312200.0,10.384,10.3954,10.3612,10.3783,312200.0
2006-02-23 10:30:00,18.21,18.27,18.14,18.15,169000.0,10.384,10.4183,10.3441,10.3498,169000.0
2006-02-23 11:00:00,18.14,18.31,18.14,18.29,195400.0,10.3441,10.4411,10.3441,10.4297,195400.0
2006-02-23 11:30:00,18.28,18.29,18.11,18.13,141600.0,10.424,10.4297,10.327,10.3384,141600.0
2006-02-23 12:00:00,18.15,18.15,18.05,18.09,243600.0,10.3498,10.3498,10.2928,10.3156,243600.0
2006-02-23 12:30:00,18.09,18.17,18.08,18.12,157400.0,10.3156,10.3612,10.3099,10.3327,157400.0
2006-02-23 13:00:00,18.12,18.15,18.05,18.13,86000.0,10.3327,10.3498,10.2928,10.3384,86000.0
2006-02-23 13:30:00,18.13,18.13,18.09,18.1,73000.0,10.3384,10.3384,10.3156,10.3213,73000.0
2006-02-23 14:00:00,18.1,18.1,17.95,18.0,149400.0,10.3213,10.3213,10.2358,10.2643,149400.0
2006-02-23 14:30:00,18.0,18.03,17.96,17.97,96800.0,10.2643,10.2814,10.2415,10.2472,96800.0
2006-02-23 15:00:00,17.97,18.06,17.97,18.06,112000.0,10.2472,10.2985,10.2472,10.2985,112000.0
2006-02-23 15:30:00,18.06,18.07,17.89,17.93,375200.0,10.2985,10.3042,10.2016,10.2244,375200.0
2006-02-24 09:30:00,18.0,18.03,17.84,17.91,315600.0,10.2643,10.2814,10.1731,10.213,315600.0
2006-02-24 10:00:00,17.92,17.93,17.75,17.76,298400.0,10.2187,10.2244,10.1217,10.1274,298400.0
2006-02-24 10:30:00,17.77,17.77,17.66,17.66,180000.0,10.1331,10.1331,10.0704,10.0704,180000.0
2006-02-24 11:00:00,17.67,17.75,17.66,17.72,199200.0,10.0761,10.1217,10.0704,10.1046,199200.0
2006-02-24 11:30:00,17.73,17.76,17.69,17.75,115000.0,10.1103,10.1274,10.0875,10.1217,115000.0
2006-02-24 12:00:00,17.75,17.8,17.75,17.78,155000.0,10.1217,10.1502,10.1217,10.1388,155000.0
2006-02-24 12:30:00,17.78,17.8,17.76,17.77,102400.0,10.1388,10.1502,10.1274,10.1331,102400.0
2006-02-24 13:00:00,17.78,17.8,17.75,17.79,353000.0,10.1388,10.1502,10.1217,10.1445,353000.0
2006-02-24 13:30:00,17.79,17.79,17.72,17.75,100800.0,10.1445,10.1445,10.1046,10.1217,100800.0
2006-02-24 14:00:00,17.75,17.75,17.7,17.75,88200.0,10.1217,10.1217,10.0932,10.1217,88200.0
2006-02-24 14:30:00,17.75,17.75,17.74,17.75,126800.0,10.1217,10.1217,10.116,10.1217,126800.0
2006-02-24 15:00:00,17.75,17.82,17.75,17.75,163800.0,10.1217,10.1616,10.1217,10.1217,163800.0
2006-02-24 15:30:00,17.75,17.76,17.68,17.76,563200.0,10.1217,10.1274,10.0818,10.1274,563200.0
2006-02-27 09:30:00,17.87,17.87,17.71,17.72,301000.0,10.1902,10.1902,10.0989,10.1046,301000.0
2006-02-27 10:00:00,17.73,17.75,17.62,17.67,293800.0,10.1103,10.1217,10.0476,10.0761,293800.0
2006-02-27 10:30:00,17.67,17.77,17.67,17.74,145400.0,10.0761,10.1331,10.0761,10.116,145400.0
2006-02-27 11:00:00,17.74,17.83,17.74,17.8,225800.0,10.116,10.1673,10.116,10.1502,225800.0
2006-02-27 11:30:00,17.8,17.88,17.78,17.85,154600.0,10.1502,10.1959,10.1388,10.1788,154600.0
2006-02-27 12:00:00,17.85,17.85,17.8,17.83,123600.0,10.1788,10.1788,10.1502,10.1673,123600.0
2006-02-27 12:30:00,17.83,17.83,17.8,17.82,69200.0,10.1673,10.1673,10.1502,10.1616,69200.0
2006-02-27 13:00:00,17.83,17.83,17.78,17.79,88000.0,10.1673,10.1673,10.1388,10.1445,88000.0
2006-02-27 13:30:00,17.79,17.85,17.79,17.81,102400.0,10.1445,10.1788,10.1445,10.1559,102400.0
2006-02-27 14:00:00,17.81,17.85,17.79,17.79,128000.0,10.1559,10.1788,10.1445,10.1445,128000.0
2006-02-27 14:30:00,17.8,17.84,17.75,17.8,222000.0,10.1502,10.1731,10.1217,10.1502,222000.0
2006-02-27 15:00:00,17.8,17.84,17.79,17.8,203400.0,10.1502,10.1731,10.1445,10.1502,203400.0
2006-02-27 15:30:00,17.8,17.81,17.78,17.81,741600.0,10.1502,10.1559,10.1388,10.1559,741600.0
2006-02-28 09:30:00,17.72,17.83,17.71,17.8,125800.0,10.1046,10.1673,10.0989,10.1502,125800.0
2006-02-28 10:00:00,17.79,17.79,17.69,17.72,155800.0,10.1445,10.1445,10.0875,10.1046,155800.0
2006-02-28 10:30:00,17.72,17.72,17.53,17.54,322600.0,10.1046,10.1046,9.9963,10.002,322600.0
2006-02-28 11:00:00,17.54,17.59,17.53,17.56,179600.0,10.002,10.0305,9.9963,10.0134,179600.0
2006-02-28 11:30:00,17.56,17.6,17.55,17.59,234800.0,10.0134,10.0362,10.0077,10.0305,234800.0
2006-02-28 12:00:00,17.59,17.61,17.58,17.59,157800.0,10.0305,10.0419,10.0248,10.0305,157800.0
2006-02-28 12:30:00,17.59,17.64,17.57,17.58,140800.0,10.0305,10.059,10.0191,10.0248,140800.0
2006-02-28 13:00:00,17.59,17.63,17.58,17.63,106800.0,10.0305,10.0533,10.0248,10.0533,106800.0
2006-02-28 13:30:00,17.62,17.65,17.61,17.63,166200.0,10.0476,10.0647,10.0419,10.0533,166200.0
2006-02-28 14:00:00,17.63,17.66,17.61,17.64,151600.0,10.0533,10.0704,10.0419,10.059,151600.0
2006-02-28 14:30:00,17.64,17.68,17.62,17.64,103400.0,10.059,10.0818,10.0476,10.059,103400.0
2006-02-28 15:00:00,17.64,17.68,17.59,17.62,175400.0,10.059,10.0818,10.0305,10.0476,175400.0
2006-02-28 15:30:00,17.62,17.66,17.59,17.59,409600.0,10.0476,10.0704,10.0305,10.0305,409600.0
2006-03-01 09:30:00,17.65,17.76,17.62,17.72,169000.0,10.0647,10.1274,10.0476,10.1046,169000.0
2006-03-01 10:00:00,17.72,17.83,17.7,17.82,173800.0,10.1046,10.1673,10.0932,10.1616,173800.0
2006-03-01 10:30:00,17.81,17.98,17.77,17.95,154200.0,10.1559,10.2529,10.1331,10.2358,154200.0
2006-03-01 11:00:00,17.96,18.08,17.93,18.05,147000.0,10.2415,10.3099,10.2244,10.2928,147000.0
2006-03-01 11:30:00,18.05,18.08,17.93,18.03,172600.0,10.2928,10.3099,10.2244,10.2814,172600.0
2006-03-01 12:00:00,18.03,18.03,17.96,17.97,84200.0,10.2814,10.2814,10.2415,10.2472,84200.0
2006-03-01 12:30:00,17.97,18.0,17.97,17.98,61600.0,10.2472,10.2643,10.2472,10.2529,61600.0
2006-03-01 13:00:00,17.99,18.02,17.97,18.0,44000.0,10.2586,10.2757,10.2472,10.2643,44000.0
2006-03-01 13:30:00,18.0,18.03,18.0,18.02,50400.0,10.2643,10.2814,10.2643,10.2757,50400.0
2006-03-01 14:00:00,18.02,18.14,18.0,18.11,132400.0,10.2757,10.3441,10.2643,10.327,132400.0
2006-03-01 14:30:00,18.11,18.16,18.08,18.15,97400.0,10.327,10.3555,10.3099,10.3498,97400.0
2006-03-01 15:00:00,18.14,18.2,18.13,18.19,165000.0,10.3441,10.3783,10.3384,10.3726,165000.0
2006-03-01 15:30:00,18.19,18.2,18.0,18.05,546200.0,10.3726,10.3783,10.2643,10.2928,546200.0
2006-03-02 09:30:00,17.93,18.18,17.89,18.11,275200.0,10.2244,10.3669,10.2016,10.327,275200.0
2006-03-02 10:00:00,18.11,18.17,18.03,18.14,333800.0,10.327,10.3612,10.2814,10.3441,333800.0
2006-03-02 10:30:00,18.13,18.14,18.09,18.12,158600.0,10.3384,10.3441,10.3156,10.3327,158600.0
2006-03-02 11:00:00,18.13,18.16,18.1,18.16,164200.0,10.3384,10.3555,10.3213,10.3555,164200.0
2006-03-02 11:30:00,18.16,18.17,18.13,18.17,348200.0,10.3555,10.3612,10.3384,10.3612,348200.0
2006-03-02 12:00:00,18.16,18.18,18.11,18.11,200400.0,10.3555,10.3669,10.327,10.327,200400.0
2006-03-02 12:30:00,18.11,18.11,18.03,18.11,103800.0,10.327,10.327,10.2814,10.327,103800.0
2006-03-02 13:00:00,18.11,18.18,18.11,18.14,106200.0,10.327,10.3669,10.327,10.3441,106200.0
2006-03-02 13:30:00,18.14,18.24,18.13,18.22,123800.0,10.3441,10.4011,10.3384,10.3897,123800.0
2006-03-02 14:00:00,18.22,18.22,18.06,18.09,122000.0,10.3897,10.3897,10.2985,10.3156,122000.0
2006-03-02 14:30:00,18.09,18.13,18.08,18.11,95600.0,10.3156,10.3384,10.3099,10.327,95600.0
2006-03-02 15:00:00,18.11,18.22,18.1,18.22,136800.0,10.327,10.3897,10.3213,10.3897,136800.0
2006-03-02 15:30:00,18.22,18.26,18.21,18.26,245200.0,10.3897,10.4126,10.384,10.4126,245200.0
2006-03-03 09:30:00,18.18,18.3,18.08,18.16,231800.0,10.3669,10.4354,10.3099,10.3555,231800.0
2006-03-03 10:00:00,18.16,18.36,18.15,18.35,203000.0,10.3555,10.4696,10.3498,10.4639,203000.0
2006-03-03 10:30:00,18.36,18.37,18.24,18.25,198800.0,10.4696,10.4753,10.4011,10.4068,198800.0
2006-03-03 11:00:00,18.25,18.3,18.18,18.25,121200.0,10.4068,10.4354,10.3669,10.4068,121200.0
2006-03-03 11:30:00,18.25,18.35,18.24,18.35,120800.0,10.4068,10.4639,10.4011,10.4639,120800.0
2006-03-03 12:00:00,18.35,18.42,18.3,18.42,135000.0,10.4639,10.5038,10.4354,10.5038,135000.0
2006-03-03 12:30:00,18.41,18.43,18.36,18.41,130200.0,10.4981,10.5095,10.4696,10.4981,130200.0
2006-03-03 13:00:00,18.41,18.48,18.38,18.47,166000.0,10.4981,10.538,10.481,10.5323,166000.0
2006-03-03 13:30:00,18.47,18.57,18.47,18.5,179800.0,10.5323,10.5893,10.5323,10.5494,179800.0
2006-03-03 14:00:00,18.49,18.5,18.39,18.39,216200.0,10.5437,10.5494,10.4867,10.4867,216200.0
2006-03-03 14:30:00,18.39,18.44,18.36,18.42,159000.0,10.4867,10.5152,10.4696,10.5038,159000.0
2006-03-03 15:00:00,18.42,18.42,18.3,18.34,273600.0,10.5038,10.5038,10.4354,10.4582,273600.0
2006-03-03 15:30:00,18.34,18.4,18.3,18.31,373000.0,10.4582,10.4924,10.4354,10.4411,373000.0
2006-03-06 09:30:00,18.34,18.38,18.21,18.26,169400.0,10.4582,10.481,10.384,10.4126,169400.0
2006-03-06 10:00:00,18.25,18.34,18.24,18.3,130600.0,10.4068,10.4582,10.4011,10.4354,130600.0
2006-03-06 10:30:00,18.3,18.32,18.18,18.32,103000.0,10.4354,10.4468,10.3669,10.4468,103000.0
2006-03-06 11:00:00,18.3,18.34,18.24,18.25,123200.0,10.4354,10.4582,10.4011,10.4068,123200.0
2006-03-06 11:30:00,18.27,18.32,18.23,18.3,155400.0,10.4183,10.4468,10.3954,10.4354,155400.0
2006-03-06 12:00:00,18.3,18.32,18.2,18.24,86200.0,10.4354,10.4468,10.3783,10.4011,86200.0
2006-03-06 12:30:00,18.23,18.24,18.16,18.16,49000.0,10.3954,10.4011,10.3555,10.3555,49000.0
2006-03-06 13:00:00,18.16,18.22,18.11,18.11,50000.0,10.3555,10.3897,10.327,10.327,50000.0
2006-03-06 13:30:00,18.13,18.13,18.02,18.03,192800.0,10.3384,10.3384,10.2757,10.2814,192800.0
2006-03-06 14:00:00,18.02,18.05,17.95,17.97,145200.0,10.2757,10.2928,10.2358,10.2472,145200.0
2006-03-06 14:30:00,17.98,18.03,17.92,17.97,75800.0,10.2529,10.2814,10.2187,10.2472,75800.0
2006-03-06 15:00:00,17.97,18.06,17.95,18.04,95600.0,10.2472,10.2985,10.2358,10.2871,95600.0
2006-03-06 15:30:00,18.04,18.08,18.0,18.04,190800.0,10.2871,10.3099,10.2643,10.2871,190800.0
2006-03-07 09:30:00,18.11,18.33,17.7,17.79,1572600.0,10.327,10.4525,10.0932,10.1445,1572600.0
2006-03-07 10:00:00,17.79,17.86,17.78,17.81,525400.0,10.1445,10.1845,10.1388,10.1559,525400.0
2006-03-07 10:30:00,17.82,17.87,17.78,17.81,317400.0,10.1616,10.1902,10.1388,10.1559,317400.0
2006-03-07 11:00:00,17.81,17.83,17.79,17.82,159800.0,10.1559,10.1673,10.1445,10.1616,159800.0
2006-03-07 11:30:00,17.82,17.83,17.77,17.8,196200.0,10.1616,10.1673,10.1331,10.1502,196200.0
2006-03-07 12:00:00,17.8,17.82,17.8,17.81,183200.0,10.1502,10.1616,10.1502,10.1559,183200.0
2006-03-07 12:30:00,17.82,17.86,17.8,17.82,174400.0,10.1616,10.1845,10.1502,10.1616,174400.0
2006-03-07 13:00:00,17.82,17.85,17.77,17.84,131200.0,10.1616,10.1788,10.1331,10.1731,131200.0
2006-03-07 13:30:00,17.84,17.94,17.84,17.9,181800.0,10.1731,10.2301,10.1731,10.2073,181800.0
2006-03-07 14:00:00,17.9,17.92,17.82,17.85,156800.0,10.2073,10.2187,10.1616,10.1788,156800.0
2006-03-07 14:30:00,17.85,17.96,17.82,17.93,148800.0,10.1788,10.2415,10.1616,10.2244,148800.0
2006-03-07 15:00:00,17.93,17.95,17.89,17.9,210600.0,10.2244,10.2358,10.2016,10.2073,210600.0
2006-03-07 15:30:00,17.91,17.93,17.88,17.89,340000.0,10.213,10.2244,10.1959,10.2016,340000.0
2006-03-08 09:30:00,17.63,17.88,17.61,17.72,734800.0,10.0533,10.1959,10.0419,10.1046,734800.0
2006-03-08 10:00:00,17.73,17.77,17.65,17.72,272000.0,10.1103,10.1331,10.0647,10.1046,272000.0
2006-03-08 10:30:00,17.73,17.77,17.64,17.68,286200.0,10.1103,10.1331,10.059,10.0818,286200.0
2006-03-08 11:00:00,17.67,17.74,17.64,17.71,170400.0,10.0761,10.116,10.059,10.0989,170400.0
2006-03-08 11:30:00,17.7,17.7,17.56,17.58,240400.0,10.0932,10.0932,10.0134,10.0248,240400.0
2006-03-08 12:00:00,17.58,17.65,17.58,17.62,131200.0,10.0248,10.0647,10.0248,10.0476,131200.0
2006-03-08 12:30:00,17.62,17.77,17.61,17.71,314600.0,10.0476,10.1331,10.0419,10.0989,314600.0
2006-03-08 13:00:00,17.7,17.78,17.68,17.75,197000.0,10.0932,10.1388,10.0818,10.1217,197000.0
2006-03-08 13:30:00,17.75,17.76,17.74,17.75,127800.0,10.1217,10.1274,10.116,10.1217,127800.0
2006-03-08 14:00:00,17.74,17.83,17.74,17.77,213000.0,10.116,10.1673,10.116,10.1331,213000.0
2006-03-08 14:30:00,17.75,17.88,17.75,17.85,319600.0,10.1217,10.1959,10.1217,10.1788,319600.0
2006-03-08 15:00:00,17.85,17.88,17.74,17.79,286200.0,10.1788,10.1959,10.116,10.1445,286200.0
2006-03-08 15:30:00,17.79,17.79,17.72,17.72,543800.0,10.1445,10.1445,10.1046,10.1046,543800.0
2006-03-09 09:30:00,17.73,17.95,17.68,17.93,332400.0,10.1103,10.2358,10.0818,10.2244,332400.0
2006-03-09 10:00:00,17.93,18.02,17.86,17.98,182600.0,10.2244,10.2757,10.1845,10.2529,182600.0
2006-03-09 10:30:00,17.98,18.04,17.95,18.0,206400.0,10.2529,10.2871,10.2358,10.2643,206400.0
2006-03-09 11:00:00,18.0,18.0,17.92,17.96,183600.0,10.2643,10.2643,10.2187,10.2415,183600.0
2006-03-09 11:30:00,17.96,18.06,17.96,18.04,99400.0,10.2415,10.2985,10.2415,10.2871,99400.0
2006-03-09 12:00:00,18.05,18.05,17.93,17.97,293800.0,10.2928,10.2928,10.2244,10.2472,293800.0
2006-03-09 12:30:00,17.95,17.97,17.8,17.8,390600.0,10.2358,10.2472,10.1502,10.1502,390600.0
2006-03-09 13:00:00,17.81,17.81,17.57,17.66,369800.0,10.1559,10.1559,10.0191,10.0704,369800.0
2006-03-09 13:30:00,17.66,17.72,17.64,17.7,249800.0,10.0704,10.1046,10.059,10.0932,249800.0
2006-03-09 14:00:00,17.7,17.85,17.68,17.81,120400.0,10.0932,10.1788,10.0818,10.1559,120400.0
2006-03-09 14:30:00,17.82,17.86,17.74,17.74,307000.0,10.1616,10.1845,10.116,10.116,307000.0
2006-03-09 15:00:00,17.74,17.77,17.7,17.73,130800.0,10.116,10.1331,10.0932,10.1103,130800.0
2006-03-09 15:30:00,17.73,17.74,17.63,17.63,354200.0,10.1103,10.116,10.0533,10.0533,354200.0
2006-03-10 09:30:00,17.58,17.68,17.47,17.54,242200.0,10.0248,10.0818,9.9621,10.002,242200.0
2006-03-10 10:00:00,17.54,17.93,17.36,17.53,645400.0,10.002,10.2244,9.8993,9.9963,645400.0
2006-03-10 10:30:00,17.53,17.62,17.52,17.61,260000.0,9.9963,10.0476,9.9906,10.0419,260000.0
2006-03-10 11:00:00,17.61,17.63,17.6,17.62,165800.0,10.0419,10.0533,10.0362,10.0476,165800.0
2006-03-10 11:30:00,17.62,17.62,17.57,17.61,99400.0,10.0476,10.0476,10.0191,10.0419,99400.0
2006-03-10 12:00:00,17.62,17.66,17.59,17.61,126800.0,10.0476,10.0704,10.0305,10.0419,126800.0
2006-03-10 12:30:00,17.61,17.66,17.6,17.6,86800.0,10.0419,10.0704,10.0362,10.0362,86800.0
2006-03-10 13:00:00,17.6,17.61,17.55,17.57,116000.0,10.0362,10.0419,10.0077,10.0191,116000.0
2006-03-10 13:30:00,17.56,17.57,17.52,17.55,111400.0,10.0134,10.0191,9.9906,10.0077,111400.0
2006-03-10 14:00:00,17.55,17.55,17.52,17.52,105000.0,10.0077,10.0077,9.9906,9.9906,105000.0
2006-03-10 14:30:00,17.51,17.52,17.36,17.38,169600.0,9.9849,9.9906,9.8993,9.9107,169600.0
2006-03-10 15:00:00,17.36,17.4,17.29,17.35,241400.0,9.8993,9.9221,9.8594,9.8936,241400.0
2006-03-10 15:30:00,17.36,17.46,17.35,17.44,408000.0,9.8993,9.9564,9.8936,9.945,408000.0
2006-03-13 09:30:00,17.45,17.47,17.33,17.42,337200.0,9.9507,9.9621,9.8822,9.9335,337200.0
2006-03-13 10:00:00,17.43,17.46,17.4,17.41,244400.0,9.9393,9.9564,9.9221,9.9278,244400.0
2006-03-13 10:30:00,17.39,17.44,17.35,17.43,205200.0,9.9164,9.945,9.8936,9.9393,205200.0
2006-03-13 11:00:00,17.43,17.43,17.34,17.38,134400.0,9.9393,9.9393,9.8879,9.9107,134400.0
2006-03-13 11:30:00,17.38,17.4,17.33,17.36,136400.0,9.9107,9.9221,9.8822,9.8993,136400.0
2006-03-13 12:00:00,17.35,17.4,17.33,17.36,135800.0,9.8936,9.9221,9.8822,9.8993,135800.0
2006-03-13 12:30:00,17.38,17.43,17.37,17.39,95600.0,9.9107,9.9393,9.905,9.9164,95600.0
2006-03-13 13:00:00,17.39,17.39,17.35,17.38,110200.0,9.9164,9.9164,9.8936,9.9107,110200.0
2006-03-13 13:30:00,17.38,17.39,17.34,17.36,116800.0,9.9107,9.9164,9.8879,9.8993,116800.0
2006-03-13 14:00:00,17.36,17.42,17.34,17.35,125600.0,9.8993,9.9335,9.8879,9.8936,125600.0
2006-03-13 14:30:00,17.35,17.38,17.3,17.32,137400.0,9.8936,9.9107,9.8651,9.8765,137400.0
2006-03-13 15:00:00,17.32,17.39,17.31,17.34,170000.0,9.8765,9.9164,9.8708,9.8879,170000.0
2006-03-13 15:30:00,17.34,17.35,17.28,17.32,306800.0,9.8879,9.8936,9.8537,9.8765,306800.0
2006-03-14 09:30:00,17.36,17.66,17.29,17.65,577000.0,9.8993,10.0704,9.8594,10.0647,577000.0
2006-03-14 10:00:00,17.65,17.66,17.51,17.53,581800.0,10.0647,10.0704,9.9849,9.9963,581800.0
2006-03-14 10:30:00,17.54,17.56,17.47,17.56,299000.0,10.002,10.0134,9.9621,10.0134,299000.0
2006-03-14 11:00:00,17.56,17.61,17.55,17.59,158400.0,10.0134,10.0419,10.0077,10.0305,158400.0
2006-03-14 11:30:00,17.59,17.6,17.56,17.59,130200.0,10.0305,10.0362,10.0134,10.0305,130200.0
2006-03-14 12:00:00,17.59,17.6,17.56,17.58,101000.0,10.0305,10.0362,10.0134,10.0248,101000.0
2006-03-14 12:30:00,17.57,17.58,17.56,17.56,77800.0,10.0191,10.0248,10.0134,10.0134,77800.0
2006-03-14 13:00:00,17.56,17.67,17.56,17.65,198200.0,10.0134,10.0761,10.0134,10.0647,198200.0
2006-03-14 13:30:00,17.65,17.67,17.63,17.65,106600.0,10.0647,10.0761,10.0533,10.0647,106600.0
2006-03-14 14:00:00,17.65,17.73,17.63,17.73,105800.0,10.0647,10.1103,10.0533,10.1103,105800.0
2006-03-14 14:30:00,17.73,17.75,17.67,17.68,150200.0,10.1103,10.1217,10.0761,10.0818,150200.0
2006-03-14 15:00:00,17.68,17.7,17.61,17.63,178200.0,10.0818,10.0932,10.0419,10.0533,178200.0
2006-03-14 15:30:00,17.63,17.7,17.61,17.63,346600.0,10.0533,10.0932,10.0419,10.0533,346600.0
2006-03-15 09:30:00,17.67,17.86,17.61,17.86,506200.0,10.0761,10.1845,10.0419,10.1845,506200.0
2006-03-15 10:00:00,17.86,17.87,17.75,17.85,283000.0,10.1845,10.1902,10.1217,10.1788,283000.0
2006-03-15 10:30:00,17.85,17.9,17.75,17.8,256000.0,10.1788,10.2073,10.1217,10.1502,256000.0
2006-03-15 11:00:00,17.78,17.81,17.62,17.74,580600.0,10.1388,10.1559,10.0476,10.116,580600.0
2006-03-15 11:30:00,17.72,17.72,17.62,17.68,105600.0,10.1046,10.1046,10.0476,10.0818,105600.0
2006-03-15 12:00:00,17.68,17.8,17.66,17.78,184200.0,10.0818,10.1502,10.0704,10.1388,184200.0
2006-03-15 12:30:00,17.78,17.79,17.77,17.77,235200.0,10.1388,10.1445,10.1331,10.1331,235200.0
2006-03-15 13:00:00,17.77,17.78,17.75,17.76,109000.0,10.1331,10.1388,10.1217,10.1274,109000.0
2006-03-15 13:30:00,17.76,17.78,17.75,17.77,83800.0,10.1274,10.1388,10.1217,10.1331,83800.0
2006-03-15 14:00:00,17.77,17.83,17.72,17.8,164600.0,10.1331,10.1673,10.1046,10.1502,164600.0
2006-03-15 14:30:00,17.81,17.82,17.78,17.79,87400.0,10.1559,10.1616,10.1388,10.1445,87400.0
2006-03-15 15:00:00,17.79,17.86,17.75,17.85,207800.0,10.1445,10.1845,10.1217,10.1788,207800.0
2006-03-15 15:30:00,17.84,17.89,17.83,17.88,297000.0,10.1731,10.2016,10.1673,10.1959,297000.0
2006-03-16 09:30:00,18.03,18.05,17.81,17.93,302400.0,10.2814,10.2928,10.1559,10.2244,302400.0
2006-03-16 10:00:00,17.93,17.97,17.75,17.84,175000.0,10.2244,10.2472,10.1217,10.1731,175000.0
2006-03-16 10:30:00,17.83,17.91,17.8,17.85,210400.0,10.1673,10.213,10.1502,10.1788,210400.0
2006-03-16 11:00:00,17.85,17.89,17.81,17.83,182400.0,10.1788,10.2016,10.1559,10.1673,182400.0
2006-03-16 11:30:00,17.83,17.85,17.8,17.81,64800.0,10.1673,10.1788,10.1502,10.1559,64800.0
2006-03-16 12:00:00,17.82,17.9,17.77,17.9,107600.0,10.1616,10.2073,10.1331,10.2073,107600.0
2006-03-16 12:30:00,17.9,17.91,17.85,17.86,39800.0,10.2073,10.213,10.1788,10.1845,39800.0
2006-03-16 13:00:00,17.85,17.85,17.75,17.79,87400.0,10.1788,10.1788,10.1217,10.1445,87400.0
2006-03-16 13:30:00,17.79,17.84,17.71,17.71,332400.0,10.1445,10.1731,10.0989,10.0989,332400.0
2006-03-16 14:00:00,17.71,17.77,17.67,17.69,233400.0,10.0989,10.1331,10.0761,10.0875,233400.0
2006-03-16 14:30:00,17.7,17.7,17.4,17.4,255600.0,10.0932,10.0932,9.9221,9.9221,255600.0
2006-03-16 15:00:00,17.4,17.52,17.4,17.49,284000.0,9.9221,9.9906,9.9221,9.9735,284000.0
2006-03-16 15:30:00,17.49,17.52,17.4,17.4,355400.0,9.9735,9.9906,9.9221,9.9221,355400.0
2006-03-17 09:30:00,17.5,17.5,17.2,17.3,2650600.0,9.9792,9.9792,9.8081,9.8651,2650600.0
2006-03-17 10:00:00,17.31,17.36,17.28,17.28,304600.0,9.8708,9.8993,9.8537,9.8537,304600.0
2006-03-17 10:30:00,17.28,17.3,17.16,17.16,189800.0,9.8537,9.8651,9.7853,9.7853,189800.0
2006-03-17 11:00:00,17.16,17.32,17.16,17.3,240200.0,9.7853,9.8765,9.7853,9.8651,240200.0
2006-03-17 11:30:00,17.3,17.48,17.3,17.4,165200.0,9.8651,9.9678,9.8651,9.9221,165200.0
2006-03-17 12:00:00,17.4,17.46,17.39,17.4,95600.0,9.9221,9.9564,9.9164,9.9221,95600.0
2006-03-17 12:30:00,17.41,17.48,17.38,17.39,155200.0,9.9278,9.9678,9.9107,9.9164,155200.0
2006-03-17 13:00:00,17.4,17.42,17.29,17.3,153600.0,9.9221,9.9335,9.8594,9.8651,153600.0
2006-03-17 13:30:00,17.3,17.3,17.21,17.25,217600.0,9.8651,9.8651,9.8138,9.8366,217600.0
2006-03-17 14:00:00,17.25,17.33,17.25,17.28,100600.0,9.8366,9.8822,9.8366,9.8537,100600.0
2006-03-17 14:30:00,17.28,17.31,17.21,17.25,102000.0,9.8537,9.8708,9.8138,9.8366,102000.0
2006-03-17 15:00:00,17.25,17.29,17.22,17.23,162200.0,9.8366,9.8594,9.8195,9.8252,162200.0
2006-03-17 15:30:00,17.23,17.31,17.23,17.31,517800.0,9.8252,9.8708,9.8252,9.8708,517800.0
2006-03-20 09:30:00,17.36,17.5,17.28,17.34,320600.0,9.8993,9.9792,9.8537,9.8879,320600.0
2006-03-20 10:00:00,17.34,17.35,17.25,17.27,282000.0,9.8879,9.8936,9.8366,9.848,282000.0
2006-03-20 10:30:00,17.27,17.36,17.25,17.31,205000.0,9.848,9.8993,9.8366,9.8708,205000.0
2006-03-20 11:00:00,17.32,17.34,17.27,17.3,98200.0,9.8765,9.8879,9.848,9.8651,98200.0
2006-03-20 11:30:00,17.3,17.31,17.27,17.29,197400.0,9.8651,9.8708,9.848,9.8594,197400.0
2006-03-20 12:00:00,17.29,17.3,17.27,17.3,268600.0,9.8594,9.8651,9.848,9.8651,268600.0
2006-03-20 12:30:00,17.3,17.45,17.3,17.43,130000.0,9.8651,9.9507,9.8651,9.9393,130000.0
2006-03-20 13:00:00,17.42,17.47,17.4,17.46,271400.0,9.9335,9.9621,9.9221,9.9564,271400.0
2006-03-20 13:30:00,17.46,17.47,17.41,17.46,108000.0,9.9564,9.9621,9.9278,9.9564,108000.0
2006-03-20 14:00:00,17.47,17.5,17.47,17.5,101400.0,9.9621,9.9792,9.9621,9.9792,101400.0
2006-03-20 14:30:00,17.49,17.51,17.48,17.5,212200.0,9.9735,9.9849,9.9678,9.9792,212200.0
2006-03-20 15:00:00,17.5,17.53,17.5,17.5,133400.0,9.9792,9.9963,9.9792,9.9792,133400.0
2006-03-20 15:30:00,17.5,17.53,17.49,17.5,316800.0,9.9792,9.9963,9.9735,9.9792,316800.0
2006-03-21 09:30:00,17.41,17.47,17.29,17.38,632000.0,9.9278,9.9621,9.8594,9.9107,632000.0
2006-03-21 10:00:00,17.38,17.53,17.38,17.52,380200.0,9.9107,9.9963,9.9107,9.9906,380200.0
2006-03-21 10:30:00,17.53,17.63,17.53,17.6,170800.0,9.9963,10.0533,9.9963,10.0362,170800.0
2006-03-21 11:00:00,17.61,17.75,17.6,17.74,213200.0,10.0419,10.1217,10.0362,10.116,213200.0
2006-03-21 11:30:00,17.74,18.07,17.64,18.01,496800.0,10.116,10.3042,10.059,10.27,496800.0
2006-03-21 12:00:00,18.0,18.04,17.97,18.04,170800.0,10.2643,10.2871,10.2472,10.2871,170800.0
2006-03-21 12:30:00,18.04,18.08,18.0,18.04,199600.0,10.2871,10.3099,10.2643,10.2871,199600.0
2006-03-21 13:00:00,18.05,18.08,18.02,18.06,200600.0,10.2928,10.3099,10.2757,10.2985,200600.0
2006-03-21 13:30:00,18.06,18.09,18.02,18.05,466600.0,10.2985,10.3156,10.2757,10.2928,466600.0
2006-03-21 14:00:00,18.05,18.06,17.74,17.78,379200.0,10.2928,10.2985,10.116,10.1388,379200.0
2006-03-21 14:30:00,17.78,17.8,17.68,17.71,267400.0,10.1388,10.1502,10.0818,10.0989,267400.0
2006-03-21 15:00:00,17.72,17.72,17.59,17.63,316200.0,10.1046,10.1046,10.0305,10.0533,316200.0
2006-03-21 15:30:00,17.64,17.64,17.5,17.55,460200.0,10.059,10.059,9.9792,10.0077,460200.0
2006-03-22 09:30:00,17.45,17.49,17.3,17.36,385000.0,9.9507,9.9735,9.8651,9.8993,385000.0
2006-03-22 10:00:00,17.35,17.45,17.34,17.35,250200.0,9.8936,9.9507,9.8879,9.8936,250200.0
2006-03-22 10:30:00,17.36,17.39,17.26,17.3,278200.0,9.8993,9.9164,9.8423,9.8651,278200.0
2006-03-22 11:00:00,17.3,17.41,17.29,17.34,465600.0,9.8651,9.9278,9.8594,9.8879,465600.0
2006-03-22 11:30:00,17.35,17.5,17.35,17.4,183400.0,9.8936,9.9792,9.8936,9.9221,183400.0
2006-03-22 12:00:00,17.39,17.46,17.39,17.41,200000.0,9.9164,9.9564,9.9164,9.9278,200000.0
2006-03-22 12:30:00,17.41,17.42,17.37,17.4,128600.0,9.9278,9.9335,9.905,9.9221,128600.0
2006-03-22 13:00:00,17.4,17.43,17.39,17.42,93000.0,9.9221,9.9393,9.9164,9.9335,93000.0
2006-03-22 13:30:00,17.43,17.49,17.38,17.48,235400.0,9.9393,9.9735,9.9107,9.9678,235400.0
2006-03-22 14:00:00,17.49,17.5,17.33,17.33,168000.0,9.9735,9.9792,9.8822,9.8822,168000.0
2006-03-22 14:30:00,17.33,17.4,17.31,17.38,165200.0,9.8822,9.9221,9.8708,9.9107,165200.0
2006-03-22 15:00:00,17.38,17.41,17.31,17.41,128000.0,9.9107,9.9278,9.8708,9.9278,128000.0
2006-03-22 15:30:00,17.41,17.49,17.38,17.43,313600.0,9.9278,9.9735,9.9107,9.9393,313600.0
2006-03-23 09:30:00,17.36,17.7,17.3,17.59,228600.0,9.8993,10.0932,9.8651,10.0305,228600.0
2006-03-23 10:00:00,17.6,17.63,17.48,17.54,153800.0,10.0362,10.0533,9.9678,10.002,153800.0
2006-03-23 10:30:00,17.53,17.6,17.47,17.56,155400.0,9.9963,10.0362,9.9621,10.0134,155400.0
2006-03-23 11:00:00,17.57,17.66,17.53,17.6,233800.0,10.0191,10.0704,9.9963,10.0362,233800.0
2006-03-23 11:30:00,17.6,17.61,17.56,17.58,176200.0,10.0362,10.0419,10.0134,10.0248,176200.0
2006-03-23 12:00:00,17.58,17.63,17.52,17.61,738000.0,10.0248,10.0533,9.9906,10.0419,738000.0
2006-03-23 12:30:00,17.61,17.68,17.61,17.63,188200.0,10.0419,10.0818,10.0419,10.0533,188200.0
2006-03-23 13:00:00,17.63,17.64,17.6,17.61,151400.0,10.0533,10.059,10.0362,10.0419,151400.0
2006-03-23 13:30:00,17.61,17.63,17.58,17.61,268000.0,10.0419,10.0533,10.0248,10.0419,268000.0
2006-03-23 14:00:00,17.62,17.64,17.57,17.6,156200.0,10.0476,10.059,10.0191,10.0362,156200.0
2006-03-23 14:30:00,17.6,17.61,17.57,17.59,374200.0,10.0362,10.0419,10.0191,10.0305,374200.0
2006-03-23 15:00:00,17.6,17.66,17.58,17.66,337800.0,10.0362,10.0704,10.0248,10.0704,337800.0
2006-03-23 15:30:00,17.65,17.66,17.59,17.61,308600.0,10.0647,10.0704,10.0305,10.0419,308600.0
2006-03-24 09:30:00,17.65,17.69,17.54,17.58,323800.0,10.0647,10.0875,10.002,10.0248,323800.0
2006-03-24 10:00:00,17.55,17.73,17.54,17.73,289200.0,10.0077,10.1103,10.002,10.1103,289200.0
2006-03-24 10:30:00,17.73,17.84,17.73,17.81,321400.0,10.1103,10.1731,10.1103,10.1559,321400.0
2006-03-24 11:00:00,17.81,17.83,17.74,17.81,132800.0,10.1559,10.1673,10.116,10.1559,132800.0
2006-03-24 11:30:00,17.81,17.81,17.69,17.75,77000.0,10.1559,10.1559,10.0875,10.1217,77000.0
2006-03-24 12:00:00,17.74,17.78,17.66,17.66,68600.0,10.116,10.1388,10.0704,10.0704,68600.0
2006-03-24 12:30:00,17.67,17.68,17.63,17.68,133400.0,10.0761,10.0818,10.0533,10.0818,133400.0
2006-03-24 13:00:00,17.68,17.74,17.64,17.66,236600.0,10.0818,10.116,10.059,10.0704,236600.0
2006-03-24 13:30:00,17.66,17.82,17.66,17.8,215800.0,10.0704,10.1616,10.0704,10.1502,215800.0
2006-03-24 14:00:00,17.8,17.8,17.74,17.75,197800.0,10.1502,10.1502,10.116,10.1217,197800.0
2006-03-24 14:30:00,17.75,17.84,17.72,17.81,219600.0,10.1217,10.1731,10.1046,10.1559,219600.0
2006-03-24 15:00:00,17.81,17.91,17.81,17.91,236800.0,10.1559,10.213,10.1559,10.213,236800.0
2006-03-24 15:30:00,17.91,17.93,17.9,17.93,328600.0,10.213,10.2244,10.2073,10.2244,328600.0
2006-03-27 09:30:00,18.0,18.1,17.91,18.02,369200.0,10.2643,10.3213,10.213,10.2757,369200.0
2006-03-27 10:00:00,18.02,18.03,17.93,17.97,175200.0,10.2757,10.2814,10.2244,10.2472,175200.0
2006-03-27 10:30:00,17.97,17.99,17.89,17.93,189600.0,10.2472,10.2586,10.2016,10.2244,189600.0
2006-03-27 11:00:00,17.93,18.08,17.91,17.97,229000.0,10.2244,10.3099,10.213,10.2472,229000.0
2006-03-27 11:30:00,17.97,18.07,17.97,17.98,131000.0,10.2472,10.3042,10.2472,10.2529,131000.0
2006-03-27 12:00:00,17.99,18.03,17.96,17.96,122600.0,10.2586,10.2814,10.2415,10.2415,122600.0
2006-03-27 12:30:00,17.97,17.98,17.91,17.92,123600.0,10.2472,10.2529,10.213,10.2187,123600.0
2006-03-27 13:00:00,17.91,17.93,17.86,17.88,134600.0,10.213,10.2244,10.1845,10.1959,134600.0
2006-03-27 13:30:00,17.87,17.88,17.85,17.88,141000.0,10.1902,10.1959,10.1788,10.1959,141000.0
2006-03-27 14:00:00,17.88,17.88,17.81,17.81,141800.0,10.1959,10.1959,10.1559,10.1559,141800.0
2006-03-27 14:30:00,17.81,17.82,17.75,17.75,233000.0,10.1559,10.1616,10.1217,10.1217,233000.0
2006-03-27 15:00:00,17.76,17.79,17.72,17.72,291400.0,10.1274,10.1445,10.1046,10.1046,291400.0
2006-03-27 15:30:00,17.73,17.77,17.72,17.75,327800.0,10.1103,10.1331,10.1046,10.1217,327800.0
2006-03-28 09:30:00,17.84,17.84,17.72,17.82,103000.0,10.1731,10.1731,10.1046,10.1616,103000.0
2006-03-28 10:00:00,17.83,17.87,17.77,17.84,143200.0,10.1673,10.1902,10.1331,10.1731,143200.0
2006-03-28 10:30:00,17.83,17.91,17.81,17.83,158800.0,10.1673,10.213,10.1559,10.1673,158800.0
2006-03-28 11:00:00,17.83,17.83,17.8,17.82,129400.0,10.1673,10.1673,10.1502,10.1616,129400.0
2006-03-28 11:30:00,17.82,17.85,17.82,17.84,100200.0,10.1616,10.1788,10.1616,10.1731,100200.0
2006-03-28 12:00:00,17.84,18.03,17.84,18.03,212600.0,10.1731,10.2814,10.1731,10.2814,212600.0
2006-03-28 12:30:00,18.03,18.09,17.96,17.96,217000.0,10.2814,10.3156,10.2415,10.2415,217000.0
2006-03-28 13:00:00,17.95,17.97,17.87,17.87,135800.0,10.2358,10.2472,10.1902,10.1902,135800.0
2006-03-28 13:30:00,17.88,17.89,17.81,17.83,59600.0,10.1959,10.2016,10.1559,10.1673,59600.0
2006-03-28 14:00:00,17.84,17.84,17.64,17.66,264000.0,10.1731,10.1731,10.059,10.0704,264000.0
2006-03-28 14:30:00,17.65,17.66,17.56,17.61,312600.0,10.0647,10.0704,10.0134,10.0419,312600.0
2006-03-28 15:00:00,17.6,17.61,17.45,17.52,399000.0,10.0362,10.0419,9.9507,9.9906,399000.0
2006-03-28 15:30:00,17.53,17.6,17.5,17.59,376200.0,9.9963,10.0362,9.9792,10.0305,376200.0
2006-03-29 09:30:00,17.65,17.82,17.6,17.78,195000.0,10.0647,10.1616,10.0362,10.1388,195000.0
2006-03-29 10:00:00,17.78,17.95,17.75,17.93,187600.0,10.1388,10.2358,10.1217,10.2244,187600.0
2006-03-29 10:30:00,17.95,17.97,17.8,17.82,148400.0,10.2358,10.2472,10.1502,10.1616,148400.0
2006-03-29 11:00:00,17.81,17.88,17.81,17.84,394400.0,10.1559,10.1959,10.1559,10.1731,394400.0
2006-03-29 11:30:00,17.85,17.88,17.76,17.77,269800.0,10.1788,10.1959,10.1274,10.1331,269800.0
2006-03-29 12:00:00,17.77,17.77,17.74,17.75,193400.0,10.1331,10.1331,10.116,10.1217,193400.0
2006-03-29 12:30:00,17.75,17.76,17.72,17.73,164200.0,10.1217,10.1274,10.1046,10.1103,164200.0
2006-03-29 13:00:00,17.73,17.76,17.72,17.75,284800.0,10.1103,10.1274,10.1046,10.1217,284800.0
2006-03-29 13:30:00,17.75,17.78,17.68,17.75,209000.0,10.1217,10.1388,10.0818,10.1217,209000.0
2006-03-29 14:00:00,17.75,17.8,17.74,17.79,321000.0,10.1217,10.1502,10.116,10.1445,321000.0
2006-03-29 14:30:00,17.79,17.79,17.72,17.74,158400.0,10.1445,10.1445,10.1046,10.116,158400.0
2006-03-29 15:00:00,17.74,17.75,17.73,17.73,289600.0,10.116,10.1217,10.1103,10.1103,289600.0
2006-03-29 15:30:00,17.74,17.75,17.7,17.7,586800.0,10.116,10.1217,10.0932,10.0932,586800.0
2006-03-30 09:30:00,17.77,17.9,17.73,17.8,262400.0,10.1331,10.2073,10.1103,10.1502,262400.0
2006-03-30 10:00:00,17.81,17.95,17.78,17.82,233200.0,10.1559,10.2358,10.1388,10.1616,233200.0
2006-03-30 10:30:00,17.82,17.91,17.8,17.88,185200.0,10.1616,10.213,10.1502,10.1959,185200.0
2006-03-30 11:00:00,17.88,17.88,17.76,17.84,175200.0,10.1959,10.1959,10.1274,10.1731,175200.0
2006-03-30 11:30:00,17.84,17.89,17.79,17.85,88000.0,10.1731,10.2016,10.1445,10.1788,88000.0
2006-03-30 12:00:00,17.85,17.88,17.83,17.88,126800.0,10.1788,10.1959,10.1673,10.1959,126800.0
2006-03-30 12:30:00,17.88,17.9,17.83,17.89,129600.0,10.1959,10.2073,10.1673,10.2016,129600.0
2006-03-30 13:00:00,17.89,17.9,17.82,17.83,134800.0,10.2016,10.2073,10.1616,10.1673,134800.0
2006-03-30 13:30:00,17.82,17.85,17.77,17.82,152800.0,10.1616,10.1788,10.1331,10.1616,152800.0
2006-03-30 14:00:00,17.83,17.86,17.81,17.86,136600.0,10.1673,10.1845,10.1559,10.1845,136600.0
2006-03-30 14:30:00,17.85,17.88,17.83,17.86,116600.0,10.1788,10.1959,10.1673,10.1845,116600.0
2006-03-30 15:00:00,17.86,17.92,17.84,17.91,175200.0,10.1845,10.2187,10.1731,10.213,175200.0
2006-03-30 15:30:00,17.92,17.98,17.9,17.93,524000.0,10.2187,10.2529,10.2073,10.2244,524000.0
2006-03-31 09:30:00,17.92,18.11,17.86,18.11,212800.0,10.2187,10.327,10.1845,10.327,212800.0
2006-03-31 10:00:00,18.11,18.16,17.95,17.95,152400.0,10.327,10.3555,10.2358,10.2358,152400.0
2006-03-31 10:30:00,17.95,18.0,17.91,17.93,79600.0,10.2358,10.2643,10.213,10.2244,79600.0
2006-03-31 11:00:00,17.92,17.99,17.86,17.91,100400.0,10.2187,10.2586,10.1845,10.213,100400.0
2006-03-31 11:30:00,17.9,18.0,17.9,18.0,119400.0,10.2073,10.2643,10.2073,10.2643,119400.0
2006-03-31 12:00:00,17.99,18.06,17.97,18.02,105800.0,10.2586,10.2985,10.2472,10.2757,105800.0
2006-03-31 12:30:00,18.02,18.11,18.02,18.06,266800.0,10.2757,10.327,10.2757,10.2985,266800.0
2006-03-31 13:00:00,18.06,18.11,18.06,18.08,118200.0,10.2985,10.327,10.2985,10.3099,118200.0
2006-03-31 13:30:00,18.07,18.08,18.03,18.07,215200.0,10.3042,10.3099,10.2814,10.3042,215200.0
2006-03-31 14:00:00,18.07,18.09,18.03,18.05,157000.0,10.3042,10.3156,10.2814,10.2928,157000.0
2006-03-31 14:30:00,18.05,18.18,18.05,18.15,130400.0,10.2928,10.3669,10.2928,10.3498,130400.0
2006-03-31 15:00:00,18.14,18.15,18.08,18.11,201200.0,10.3441,10.3498,10.3099,10.327,201200.0
2006-03-31 15:30:00,18.11,18.15,18.1,18.15,431000.0,10.327,10.3498,10.3213,10.3498,431000.0
2006-04-03 09:30:00,18.2,18.3,18.04,18.14,188400.0,10.3783,10.4354,10.2871,10.3441,188400.0
2006-04-03 10:00:00,18.14,18.36,18.11,18.35,168400.0,10.3441,10.4696,10.327,10.4639,168400.0
2006-04-03 10:30:00,18.36,18.43,18.34,18.41,200200.0,10.4696,10.5095,10.4582,10.4981,200200.0
2006-04-03 11:00:00,18.41,18.51,18.4,18.5,221200.0,10.4981,10.5551,10.4924,10.5494,221200.0
2006-04-03 11:30:00,18.5,18.59,18.48,18.53,224800.0,10.5494,10.6007,10.538,10.5665,224800.0
2006-04-03 12:00:00,18.53,18.58,18.5,18.53,271000.0,10.5665,10.595,10.5494,10.5665,271000.0
2006-04-03 12:30:00,18.52,18.57,18.38,18.55,427600.0,10.5608,10.5893,10.481,10.5779,427600.0
2006-04-03 13:00:00,18.55,18.61,18.5,18.6,205000.0,10.5779,10.6121,10.5494,10.6064,205000.0
2006-04-03 13:30:00,18.6,18.65,18.58,18.63,425400.0,10.6064,10.6349,10.595,10.6235,425400.0
2006-04-03 14:00:00,18.63,18.67,18.59,18.61,305400.0,10.6235,10.6463,10.6007,10.6121,305400.0
2006-04-03 14:30:00,18.61,18.65,18.52,18.52,253600.0,10.6121,10.6349,10.5608,10.5608,253600.0
2006-04-03 15:00:00,18.52,18.59,18.52,18.56,203400.0,10.5608,10.6007,10.5608,10.5836,203400.0
2006-04-03 15:30:00,18.56,18.57,18.49,18.53,595600.0,10.5836,10.5893,10.5437,10.5665,595600.0
2006-04-04 09:30:00,18.56,18.75,18.54,18.73,312600.0,10.5836,10.692,10.5722,10.6806,312600.0
2006-04-04 10:00:00,18.74,18.83,18.71,18.71,437400.0,10.6863,10.7376,10.6692,10.6692,437400.0
2006-04-04 10:30:00,18.7,18.75,18.67,18.68,156200.0,10.6635,10.692,10.6463,10.6521,156200.0
2006-04-04 11:00:00,18.68,18.8,18.63,18.75,229400.0,10.6521,10.7205,10.6235,10.692,229400.0
2006-04-04 11:30:00,18.75,18.77,18.7,18.7,242800.0,10.692,10.7034,10.6635,10.6635,242800.0
2006-04-04 12:00:00,18.7,18.81,18.68,18.74,199400.0,10.6635,10.7262,10.6521,10.6863,199400.0
2006-04-04 12:30:00,18.75,18.75,18.66,18.74,220400.0,10.692,10.692,10.6406,10.6863,220400.0
2006-04-04 13:00:00,18.74,18.74,18.66,18.67,120000.0,10.6863,10.6863,10.6406,10.6463,120000.0
2006-04-04 13:30:00,18.67,18.71,18.61,18.66,133800.0,10.6463,10.6692,10.6121,10.6406,133800.0
2006-04-04 14:00:00,18.66,18.75,18.66,18.74,159800.0,10.6406,10.692,10.6406,10.6863,159800.0
2006-04-04 14:30:00,18.73,18.73,18.62,18.62,149600.0,10.6806,10.6806,10.6178,10.6178,149600.0
2006-04-04 15:00:00,18.62,18.63,18.58,18.6,156000.0,10.6178,10.6235,10.595,10.6064,156000.0
2006-04-04 15:30:00,18.6,18.61,18.53,18.55,234800.0,10.6064,10.6121,10.5665,10.5779,234800.0
2006-04-05 09:30:00,18.6,18.65,18.47,18.6,150000.0,10.6064,10.6349,10.5323,10.6064,150000.0
2006-04-05 10:00:00,18.61,18.65,18.46,18.47,163400.0,10.6121,10.6349,10.5266,10.5323,163400.0
2006-04-05 10:30:00,18.48,18.53,18.36,18.37,201200.0,10.538,10.5665,10.4696,10.4753,201200.0
2006-04-05 11:00:00,18.38,18.54,18.37,18.49,129200.0,10.481,10.5722,10.4753,10.5437,129200.0
2006-04-05 11:30:00,18.49,18.54,18.41,18.5,82000.0,10.5437,10.5722,10.4981,10.5494,82000.0
2006-04-05 12:00:00,18.5,18.57,18.47,18.53,145400.0,10.5494,10.5893,10.5323,10.5665,145400.0
2006-04-05 12:30:00,18.54,18.64,18.54,18.61,51200.0,10.5722,10.6292,10.5722,10.6121,51200.0
2006-04-05 13:00:00,18.61,18.79,18.61,18.77,172800.0,10.6121,10.7148,10.6121,10.7034,172800.0
2006-04-05 13:30:00,18.78,18.79,18.75,18.77,84600.0,10.7091,10.7148,10.692,10.7034,84600.0
2006-04-05 14:00:00,18.77,18.83,18.72,18.83,119800.0,10.7034,10.7376,10.6749,10.7376,119800.0
2006-04-05 14:30:00,18.82,18.86,18.8,18.85,145800.0,10.7319,10.7547,10.7205,10.749,145800.0
2006-04-05 15:00:00,18.85,18.89,18.81,18.86,179400.0,10.749,10.7718,10.7262,10.7547,179400.0
2006-04-05 15:30:00,18.86,18.88,18.71,18.77,570800.0,10.7547,10.7661,10.6692,10.7034,570800.0
2006-04-06 09:30:00,18.83,18.83,18.65,18.71,177400.0,10.7376,10.7376,10.6349,10.6692,177400.0
2006-04-06 10:00:00,18.7,18.71,18.53,18.54,138800.0,10.6635,10.6692,10.5665,10.5722,138800.0
2006-04-06 10:30:00,18.54,18.59,18.48,18.56,184400.0,10.5722,10.6007,10.538,10.5836,184400.0
2006-04-06 11:00:00,18.55,18.6,18.53,18.55,152200.0,10.5779,10.6064,10.5665,10.5779,152200.0
2006-04-06 11:30:00,18.55,18.56,18.43,18.47,164600.0,10.5779,10.5836,10.5095,10.5323,164600.0
2006-04-06 12:00:00,18.47,18.54,18.43,18.43,165000.0,10.5323,10.5722,10.5095,10.5095,165000.0
2006-04-06 12:30:00,18.43,18.54,18.43,18.48,110600.0,10.5095,10.5722,10.5095,10.538,110600.0
2006-04-06 13:00:00,18.48,18.55,18.48,18.5,64200.0,10.538,10.5779,10.538,10.5494,64200.0
2006-04-06 13:30:00,18.5,18.54,18.5,18.53,126800.0,10.5494,10.5722,10.5494,10.5665,126800.0
2006-04-06 14:00:00,18.53,18.55,18.51,18.51,158600.0,10.5665,10.5779,10.5551,10.5551,158600.0
2006-04-06 14:30:00,18.5,18.53,18.48,18.5,117200.0,10.5494,10.5665,10.538,10.5494,117200.0
2006-04-06 15:00:00,18.5,18.52,18.48,18.51,122400.0,10.5494,10.5608,10.538,10.5551,122400.0
2006-04-06 15:30:00,18.51,18.54,18.5,18.54,256800.0,10.5551,10.5722,10.5494,10.5722,256800.0
2006-04-07 09:30:00,18.65,18.73,18.5,18.5,266600.0,10.6349,10.6806,10.5494,10.5494,266600.0
2006-04-07 10:00:00,18.5,18.5,18.32,18.36,228000.0,10.5494,10.5494,10.4468,10.4696,228000.0
2006-04-07 10:30:00,18.34,18.48,18.23,18.33,357800.0,10.4582,10.538,10.3954,10.4525,357800.0
2006-04-07 11:00:00,18.33,18.43,18.33,18.35,96200.0,10.4525,10.5095,10.4525,10.4639,96200.0
2006-04-07 11:30:00,18.38,18.39,18.21,18.28,97200.0,10.481,10.4867,10.384,10.424,97200.0
2006-04-07 12:00:00,18.27,18.34,18.25,18.32,84800.0,10.4183,10.4582,10.4068,10.4468,84800.0
2006-04-07 12:30:00,18.31,18.34,18.27,18.32,114200.0,10.4411,10.4582,10.4183,10.4468,114200.0
2006-04-07 13:00:00,18.29,18.36,18.24,18.36,113000.0,10.4297,10.4696,10.4011,10.4696,113000.0
2006-04-07 13:30:00,18.36,18.36,18.23,18.24,129400.0,10.4696,10.4696,10.3954,10.4011,129400.0
2006-04-07 14:00:00,18.24,18.27,18.22,18.25,150800.0,10.4011,10.4183,10.3897,10.4068,150800.0
2006-04-07 14:30:00,18.25,18.29,18.24,18.28,155200.0,10.4068,10.4297,10.4011,10.424,155200.0
2006-04-07 15:00:00,18.28,18.3,18.24,18.25,135400.0,10.424,10.4354,10.4011,10.4068,135400.0
2006-04-07 15:30:00,18.25,18.29,18.24,18.25,321600.0,10.4068,10.4297,10.4011,10.4068,321600.0
2006-04-10 09:30:00,18.34,18.43,18.18,18.19,156600.0,10.4582,10.5095,10.3669,10.3726,156600.0
2006-04-10 10:00:00,18.2,18.31,18.19,18.19,110400.0,10.3783,10.4411,10.3726,10.3726,110400.0
2006-04-10 10:30:00,18.19,18.24,18.17,18.18,99000.0,10.3726,10.4011,10.3612,10.3669,99000.0
2006-04-10 11:00:00,18.18,18.23,18.18,18.23,129600.0,10.3669,10.3954,10.3669,10.3954,129600.0
2006-04-10 11:30:00,18.24,18.27,18.23,18.24,117200.0,10.4011,10.4183,10.3954,10.4011,117200.0
2006-04-10 12:00:00,18.24,18.31,18.23,18.29,81800.0,10.4011,10.4411,10.3954,10.4297,81800.0
2006-04-10 12:30:00,18.29,18.31,18.29,18.3,176600.0,10.4297,10.4411,10.4297,10.4354,176600.0
2006-04-10 13:00:00,18.3,18.3,18.25,18.26,150000.0,10.4354,10.4354,10.4068,10.4126,150000.0
2006-04-10 13:30:00,18.27,18.29,18.24,18.27,435200.0,10.4183,10.4297,10.4011,10.4183,435200.0
2006-04-10 14:00:00,18.27,18.3,18.25,18.25,169600.0,10.4183,10.4354,10.4068,10.4068,169600.0
2006-04-10 14:30:00,18.25,18.28,18.24,18.27,175400.0,10.4068,10.424,10.4011,10.4183,175400.0
2006-04-10 15:00:00,18.26,18.29,18.25,18.27,305000.0,10.4126,10.4297,10.4068,10.4183,305000.0
2006-04-10 15:30:00,18.28,18.31,18.25,18.3,301200.0,10.424,10.4411,10.4068,10.4354,301200.0
2006-04-11 09:30:00,18.35,18.42,18.31,18.32,231600.0,10.4639,10.5038,10.4411,10.4468,231600.0
2006-04-11 10:00:00,18.32,18.33,18.1,18.13,344400.0,10.4468,10.4525,10.3213,10.3384,344400.0
2006-04-11 10:30:00,18.14,18.15,18.06,18.08,304200.0,10.3441,10.3498,10.2985,10.3099,304200.0
2006-04-11 11:00:00,18.08,18.11,18.03,18.11,115800.0,10.3099,10.327,10.2814,10.327,115800.0
2006-04-11 11:30:00,18.1,18.18,18.09,18.1,131000.0,10.3213,10.3669,10.3156,10.3213,131000.0
2006-04-11 12:00:00,18.1,18.13,18.08,18.13,258600.0,10.3213,10.3384,10.3099,10.3384,258600.0
2006-04-11 12:30:00,18.13,18.15,18.12,18.13,59200.0,10.3384,10.3498,10.3327,10.3384,59200.0
2006-04-11 13:00:00,18.13,18.16,18.11,18.13,105600.0,10.3384,10.3555,10.327,10.3384,105600.0
2006-04-11 13:30:00,18.13,18.14,18.01,18.01,150400.0,10.3384,10.3441,10.27,10.27,150400.0
2006-04-11 14:00:00,18.01,18.05,18.0,18.0,116000.0,10.27,10.2928,10.2643,10.2643,116000.0
2006-04-11 14:30:00,18.0,18.1,18.0,18.05,159000.0,10.2643,10.3213,10.2643,10.2928,159000.0
2006-04-11 15:00:00,18.05,18.06,17.96,17.98,145200.0,10.2928,10.2985,10.2415,10.2529,145200.0
2006-04-11 15:30:00,17.98,18.07,17.97,18.05,339200.0,10.2529,10.3042,10.2472,10.2928,339200.0
2006-04-12 09:30:00,18.17,18.28,18.15,18.18,135400.0,10.3612,10.424,10.3498,10.3669,135400.0
2006-04-12 10:00:00,18.18,18.23,18.15,18.21,79200.0,10.3669,10.3954,10.3498,10.384,79200.0
2006-04-12 10:30:00,18.21,18.21,18.07,18.16,119800.0,10.384,10.384,10.3042,10.3555,119800.0
2006-04-12 11:00:00,18.16,18.19,18.11,18.16,81800.0,10.3555,10.3726,10.327,10.3555,81800.0
2006-04-12 11:30:00,18.17,18.17,18.07,18.14,101800.0,10.3612,10.3612,10.3042,10.3441,101800.0
2006-04-12 12:00:00,18.13,18.17,18.1,18.15,63600.0,10.3384,10.3612,10.3213,10.3498,63600.0
2006-04-12 12:30:00,18.16,18.18,18.12,18.17,55000.0,10.3555,10.3669,10.3327,10.3612,55000.0
2006-04-12 13:00:00,18.17,18.18,18.13,18.14,73400.0,10.3612,10.3669,10.3384,10.3441,73400.0
2006-04-12 13:30:00,18.14,18.15,18.09,18.13,74000.0,10.3441,10.3498,10.3156,10.3384,74000.0
2006-04-12 14:00:00,18.13,18.14,18.07,18.1,79000.0,10.3384,10.3441,10.3042,10.3213,79000.0
2006-04-12 14:30:00,18.1,18.1,18.07,18.09,134600.0,10.3213,10.3213,10.3042,10.3156,134600.0
2006-04-12 15:00:00,18.09,18.15,18.08,18.15,79400.0,10.3156,10.3498,10.3099,10.3498,79400.0
2006-04-12 15:30:00,18.14,18.15,18.07,18.1,206400.0,10.3441,10.3498,10.3042,10.3213,206400.0
2006-04-13 09:30:00,18.19,18.23,18.05,18.18,310000.0,10.3726,10.3954,10.2928,10.3669,310000.0
2006-04-13 10:00:00,18.18,18.25,18.08,18.14,307400.0,10.3669,10.4068,10.3099,10.3441,307400.0
2006-04-13 10:30:00,18.14,18.2,18.09,18.2,180400.0,10.3441,10.3783,10.3156,10.3783,180400.0
2006-04-13 11:00:00,18.2,18.23,18.12,18.14,227200.0,10.3783,10.3954,10.3327,10.3441,227200.0
2006-04-13 11:30:00,18.15,18.18,18.11,18.17,96600.0,10.3498,10.3669,10.327,10.3612,96600.0
2006-04-13 12:00:00,18.17,18.17,18.12,18.13,130200.0,10.3612,10.3612,10.3327,10.3384,130200.0
2006-04-13 12:30:00,18.13,18.13,18.08,18.08,330200.0,10.3384,10.3384,10.3099,10.3099,330200.0
2006-04-13 13:00:00,18.08,18.08,18.0,18.02,193800.0,10.3099,10.3099,10.2643,10.2757,193800.0
2006-04-13 13:30:00,18.03,18.08,18.01,18.08,159200.0,10.2814,10.3099,10.27,10.3099,159200.0
2006-04-13 14:00:00,18.08,18.08,18.0,18.05,145600.0,10.3099,10.3099,10.2643,10.2928,145600.0
2006-04-13 14:30:00,18.05,18.05,18.0,18.02,253200.0,10.2928,10.2928,10.2643,10.2757,253200.0
2006-04-13 15:00:00,18.01,18.02,17.93,17.98,218600.0,10.27,10.2757,10.2244,10.2529,218600.0
2006-04-13 15:30:00,17.98,18.0,17.97,17.98,192400.0,10.2529,10.2643,10.2472,10.2529,192400.0
2006-04-17 09:30:00,17.9,18.25,17.9,17.95,199800.0,10.2073,10.4068,10.2073,10.2358,199800.0
2006-04-17 10:00:00,17.95,18.0,17.91,17.92,167000.0,10.2358,10.2643,10.213,10.2187,167000.0
2006-04-17 10:30:00,17.92,17.94,17.87,17.91,134000.0,10.2187,10.2301,10.1902,10.213,134000.0
2006-04-17 11:00:00,17.91,17.93,17.86,17.89,117400.0,10.213,10.2244,10.1845,10.2016,117400.0
2006-04-17 11:30:00,17.9,17.91,17.89,17.91,69400.0,10.2073,10.213,10.2016,10.213,69400.0
2006-04-17 12:00:00,17.91,17.92,17.89,17.89,75200.0,10.213,10.2187,10.2016,10.2016,75200.0
2006-04-17 12:30:00,17.89,17.9,17.8,17.83,92600.0,10.2016,10.2073,10.1502,10.1673,92600.0
2006-04-17 13:00:00,17.82,17.83,17.75,17.77,125400.0,10.1616,10.1673,10.1217,10.1331,125400.0
2006-04-17 13:30:00,17.78,17.78,17.53,17.55,271600.0,10.1388,10.1388,9.9963,10.0077,271600.0
2006-04-17 14:00:00,17.55,17.59,17.53,17.57,158400.0,10.0077,10.0305,9.9963,10.0191,158400.0
2006-04-17 14:30:00,17.57,17.64,17.57,17.62,161200.0,10.0191,10.059,10.0191,10.0476,161200.0
2006-04-17 15:00:00,17.63,17.66,17.59,17.66,252400.0,10.0533,10.0704,10.0305,10.0704,252400.0
2006-04-17 15:30:00,17.65,17.71,17.63,17.66,327400.0,10.0647,10.0989,10.0533,10.0704,327400.0
2006-04-18 09:30:00,17.8,17.84,17.67,17.77,130800.0,10.1502,10.1731,10.0761,10.1331,130800.0
2006-04-18 10:00:00,17.78,17.8,17.74,17.75,158000.0,10.1388,10.1502,10.116,10.1217,158000.0
2006-04-18 10:30:00,17.75,17.8,17.74,17.76,98800.0,10.1217,10.1502,10.116,10.1274,98800.0
2006-04-18 11:00:00,17.77,17.89,17.77,17.86,150800.0,10.1331,10.2016,10.1331,10.1845,150800.0
2006-04-18 11:30:00,17.85,17.91,17.83,17.9,128400.0,10.1788,10.213,10.1673,10.2073,128400.0
2006-04-18 12:00:00,17.9,17.98,17.89,17.98,132800.0,10.2073,10.2529,10.2016,10.2529,132800.0
2006-04-18 12:30:00,17.98,18.0,17.97,18.0,138400.0,10.2529,10.2643,10.2472,10.2643,138400.0
2006-04-18 13:00:00,18.0,18.01,17.97,18.0,176600.0,10.2643,10.27,10.2472,10.2643,176600.0
2006-04-18 13:30:00,18.0,18.01,17.84,17.9,153600.0,10.2643,10.27,10.1731,10.2073,153600.0
2006-04-18 14:00:00,17.91,18.14,17.91,18.12,223200.0,10.213,10.3441,10.213,10.3327,223200.0
2006-04-18 14:30:00,18.13,18.13,18.07,18.11,91200.0,10.3384,10.3384,10.3042,10.327,91200.0
2006-04-18 15:00:00,18.11,18.21,18.1,18.15,181400.0,10.327,10.384,10.3213,10.3498,181400.0
2006-04-18 15:30:00,18.16,18.17,18.11,18.11,228000.0,10.3555,10.3612,10.327,10.327,228000.0
2006-04-19 09:30:00,18.1,18.16,18.02,18.05,129400.0,10.3213,10.3555,10.2757,10.2928,129400.0
2006-04-19 10:00:00,18.05,18.07,17.98,17.98,108400.0,10.2928,10.3042,10.2529,10.2529,108400.0
2006-04-19 10:30:00,17.98,18.08,17.91,18.05,148800.0,10.2529,10.3099,10.213,10.2928,148800.0
2006-04-19 11:00:00,18.07,18.12,18.05,18.1,133600.0,10.3042,10.3327,10.2928,10.3213,133600.0
2006-04-19 11:30:00,18.09,18.17,18.06,18.17,113600.0,10.3156,10.3612,10.2985,10.3612,113600.0
2006-04-19 12:00:00,18.17,18.25,18.17,18.22,74200.0,10.3612,10.4068,10.3612,10.3897,74200.0
2006-04-19 12:30:00,18.22,18.3,18.22,18.25,151800.0,10.3897,10.4354,10.3897,10.4068,151800.0
2006-04-19 13:00:00,18.25,18.29,18.22,18.24,111200.0,10.4068,10.4297,10.3897,10.4011,111200.0
2006-04-19 13:30:00,18.24,18.35,18.22,18.32,120800.0,10.4011,10.4639,10.3897,10.4468,120800.0
2006-04-19 14:00:00,18.33,18.34,18.25,18.3,80600.0,10.4525,10.4582,10.4068,10.4354,80600.0
2006-04-19 14:30:00,18.3,18.34,18.24,18.33,337000.0,10.4354,10.4582,10.4011,10.4525,337000.0
2006-04-19 15:00:00,18.33,18.45,18.33,18.42,271600.0,10.4525,10.5209,10.4525,10.5038,271600.0
2006-04-19 15:30:00,18.42,18.55,18.41,18.55,741600.0,10.5038,10.5779,10.4981,10.5779,741600.0
2006-04-20 09:30:00,18.5,18.67,18.48,18.63,330600.0,10.5494,10.6463,10.538,10.6235,330600.0
2006-04-20 10:00:00,18.63,18.87,18.63,18.84,491600.0,10.6235,10.7604,10.6235,10.7433,491600.0
2006-04-20 10:30:00,18.84,18.84,18.67,18.68,372400.0,10.7433,10.7433,10.6463,10.6521,372400.0
2006-04-20 11:00:00,18.67,18.72,18.53,18.58,324000.0,10.6463,10.6749,10.5665,10.595,324000.0
2006-04-20 11:30:00,18.58,18.71,18.58,18.7,126000.0,10.595,10.6692,10.595,10.6635,126000.0
2006-04-20 12:00:00,18.7,18.78,18.7,18.75,147800.0,10.6635,10.7091,10.6635,10.692,147800.0
2006-04-20 12:30:00,18.73,18.78,18.7,18.78,113200.0,10.6806,10.7091,10.6635,10.7091,113200.0
2006-04-20 13:00:00,18.77,18.8,18.7,18.78,151600.0,10.7034,10.7205,10.6635,10.7091,151600.0
2006-04-20 13:30:00,18.78,18.8,18.73,18.8,98400.0,10.7091,10.7205,10.6806,10.7205,98400.0
2006-04-20 14:00:00,18.8,18.82,18.75,18.81,168000.0,10.7205,10.7319,10.692,10.7262,168000.0
2006-04-20 14:30:00,18.81,18.86,18.75,18.84,231600.0,10.7262,10.7547,10.692,10.7433,231600.0
2006-04-20 15:00:00,18.84,18.86,18.8,18.81,130600.0,10.7433,10.7547,10.7205,10.7262,130600.0
2006-04-20 15:30:00,18.81,18.86,18.79,18.84,255200.0,10.7262,10.7547,10.7148,10.7433,255200.0
2006-04-21 09:30:00,18.98,19.0,18.72,18.82,536400.0,10.8231,10.8345,10.6749,10.7319,536400.0
2006-04-21 10:00:00,18.81,18.86,18.63,18.63,227600.0,10.7262,10.7547,10.6235,10.6235,227600.0
2006-04-21 10:30:00,18.64,18.64,18.51,18.52,199400.0,10.6292,10.6292,10.5551,10.5608,199400.0
2006-04-21 11:00:00,18.52,18.59,18.43,18.5,229000.0,10.5608,10.6007,10.5095,10.5494,229000.0
2006-04-21 11:30:00,18.5,18.58,18.43,18.56,145600.0,10.5494,10.595,10.5095,10.5836,145600.0
2006-04-21 12:00:00,18.56,18.56,18.46,18.52,65200.0,10.5836,10.5836,10.5266,10.5608,65200.0
2006-04-21 12:30:00,18.52,18.56,18.5,18.56,100800.0,10.5608,10.5836,10.5494,10.5836,100800.0
2006-04-21 13:00:00,18.56,18.6,18.55,18.57,50000.0,10.5836,10.6064,10.5779,10.5893,50000.0
2006-04-21 13:30:00,18.57,18.61,18.55,18.56,84200.0,10.5893,10.6121,10.5779,10.5836,84200.0
2006-04-21 14:00:00,18.56,18.56,18.3,18.33,246400.0,10.5836,10.5836,10.4354,10.4525,246400.0
2006-04-21 14:30:00,18.32,18.34,18.23,18.29,174000.0,10.4468,10.4582,10.3954,10.4297,174000.0
2006-04-21 15:00:00,18.29,18.32,18.24,18.32,151400.0,10.4297,10.4468,10.4011,10.4468,151400.0
2006-04-21 15:30:00,18.32,18.47,18.31,18.43,441200.0,10.4468,10.5323,10.4411,10.5095,441200.0
2006-04-24 09:30:00,18.55,18.55,18.21,18.23,199400.0,10.5779,10.5779,10.384,10.3954,199400.0
2006-04-24 10:00:00,18.23,18.4,18.19,18.35,310800.0,10.3954,10.4924,10.3726,10.4639,310800.0
2006-04-24 10:30:00,18.34,18.45,18.34,18.36,145000.0,10.4582,10.5209,10.4582,10.4696,145000.0
2006-04-24 11:00:00,18.37,18.45,18.35,18.4,132800.0,10.4753,10.5209,10.4639,10.4924,132800.0
2006-04-24 11:30:00,18.4,18.49,18.38,18.46,108800.0,10.4924,10.5437,10.481,10.5266,108800.0
2006-04-24 12:00:00,18.46,18.5,18.43,18.5,90400.0,10.5266,10.5494,10.5095,10.5494,90400.0
2006-04-24 12:30:00,18.5,18.6,18.47,18.58,123400.0,10.5494,10.6064,10.5323,10.595,123400.0
2006-04-24 13:00:00,18.57,18.6,18.52,18.57,120600.0,10.5893,10.6064,10.5608,10.5893,120600.0
2006-04-24 13:30:00,18.57,18.65,18.54,18.64,243800.0,10.5893,10.6349,10.5722,10.6292,243800.0
2006-04-24 14:00:00,18.65,18.68,18.65,18.65,280400.0,10.6349,10.6521,10.6349,10.6349,280400.0
2006-04-24 14:30:00,18.65,18.66,18.6,18.65,163000.0,10.6349,10.6406,10.6064,10.6349,163000.0
2006-04-24 15:00:00,18.65,18.66,18.63,18.65,119400.0,10.6349,10.6406,10.6235,10.6349,119400.0
2006-04-24 15:30:00,18.64,18.68,18.56,18.56,357400.0,10.6292,10.6521,10.5836,10.5836,357400.0
2006-04-25 09:30:00,18.68,18.93,18.66,18.91,295800.0,10.6521,10.7946,10.6406,10.7832,295800.0
2006-04-25 10:00:00,18.91,18.93,18.75,18.81,367600.0,10.7832,10.7946,10.692,10.7262,367600.0
2006-04-25 10:30:00,18.79,18.84,18.74,18.75,263400.0,10.7148,10.7433,10.6863,10.692,263400.0
2006-04-25 11:00:00,18.75,18.79,18.68,18.76,179200.0,10.692,10.7148,10.6521,10.6977,179200.0
2006-04-25 11:30:00,18.75,18.76,18.67,18.72,159400.0,10.692,10.6977,10.6463,10.6749,159400.0
2006-04-25 12:00:00,18.71,18.8,18.68,18.8,148000.0,10.6692,10.7205,10.6521,10.7205,148000.0
2006-04-25 12:30:00,18.8,18.85,18.75,18.77,274400.0,10.7205,10.749,10.692,10.7034,274400.0
2006-04-25 13:00:00,18.76,18.82,18.73,18.8,371000.0,10.6977,10.7319,10.6806,10.7205,371000.0
2006-04-25 13:30:00,18.83,18.87,18.78,18.84,377400.0,10.7376,10.7604,10.7091,10.7433,377400.0
2006-04-25 14:00:00,18.84,18.92,18.77,18.92,411600.0,10.7433,10.7889,10.7034,10.7889,411600.0
2006-04-25 14:30:00,18.92,19.03,18.9,19.0,724600.0,10.7889,10.8516,10.7775,10.8345,724600.0
2006-04-25 15:00:00,19.0,19.28,18.99,19.18,980400.0,10.8345,10.9942,10.8288,10.9372,980400.0
2006-04-25 15:30:00,19.18,19.19,18.93,19.0,621000.0,10.9372,10.9429,10.7946,10.8345,621000.0
2006-04-26 09:30:00,18.6,18.98,18.55,18.69,1461600.0,10.6064,10.8231,10.5779,10.6578,1461600.0
2006-04-26 10:00:00,18.69,18.82,18.55,18.78,600000.0,10.6578,10.7319,10.5779,10.7091,600000.0
2006-04-26 10:30:00,18.77,18.97,18.72,18.92,681400.0,10.7034,10.8174,10.6749,10.7889,681400.0
2006-04-26 11:00:00,18.92,18.96,18.78,18.81,533000.0,10.7889,10.8117,10.7091,10.7262,533000.0
2006-04-26 11:30:00,18.81,18.82,18.74,18.79,230400.0,10.7262,10.7319,10.6863,10.7148,230400.0
2006-04-26 12:00:00,18.79,18.79,18.72,18.72,147600.0,10.7148,10.7148,10.6749,10.6749,147600.0
2006-04-26 12:30:00,18.73,18.74,18.71,18.72,176200.0,10.6806,10.6863,10.6692,10.6749,176200.0
2006-04-26 13:00:00,18.72,18.84,18.72,18.72,183000.0,10.6749,10.7433,10.6749,10.6749,183000.0
2006-04-26 13:30:00,18.72,18.78,18.68,18.75,219200.0,10.6749,10.7091,10.6521,10.692,219200.0
2006-04-26 14:00:00,18.76,18.79,18.72,18.75,200600.0,10.6977,10.7148,10.6749,10.692,200600.0
2006-04-26 14:30:00,18.75,18.78,18.72,18.73,244400.0,10.692,10.7091,10.6749,10.6806,244400.0
2006-04-26 15:00:00,18.73,18.8,18.64,18.69,448800.0,10.6806,10.7205,10.6292,10.6578,448800.0
2006-04-26 15:30:00,18.69,18.69,18.64,18.66,517400.0,10.6578,10.6578,10.6292,10.6406,517400.0
2006-04-27 09:30:00,18.36,18.55,18.28,18.41,409800.0,10.4696,10.5779,10.424,10.4981,409800.0
2006-04-27 10:00:00,18.43,18.75,18.42,18.7,573000.0,10.5095,10.692,10.5038,10.6635,573000.0
2006-04-27 10:30:00,18.7,18.75,18.57,18.75,618600.0,10.6635,10.692,10.5893,10.692,618600.0
2006-04-27 11:00:00,18.75,19.0,18.72,18.95,436200.0,10.692,10.8345,10.6749,10.806,436200.0
2006-04-27 11:30:00,18.95,18.95,18.81,18.91,315000.0,10.806,10.806,10.7262,10.7832,315000.0
2006-04-27 12:00:00,18.91,19.0,18.86,18.98,310400.0,10.7832,10.8345,10.7547,10.8231,310400.0
2006-04-27 12:30:00,18.98,19.0,18.92,18.99,272600.0,10.8231,10.8345,10.7889,10.8288,272600.0
2006-04-27 13:00:00,19.0,19.06,18.93,19.0,400000.0,10.8345,10.8687,10.7946,10.8345,400000.0
2006-04-27 13:30:00,19.03,19.09,18.95,19.07,260000.0,10.8516,10.8858,10.806,10.8744,260000.0
2006-04-27 14:00:00,19.06,19.13,18.97,19.03,319000.0,10.8687,10.9087,10.8174,10.8516,319000.0
2006-04-27 14:30:00,19.02,19.15,18.98,19.12,426200.0,10.8459,10.9201,10.8231,10.903,426200.0
2006-04-27 15:00:00,19.12,19.17,19.0,19.01,389200.0,10.903,10.9315,10.8345,10.8402,389200.0
2006-04-27 15:30:00,19.01,19.01,18.8,18.86,541200.0,10.8402,10.8402,10.7205,10.7547,541200.0
2006-04-28 09:30:00,18.73,19.0,18.66,18.93,237800.0,10.6806,10.8345,10.6406,10.7946,237800.0
2006-04-28 10:00:00,18.93,19.01,18.84,18.97,292400.0,10.7946,10.8402,10.7433,10.8174,292400.0
2006-04-28 10:30:00,18.97,18.98,18.77,18.78,297400.0,10.8174,10.8231,10.7034,10.7091,297400.0
2006-04-28 11:00:00,18.78,18.88,18.75,18.77,163600.0,10.7091,10.7661,10.692,10.7034,163600.0
2006-04-28 11:30:00,18.78,18.83,18.73,18.8,122400.0,10.7091,10.7376,10.6806,10.7205,122400.0
2006-04-28 12:00:00,18.8,18.83,18.75,18.75,100800.0,10.7205,10.7376,10.692,10.692,100800.0
2006-04-28 12:30:00,18.75,18.83,18.66,18.72,327400.0,10.692,10.7376,10.6406,10.6749,327400.0
2006-04-28 13:00:00,18.72,18.79,18.72,18.73,95600.0,10.6749,10.7148,10.6749,10.6806,95600.0
2006-04-28 13:30:00,18.73,18.75,18.7,18.75,87000.0,10.6806,10.692,10.6635,10.692,87000.0
2006-04-28 14:00:00,18.75,18.77,18.73,18.73,167600.0,10.692,10.7034,10.6806,10.6806,167600.0
2006-04-28 14:30:00,18.73,18.75,18.68,18.71,137400.0,10.6806,10.692,10.6521,10.6692,137400.0
2006-04-28 15:00:00,18.71,18.71,18.61,18.64,274600.0,10.6692,10.6692,10.6121,10.6292,274600.0
2006-04-28 15:30:00,18.63,18.68,18.6,18.61,408200.0,10.6235,10.6521,10.6064,10.6121,408200.0
2006-05-01 09:30:00,18.54,18.77,18.52,18.63,290600.0,10.5722,10.7034,10.5608,10.6235,290600.0
2006-05-01 10:00:00,18.63,18.67,18.43,18.43,250800.0,10.6235,10.6463,10.5095,10.5095,250800.0
2006-05-01 10:30:00,18.42,18.45,18.39,18.43,182800.0,10.5038,10.5209,10.4867,10.5095,182800.0
2006-05-01 11:00:00,18.43,18.44,18.35,18.38,185000.0,10.5095,10.5152,10.4639,10.481,185000.0
2006-05-01 11:30:00,18.38,18.54,18.36,18.48,118600.0,10.481,10.5722,10.4696,10.538,118600.0
2006-05-01 12:00:00,18.49,18.5,18.43,18.47,103600.0,10.5437,10.5494,10.5095,10.5323,103600.0
2006-05-01 12:30:00,18.47,18.5,18.42,18.48,82400.0,10.5323,10.5494,10.5038,10.538,82400.0
2006-05-01 13:00:00,18.48,18.55,18.45,18.55,99600.0,10.538,10.5779,10.5209,10.5779,99600.0
2006-05-01 13:30:00,18.54,18.55,18.49,18.53,76400.0,10.5722,10.5779,10.5437,10.5665,76400.0
2006-05-01 14:00:00,18.52,18.57,18.49,18.55,98800.0,10.5608,10.5893,10.5437,10.5779,98800.0
2006-05-01 14:30:00,18.55,18.61,18.53,18.59,84200.0,10.5779,10.6121,10.5665,10.6007,84200.0
2006-05-01 15:00:00,18.59,18.59,18.32,18.35,242200.0,10.6007,10.6007,10.4468,10.4639,242200.0
2006-05-01 15:30:00,18.34,18.36,18.22,18.29,473600.0,10.4582,10.4696,10.3897,10.4297,473600.0
2006-05-02 09:30:00,18.28,18.46,18.2,18.32,169000.0,10.424,10.5266,10.3783,10.4468,169000.0
2006-05-02 10:00:00,18.31,18.61,18.24,18.6,203400.0,10.4411,10.6121,10.4011,10.6064,203400.0
2006-05-02 10:30:00,18.6,18.65,18.52,18.6,269400.0,10.6064,10.6349,10.5608,10.6064,269400.0
2006-05-02 11:00:00,18.59,18.64,18.56,18.64,233600.0,10.6007,10.6292,10.5836,10.6292,233600.0
2006-05-02 11:30:00,18.64,18.66,18.61,18.66,124200.0,10.6292,10.6406,10.6121,10.6406,124200.0
2006-05-02 12:00:00,18.67,18.72,18.63,18.63,94800.0,10.6463,10.6749,10.6235,10.6235,94800.0
2006-05-02 12:30:00,18.63,18.73,18.63,18.66,147400.0,10.6235,10.6806,10.6235,10.6406,147400.0
2006-05-02 13:00:00,18.66,18.72,18.66,18.68,103000.0,10.6406,10.6749,10.6406,10.6521,103000.0
2006-05-02 13:30:00,18.7,18.74,18.64,18.68,151600.0,10.6635,10.6863,10.6292,10.6521,151600.0
2006-05-02 14:00:00,18.68,18.71,18.65,18.66,112200.0,10.6521,10.6692,10.6349,10.6406,112200.0
2006-05-02 14:30:00,18.66,18.67,18.61,18.65,221800.0,10.6406,10.6463,10.6121,10.6349,221800.0
2006-05-02 15:00:00,18.65,18.7,18.64,18.67,116600.0,10.6349,10.6635,10.6292,10.6463,116600.0
2006-05-02 15:30:00,18.67,18.69,18.63,18.66,213800.0,10.6463,10.6578,10.6235,10.6406,213800.0
2006-05-03 09:30:00,18.73,18.74,18.57,18.69,158000.0,10.6806,10.6863,10.5893,10.6578,158000.0
2006-05-03 10:00:00,18.7,18.73,18.56,18.58,244400.0,10.6635,10.6806,10.5836,10.595,244400.0
2006-05-03 10:30:00,18.59,18.61,18.5,18.59,146200.0,10.6007,10.6121,10.5494,10.6007,146200.0
2006-05-03 11:00:00,18.59,18.68,18.58,18.64,159800.0,10.6007,10.6521,10.595,10.6292,159800.0
2006-05-03 11:30:00,18.64,18.66,18.52,18.62,133800.0,10.6292,10.6406,10.5608,10.6178,133800.0
2006-05-03 12:00:00,18.63,18.66,18.6,18.63,162600.0,10.6235,10.6406,10.6064,10.6235,162600.0
2006-05-03 12:30:00,18.64,18.66,18.58,18.61,186800.0,10.6292,10.6406,10.595,10.6121,186800.0
2006-05-03 13:00:00,18.61,18.67,18.6,18.63,211000.0,10.6121,10.6463,10.6064,10.6235,211000.0
2006-05-03 13:30:00,18.63,18.65,18.55,18.56,335000.0,10.6235,10.6349,10.5779,10.5836,335000.0
2006-05-03 14:00:00,18.55,18.56,18.46,18.48,206800.0,10.5779,10.5836,10.5266,10.538,206800.0
2006-05-03 14:30:00,18.48,18.64,18.48,18.63,77800.0,10.538,10.6292,10.538,10.6235,77800.0
2006-05-03 15:00:00,18.62,18.64,18.55,18.58,111800.0,10.6178,10.6292,10.5779,10.595,111800.0
2006-05-03 15:30:00,18.59,18.65,18.59,18.6,253600.0,10.6007,10.6349,10.6007,10.6064,253600.0
2006-05-04 09:30:00,18.64,19.05,18.61,19.04,393000.0,10.6292,10.863,10.6121,10.8573,393000.0
2006-05-04 10:00:00,19.05,19.13,19.0,19.11,354400.0,10.863,10.9087,10.8345,10.8973,354400.0
2006-05-04 10:30:00,19.1,19.14,18.94,18.95,621400.0,10.8916,10.9144,10.8003,10.806,621400.0
2006-05-04 11:00:00,18.96,18.98,18.89,18.95,217600.0,10.8117,10.8231,10.7718,10.806,217600.0
2006-05-04 11:30:00,18.96,19.08,18.94,19.06,179600.0,10.8117,10.8801,10.8003,10.8687,179600.0
2006-05-04 12:00:00,19.06,19.06,18.98,19.0,163200.0,10.8687,10.8687,10.8231,10.8345,163200.0
2006-05-04 12:30:00,19.0,19.0,18.95,18.98,105600.0,10.8345,10.8345,10.806,10.8231,105600.0
2006-05-04 13:00:00,18.97,19.0,18.96,18.99,64800.0,10.8174,10.8345,10.8117,10.8288,64800.0
2006-05-04 13:30:00,18.99,19.06,18.99,19.03,76200.0,10.8288,10.8687,10.8288,10.8516,76200.0
2006-05-04 14:00:00,19.03,19.06,18.99,19.05,101200.0,10.8516,10.8687,10.8288,10.863,101200.0
2006-05-04 14:30:00,19.05,19.07,19.03,19.05,80800.0,10.863,10.8744,10.8516,10.863,80800.0
2006-05-04 15:00:00,19.05,19.12,19.04,19.08,201600.0,10.863,10.903,10.8573,10.8801,201600.0
2006-05-04 15:30:00,19.09,19.15,19.08,19.1,414200.0,10.8858,10.9201,10.8801,10.8916,414200.0
2006-05-05 09:30:00,18.97,19.19,18.85,18.89,304200.0,10.8787,11.0049,10.8099,10.8328,304200.0
2006-05-05 10:00:00,18.9,18.95,18.69,18.73,232000.0,10.8386,10.8672,10.7181,10.7411,232000.0
2006-05-05 10:30:00,18.71,18.75,18.63,18.7,141000.0,10.7296,10.7525,10.6837,10.7239,141000.0
2006-05-05 11:00:00,18.7,18.73,18.66,18.72,117400.0,10.7239,10.7411,10.7009,10.7353,117400.0
2006-05-05 11:30:00,18.73,18.86,18.73,18.83,92800.0,10.7411,10.8156,10.7411,10.7984,92800.0
2006-05-05 12:00:00,18.83,18.91,18.83,18.87,290800.0,10.7984,10.8443,10.7984,10.8214,290800.0
2006-05-05 12:30:00,18.88,18.93,18.87,18.89,117400.0,10.8271,10.8558,10.8214,10.8328,117400.0
2006-05-05 13:00:00,18.9,18.93,18.85,18.88,102600.0,10.8386,10.8558,10.8099,10.8271,102600.0
2006-05-05 13:30:00,18.88,18.93,18.82,18.9,130600.0,10.8271,10.8558,10.7927,10.8386,130600.0
2006-05-05 14:00:00,18.9,18.91,18.85,18.86,172600.0,10.8386,10.8443,10.8099,10.8156,172600.0
2006-05-05 14:30:00,18.86,18.88,18.83,18.85,72000.0,10.8156,10.8271,10.7984,10.8099,72000.0
2006-05-05 15:00:00,18.85,18.94,18.85,18.93,142800.0,10.8099,10.8615,10.8099,10.8558,142800.0
2006-05-05 15:30:00,18.92,18.99,18.92,18.97,160000.0,10.85,10.8902,10.85,10.8787,160000.0
2006-05-08 09:30:00,18.84,19.1,18.83,19.07,250800.0,10.8042,10.9533,10.7984,10.9361,250800.0
2006-05-08 10:00:00,19.07,19.1,19.01,19.04,162200.0,10.9361,10.9533,10.9016,10.9188,162200.0
2006-05-08 10:30:00,19.06,19.06,18.93,19.0,141400.0,10.9303,10.9303,10.8558,10.8959,141400.0
2006-05-08 11:00:00,19.0,19.03,18.98,19.01,77400.0,10.8959,10.9131,10.8844,10.9016,77400.0
2006-05-08 11:30:00,19.0,19.03,18.99,18.99,58200.0,10.8959,10.9131,10.8902,10.8902,58200.0
2006-05-08 12:00:00,18.98,18.98,18.95,18.95,91000.0,10.8844,10.8844,10.8672,10.8672,91000.0
2006-05-08 12:30:00,18.95,18.97,18.95,18.95,106200.0,10.8672,10.8787,10.8672,10.8672,106200.0
2006-05-08 13:00:00,18.94,18.96,18.93,18.96,106400.0,10.8615,10.873,10.8558,10.873,106400.0
2006-05-08 13:30:00,18.96,18.96,18.9,18.93,136800.0,10.873,10.873,10.8386,10.8558,136800.0
2006-05-08 14:00:00,18.92,18.93,18.88,18.89,80600.0,10.85,10.8558,10.8271,10.8328,80600.0
2006-05-08 14:30:00,18.88,18.9,18.84,18.88,96000.0,10.8271,10.8386,10.8042,10.8271,96000.0
2006-05-08 15:00:00,18.88,18.89,18.82,18.83,209000.0,10.8271,10.8328,10.7927,10.7984,209000.0
2006-05-08 15:30:00,18.84,18.86,18.78,18.79,246200.0,10.8042,10.8156,10.7697,10.7755,246200.0
2006-05-09 09:30:00,18.72,18.81,18.41,18.42,386000.0,10.7353,10.7869,10.5576,10.5633,386000.0
2006-05-09 10:00:00,18.42,18.64,18.41,18.56,344200.0,10.5633,10.6895,10.5576,10.6436,344200.0
2006-05-09 10:30:00,18.55,18.56,18.5,18.55,109800.0,10.6378,10.6436,10.6092,10.6378,109800.0
2006-05-09 11:00:00,18.55,18.58,18.54,18.54,103800.0,10.6378,10.6551,10.6321,10.6321,103800.0
2006-05-09 11:30:00,18.54,18.55,18.45,18.47,134000.0,10.6321,10.6378,10.5805,10.592,134000.0
2006-05-09 12:00:00,18.46,18.47,18.43,18.43,66200.0,10.5862,10.592,10.569,10.569,66200.0
2006-05-09 12:30:00,18.43,18.46,18.38,18.39,194800.0,10.569,10.5862,10.5404,10.5461,194800.0
2006-05-09 13:00:00,18.39,18.39,18.29,18.29,246000.0,10.5461,10.5461,10.4887,10.4887,246000.0
2006-05-09 13:30:00,18.29,18.29,18.21,18.25,294600.0,10.4887,10.4887,10.4429,10.4658,294600.0
2006-05-09 14:00:00,18.25,18.26,18.18,18.18,265800.0,10.4658,10.4715,10.4257,10.4257,265800.0
2006-05-09 14:30:00,18.18,18.22,18.15,18.18,296400.0,10.4257,10.4486,10.4085,10.4257,296400.0
2006-05-09 15:00:00,18.18,18.2,18.15,18.19,446800.0,10.4257,10.4371,10.4085,10.4314,446800.0
2006-05-09 15:30:00,18.19,18.28,18.18,18.25,427000.0,10.4314,10.483,10.4257,10.4658,427000.0
2006-05-10 09:30:00,18.16,18.3,18.16,18.27,377600.0,10.4142,10.4945,10.4142,10.4773,377600.0
2006-05-10 10:00:00,18.27,18.27,18.21,18.23,132400.0,10.4773,10.4773,10.4429,10.4543,132400.0
2006-05-10 10:30:00,18.23,18.25,18.16,18.16,97000.0,10.4543,10.4658,10.4142,10.4142,97000.0
2006-05-10 11:00:00,18.15,18.18,18.09,18.14,99000.0,10.4085,10.4257,10.3741,10.4027,99000.0
2006-05-10 11:30:00,18.14,18.15,18.09,18.1,62200.0,10.4027,10.4085,10.3741,10.3798,62200.0
2006-05-10 12:00:00,18.1,18.14,18.06,18.14,103200.0,10.3798,10.4027,10.3568,10.4027,103200.0
2006-05-10 12:30:00,18.13,18.21,18.12,18.2,153200.0,10.397,10.4429,10.3913,10.4371,153200.0
2006-05-10 13:00:00,18.21,18.25,18.21,18.25,120600.0,10.4429,10.4658,10.4429,10.4658,120600.0
2006-05-10 13:30:00,18.25,18.25,18.18,18.19,437400.0,10.4658,10.4658,10.4257,10.4314,437400.0
2006-05-10 14:00:00,18.19,18.2,18.0,18.03,342400.0,10.4314,10.4371,10.3224,10.3396,342400.0
2006-05-10 14:30:00,18.03,18.11,17.97,18.1,400000.0,10.3396,10.3855,10.3052,10.3798,400000.0
2006-05-10 15:00:00,18.1,18.11,18.02,18.03,287800.0,10.3798,10.3855,10.3339,10.3396,287800.0
2006-05-10 15:30:00,18.04,18.08,17.98,18.01,368000.0,10.3454,10.3683,10.311,10.3282,368000.0
2006-05-11 09:30:00,18.0,18.09,17.9,17.93,173600.0,10.3224,10.3741,10.2651,10.2823,173600.0
2006-05-11 10:00:00,17.93,17.96,17.81,17.89,203200.0,10.2823,10.2995,10.2135,10.2594,203200.0
2006-05-11 10:30:00,17.89,17.89,17.73,17.73,301200.0,10.2594,10.2594,10.1676,10.1676,301200.0
2006-05-11 11:00:00,17.73,17.79,17.56,17.57,229400.0,10.1676,10.202,10.0701,10.0758,229400.0
2006-05-11 11:30:00,17.57,17.66,17.48,17.49,248800.0,10.0758,10.1275,10.0242,10.03,248800.0
2006-05-11 12:00:00,17.49,17.49,17.35,17.36,777800.0,10.03,10.03,9.9497,9.9554,777800.0
2006-05-11 12:30:00,17.36,17.37,17.33,17.36,263000.0,9.9554,9.9612,9.9382,9.9554,263000.0
2006-05-11 13:00:00,17.36,17.41,17.3,17.38,322800.0,9.9554,9.9841,9.921,9.9669,322800.0
2006-05-11 13:30:00,17.38,17.48,17.38,17.47,340400.0,9.9669,10.0242,9.9669,10.0185,340400.0
2006-05-11 14:00:00,17.47,17.49,17.45,17.48,186800.0,10.0185,10.03,10.007,10.0242,186800.0
2006-05-11 14:30:00,17.48,17.48,17.35,17.36,258600.0,10.0242,10.0242,9.9497,9.9554,258600.0
2006-05-11 15:00:00,17.35,17.41,17.34,17.38,311800.0,9.9497,9.9841,9.9439,9.9669,311800.0
2006-05-11 15:30:00,17.38,17.53,17.35,17.48,668600.0,9.9669,10.0529,9.9497,10.0242,668600.0
2006-05-12 09:30:00,17.5,17.72,17.38,17.65,248000.0,10.0357,10.1619,9.9669,10.1217,248000.0
2006-05-12 10:00:00,17.66,17.68,17.43,17.6,397400.0,10.1275,10.1389,9.9956,10.0931,397400.0
2006-05-12 10:30:00,17.6,17.61,17.5,17.55,335000.0,10.0931,10.0988,10.0357,10.0644,335000.0
2006-05-12 11:00:00,17.55,17.57,17.37,17.5,263400.0,10.0644,10.0758,9.9612,10.0357,263400.0
2006-05-12 11:30:00,17.5,17.5,17.33,17.45,167800.0,10.0357,10.0357,9.9382,10.007,167800.0
2006-05-12 12:00:00,17.46,17.58,17.46,17.5,107000.0,10.0128,10.0816,10.0128,10.0357,107000.0
2006-05-12 12:30:00,17.5,17.56,17.39,17.51,247600.0,10.0357,10.0701,9.9726,10.0414,247600.0
2006-05-12 13:00:00,17.5,17.54,17.45,17.49,224600.0,10.0357,10.0586,10.007,10.03,224600.0
2006-05-12 13:30:00,17.48,17.51,17.42,17.42,50000.0,10.0242,10.0414,9.9898,9.9898,50000.0
2006-05-12 14:00:00,17.41,17.5,17.4,17.43,176000.0,9.9841,10.0357,9.9784,9.9956,176000.0
2006-05-12 14:30:00,17.43,17.43,17.35,17.36,139000.0,9.9956,9.9956,9.9497,9.9554,139000.0
2006-05-12 15:00:00,17.36,17.39,17.35,17.38,159400.0,9.9554,9.9726,9.9497,9.9669,159400.0
2006-05-12 15:30:00,17.38,17.4,17.34,17.35,367600.0,9.9669,9.9784,9.9439,9.9497,367600.0
2006-05-15 09:30:00,17.19,17.41,17.18,17.23,291800.0,9.8579,9.9841,9.8522,9.8809,291800.0
2006-05-15 10:00:00,17.22,17.28,17.06,17.21,390200.0,9.8751,9.9095,9.7834,9.8694,390200.0
2006-05-15 10:30:00,17.21,17.3,17.13,17.13,153600.0,9.8694,9.921,9.8235,9.8235,153600.0
2006-05-15 11:00:00,17.13,17.25,17.08,17.17,122800.0,9.8235,9.8923,9.7948,9.8465,122800.0
2006-05-15 11:30:00,17.16,17.24,17.14,17.18,155600.0,9.8407,9.8866,9.8293,9.8522,155600.0
2006-05-15 12:00:00,17.18,17.22,17.11,17.15,115800.0,9.8522,9.8751,9.8121,9.835,115800.0
2006-05-15 12:30:00,17.15,17.17,17.1,17.13,105000.0,9.835,9.8465,9.8063,9.8235,105000.0
2006-05-15 13:00:00,17.13,17.15,17.1,17.1,132200.0,9.8235,9.835,9.8063,9.8063,132200.0
2006-05-15 13:30:00,17.1,17.1,16.95,16.97,306800.0,9.8063,9.8063,9.7203,9.7318,306800.0
2006-05-15 14:00:00,16.98,17.07,16.93,17.04,226600.0,9.7375,9.7891,9.7088,9.7719,226600.0
2006-05-15 14:30:00,17.04,17.08,16.94,16.97,167200.0,9.7719,9.7948,9.7146,9.7318,167200.0
2006-05-15 15:00:00,16.96,17.11,16.95,17.1,519800.0,9.726,9.8121,9.7203,9.8063,519800.0
2006-05-15 15:30:00,17.1,17.14,17.07,17.08,624400.0,9.8063,9.8293,9.7891,9.7948,624400.0
2006-05-16 09:30:00,16.97,17.21,16.88,17.21,310200.0,9.7318,9.8694,9.6802,9.8694,310200.0
2006-05-16 10:00:00,17.21,17.23,17.08,17.18,218800.0,9.8694,9.8809,9.7948,9.8522,218800.0
2006-05-16 10:30:00,17.2,17.21,17.08,17.13,113800.0,9.8637,9.8694,9.7948,9.8235,113800.0
2006-05-16 11:00:00,17.13,17.14,17.07,17.09,92800.0,9.8235,9.8293,9.7891,9.8006,92800.0
2006-05-16 11:30:00,17.09,17.09,16.89,16.93,178600.0,9.8006,9.8006,9.6859,9.7088,178600.0
2006-05-16 12:00:00,16.93,16.98,16.88,16.94,146600.0,9.7088,9.7375,9.6802,9.7146,146600.0
2006-05-16 12:30:00,16.93,17.02,16.93,17.0,97200.0,9.7088,9.7604,9.7088,9.749,97200.0
2006-05-16 13:00:00,17.0,17.18,16.99,17.17,155000.0,9.749,9.8522,9.7432,9.8465,155000.0
2006-05-16 13:30:00,17.17,17.25,17.17,17.21,248800.0,9.8465,9.8923,9.8465,9.8694,248800.0
2006-05-16 14:00:00,17.21,17.23,17.18,17.2,121400.0,9.8694,9.8809,9.8522,9.8637,121400.0
2006-05-16 14:30:00,17.2,17.22,17.2,17.21,151800.0,9.8637,9.8751,9.8637,9.8694,151800.0
2006-05-16 15:00:00,17.21,17.25,17.16,17.18,200400.0,9.8694,9.8923,9.8407,9.8522,200400.0
2006-05-16 15:30:00,17.18,17.22,17.11,17.14,421200.0,9.8522,9.8751,9.8121,9.8293,421200.0
2006-05-17 09:30:00,17.01,17.22,16.99,17.08,346600.0,9.7547,9.8751,9.7432,9.7948,346600.0
2006-05-17 10:00:00,17.07,17.1,16.96,17.05,175600.0,9.7891,9.8063,9.726,9.7776,175600.0
2006-05-17 10:30:00,17.03,17.06,16.93,16.99,126800.0,9.7662,9.7834,9.7088,9.7432,126800.0
2006-05-17 11:00:00,17.0,17.02,16.75,16.75,222400.0,9.749,9.7604,9.6056,9.6056,222400.0
2006-05-17 11:30:00,16.75,16.87,16.73,16.78,141200.0,9.6056,9.6744,9.5941,9.6228,141200.0
2006-05-17 12:00:00,16.8,16.94,16.79,16.91,151000.0,9.6343,9.7146,9.6285,9.6974,151000.0
2006-05-17 12:30:00,16.92,17.0,16.9,16.95,83400.0,9.7031,9.749,9.6916,9.7203,83400.0
2006-05-17 13:00:00,16.95,16.95,16.81,16.84,107000.0,9.7203,9.7203,9.64,9.6572,107000.0
2006-05-17 13:30:00,16.84,16.96,16.82,16.93,113200.0,9.6572,9.726,9.6457,9.7088,113200.0
2006-05-17 14:00:00,16.93,16.95,16.85,16.94,85600.0,9.7088,9.7203,9.6629,9.7146,85600.0
2006-05-17 14:30:00,16.95,16.96,16.75,16.83,131400.0,9.7203,9.726,9.6056,9.6515,131400.0
2006-05-17 15:00:00,16.84,16.9,16.76,16.78,223600.0,9.6572,9.6916,9.6113,9.6228,223600.0
2006-05-17 15:30:00,16.78,16.85,16.75,16.75,446000.0,9.6228,9.6629,9.6056,9.6056,446000.0
2006-05-18 09:30:00,16.75,16.93,16.74,16.86,332400.0,9.6056,9.7088,9.5999,9.6687,332400.0
2006-05-18 10:00:00,16.85,16.88,16.77,16.81,208800.0,9.6629,9.6802,9.6171,9.64,208800.0
2006-05-18 10:30:00,16.81,16.86,16.75,16.78,138000.0,9.64,9.6687,9.6056,9.6228,138000.0
2006-05-18 11:00:00,16.79,16.8,16.69,16.8,229600.0,9.6285,9.6343,9.5712,9.6343,229600.0
2006-05-18 11:30:00,16.8,16.8,16.67,16.74,173600.0,9.6343,9.6343,9.5597,9.5999,173600.0
2006-05-18 12:00:00,16.74,16.79,16.6,16.67,238400.0,9.5999,9.6285,9.5196,9.5597,238400.0
2006-05-18 12:30:00,16.66,16.68,16.63,16.65,66400.0,9.554,9.5655,9.5368,9.5483,66400.0
2006-05-18 13:00:00,16.66,16.66,16.61,16.66,127000.0,9.554,9.554,9.5253,9.554,127000.0
2006-05-18 13:30:00,16.66,16.71,16.64,16.68,132800.0,9.554,9.5827,9.5425,9.5655,132800.0
2006-05-18 14:00:00,16.68,16.71,16.65,16.65,72800.0,9.5655,9.5827,9.5483,9.5483,72800.0
2006-05-18 14:30:00,16.65,16.71,16.65,16.67,97000.0,9.5483,9.5827,9.5483,9.5597,97000.0
2006-05-18 15:00:00,16.67,16.68,16.6,16.6,228200.0,9.5597,9.5655,9.5196,9.5196,228200.0
2006-05-18 15:30:00,16.6,16.62,16.5,16.51,498800.0,9.5196,9.5311,9.4622,9.468,498800.0
2006-05-19 09:30:00,16.64,16.86,16.51,16.86,1454400.0,9.5425,9.6687,9.468,9.6687,1454400.0
2006-05-19 10:00:00,16.85,16.97,16.79,16.88,267400.0,9.6629,9.7318,9.6285,9.6802,267400.0
2006-05-19 10:30:00,16.9,16.93,16.78,16.81,183800.0,9.6916,9.7088,9.6228,9.64,183800.0
2006-05-19 11:00:00,16.81,16.88,16.67,16.85,436400.0,9.64,9.6802,9.5597,9.6629,436400.0
2006-05-19 11:30:00,16.86,16.88,16.74,16.78,159800.0,9.6687,9.6802,9.5999,9.6228,159800.0
2006-05-19 12:00:00,16.78,16.89,16.77,16.88,123600.0,9.6228,9.6859,9.6171,9.6802,123600.0
2006-05-19 12:30:00,16.89,17.0,16.84,16.99,273000.0,9.6859,9.749,9.6572,9.7432,273000.0
2006-05-19 13:00:00,16.99,17.09,16.96,17.05,241000.0,9.7432,9.8006,9.726,9.7776,241000.0
2006-05-19 13:30:00,17.05,17.11,16.99,17.06,99200.0,9.7776,9.8121,9.7432,9.7834,99200.0
2006-05-19 14:00:00,17.06,17.1,17.0,17.08,110200.0,9.7834,9.8063,9.749,9.7948,110200.0
2006-05-19 14:30:00,17.07,17.08,16.94,16.95,186800.0,9.7891,9.7948,9.7146,9.7203,186800.0
2006-05-19 15:00:00,16.95,16.97,16.8,16.95,395600.0,9.7203,9.7318,9.6343,9.7203,395600.0
2006-05-19 15:30:00,16.95,17.03,16.91,16.95,612800.0,9.7203,9.7662,9.6974,9.7203,612800.0
2006-05-22 09:30:00,17.55,17.56,17.11,17.23,744000.0,10.0644,10.0701,9.8121,9.8809,744000.0
2006-05-22 10:00:00,17.22,17.27,17.14,17.23,372400.0,9.8751,9.9038,9.8293,9.8809,372400.0
2006-05-22 10:30:00,17.22,17.27,17.12,17.14,304000.0,9.8751,9.9038,9.8178,9.8293,304000.0
2006-05-22 11:00:00,17.13,17.15,16.93,17.0,370200.0,9.8235,9.835,9.7088,9.749,370200.0
2006-05-22 11:30:00,17.0,17.12,16.96,17.03,333200.0,9.749,9.8178,9.726,9.7662,333200.0
2006-05-22 12:00:00,17.03,17.2,17.0,17.09,231200.0,9.7662,9.8637,9.749,9.8006,231200.0
2006-05-22 12:30:00,17.09,17.15,16.97,17.05,149600.0,9.8006,9.835,9.7318,9.7776,149600.0
2006-05-22 13:00:00,17.05,17.1,16.99,17.07,137000.0,9.7776,9.8063,9.7432,9.7891,137000.0
2006-05-22 13:30:00,17.07,17.09,17.04,17.04,184200.0,9.7891,9.8006,9.7719,9.7719,184200.0
2006-05-22 14:00:00,17.05,17.11,16.96,17.09,271000.0,9.7776,9.8121,9.726,9.8006,271000.0
2006-05-22 14:30:00,17.1,17.11,16.98,17.02,159400.0,9.8063,9.8121,9.7375,9.7604,159400.0
2006-05-22 15:00:00,17.02,17.25,17.01,17.25,509400.0,9.7604,9.8923,9.7547,9.8923,509400.0
2006-05-22 15:30:00,17.25,17.34,17.2,17.2,927800.0,9.8923,9.9439,9.8637,9.8637,927800.0
2006-05-23 09:30:00,17.34,17.42,17.17,17.42,408800.0,9.9439,9.9898,9.8465,9.9898,408800.0
2006-05-23 10:00:00,17.43,17.5,17.33,17.46,182000.0,9.9956,10.0357,9.9382,10.0128,182000.0
2006-05-23 10:30:00,17.46,17.52,17.4,17.43,248000.0,10.0128,10.0472,9.9784,9.9956,248000.0
2006-05-23 11:00:00,17.43,17.45,17.34,17.36,331600.0,9.9956,10.007,9.9439,9.9554,331600.0
2006-05-23 11:30:00,17.36,17.4,17.29,17.29,185400.0,9.9554,9.9784,9.9153,9.9153,185400.0
2006-05-23 12:00:00,17.3,17.39,17.28,17.36,267400.0,9.921,9.9726,9.9095,9.9554,267400.0
2006-05-23 12:30:00,17.36,17.38,17.28,17.28,80000.0,9.9554,9.9669,9.9095,9.9095,80000.0
2006-05-23 13:00:00,17.28,17.36,17.27,17.34,82000.0,9.9095,9.9554,9.9038,9.9439,82000.0
2006-05-23 13:30:00,17.34,17.37,17.21,17.22,125600.0,9.9439,9.9612,9.8694,9.8751,125600.0
2006-05-23 14:00:00,17.22,17.25,17.2,17.23,129800.0,9.8751,9.8923,9.8637,9.8809,129800.0
2006-05-23 14:30:00,17.23,17.25,17.06,17.08,823800.0,9.8809,9.8923,9.7834,9.7948,823800.0
2006-05-23 15:00:00,17.07,17.15,17.04,17.1,505800.0,9.7891,9.835,9.7719,9.8063,505800.0
2006-05-23 15:30:00,17.1,17.1,16.83,16.84,1125800.0,9.8063,9.8063,9.6515,9.6572,1125800.0
2006-05-24 09:30:00,16.83,16.99,16.38,16.91,441200.0,9.6515,9.7432,9.3934,9.6974,441200.0
2006-05-24 10:00:00,16.89,17.04,16.85,16.88,274000.0,9.6859,9.7719,9.6629,9.6802,274000.0
2006-05-24 10:30:00,16.89,17.01,16.82,16.85,208000.0,9.6859,9.7547,9.6457,9.6629,208000.0
2006-05-24 11:00:00,16.85,16.89,16.76,16.83,140600.0,9.6629,9.6859,9.6113,9.6515,140600.0
2006-05-24 11:30:00,16.82,16.93,16.72,16.9,187200.0,9.6457,9.7088,9.5884,9.6916,187200.0
2006-05-24 12:00:00,16.89,17.0,16.83,16.98,266600.0,9.6859,9.749,9.6515,9.7375,266600.0
2006-05-24 12:30:00,16.99,17.14,16.86,16.93,936400.0,9.7432,9.8293,9.6687,9.7088,936400.0
2006-05-24 13:00:00,16.93,16.94,16.79,16.8,251800.0,9.7088,9.7146,9.6285,9.6343,251800.0
2006-05-24 13:30:00,16.8,16.98,16.68,16.97,292000.0,9.6343,9.7375,9.5655,9.7318,292000.0
2006-05-24 14:00:00,16.96,17.07,16.72,16.79,395200.0,9.726,9.7891,9.5884,9.6285,395200.0
2006-05-24 14:30:00,16.77,16.96,16.7,16.93,422000.0,9.6171,9.726,9.5769,9.7088,422000.0
2006-05-24 15:00:00,16.95,17.04,16.88,16.91,371200.0,9.7203,9.7719,9.6802,9.6974,371200.0
2006-05-24 15:30:00,16.92,17.06,16.91,16.94,842600.0,9.7031,9.7834,9.6974,9.7146,842600.0
2006-05-25 09:30:00,16.92,17.05,16.63,16.93,435000.0,9.7031,9.7776,9.5368,9.7088,435000.0
2006-05-25 10:00:00,16.94,16.99,16.79,16.89,136400.0,9.7146,9.7432,9.6285,9.6859,136400.0
2006-05-25 10:30:00,16.91,16.99,16.86,16.93,101800.0,9.6974,9.7432,9.6687,9.7088,101800.0
2006-05-25 11:00:00,16.93,16.97,16.86,16.93,124800.0,9.7088,9.7318,9.6687,9.7088,124800.0
2006-05-25 11:30:00,16.93,17.08,16.92,17.08,200400.0,9.7088,9.7948,9.7031,9.7948,200400.0
2006-05-25 12:00:00,17.06,17.07,16.96,16.96,91400.0,9.7834,9.7891,9.726,9.726,91400.0
2006-05-25 12:30:00,16.97,17.0,16.93,16.97,99800.0,9.7318,9.749,9.7088,9.7318,99800.0
2006-05-25 13:00:00,16.97,16.98,16.89,16.91,52400.0,9.7318,9.7375,9.6859,9.6974,52400.0
2006-05-25 13:30:00,16.91,17.02,16.91,17.02,218400.0,9.6974,9.7604,9.6974,9.7604,218400.0
2006-05-25 14:00:00,17.02,17.05,16.99,17.0,550200.0,9.7604,9.7776,9.7432,9.749,550200.0
2006-05-25 14:30:00,17.0,17.04,16.97,16.99,165800.0,9.749,9.7719,9.7318,9.7432,165800.0
2006-05-25 15:00:00,16.99,17.0,16.96,17.0,142000.0,9.7432,9.749,9.726,9.749,142000.0
2006-05-25 15:30:00,17.0,17.01,16.97,17.0,294600.0,9.749,9.7547,9.7318,9.749,294600.0
2006-05-26 09:30:00,17.0,17.02,16.75,16.89,223800.0,9.749,9.7604,9.6056,9.6859,223800.0
2006-05-26 10:00:00,16.9,17.06,16.85,16.98,199600.0,9.6916,9.7834,9.6629,9.7375,199600.0
2006-05-26 10:30:00,16.98,17.0,16.86,16.98,110400.0,9.7375,9.749,9.6687,9.7375,110400.0
2006-05-26 11:00:00,16.97,17.03,16.95,16.99,43400.0,9.7318,9.7662,9.7203,9.7432,43400.0
2006-05-26 11:30:00,17.0,17.01,16.97,17.0,291200.0,9.749,9.7547,9.7318,9.749,291200.0
2006-05-26 12:00:00,17.0,17.0,16.93,16.97,75400.0,9.749,9.749,9.7088,9.7318,75400.0
2006-05-26 12:30:00,16.97,17.02,16.97,17.0,52000.0,9.7318,9.7604,9.7318,9.749,52000.0
2006-05-26 13:00:00,17.0,17.03,16.95,16.98,59200.0,9.749,9.7662,9.7203,9.7375,59200.0
2006-05-26 13:30:00,16.98,17.04,16.93,17.03,176000.0,9.7375,9.7719,9.7088,9.7662,176000.0
2006-05-26 14:00:00,17.03,17.08,17.03,17.04,84200.0,9.7662,9.7948,9.7662,9.7719,84200.0
2006-05-26 14:30:00,17.04,17.06,17.0,17.02,184200.0,9.7719,9.7834,9.749,9.7604,184200.0
2006-05-26 15:00:00,17.03,17.05,17.0,17.01,80000.0,9.7662,9.7776,9.749,9.7547,80000.0
2006-05-26 15:30:00,17.01,17.06,17.0,17.06,385200.0,9.7547,9.7834,9.749,9.7834,385200.0
2006-05-30 09:30:00,16.98,17.0,16.78,16.84,194400.0,9.7375,9.749,9.6228,9.6572,194400.0
2006-05-30 10:00:00,16.83,16.95,16.81,16.93,148400.0,9.6515,9.7203,9.64,9.7088,148400.0
2006-05-30 10:30:00,16.93,17.03,16.93,16.98,131800.0,9.7088,9.7662,9.7088,9.7375,131800.0
2006-05-30 11:00:00,16.98,17.02,16.87,16.92,138600.0,9.7375,9.7604,9.6744,9.7031,138600.0
2006-05-30 11:30:00,16.92,17.04,16.88,17.02,360600.0,9.7031,9.7719,9.6802,9.7604,360600.0
2006-05-30 12:00:00,17.02,17.05,16.96,17.05,132800.0,9.7604,9.7776,9.726,9.7776,132800.0
2006-05-30 12:30:00,17.04,17.05,16.93,16.96,207800.0,9.7719,9.7776,9.7088,9.726,207800.0
2006-05-30 13:00:00,16.95,16.95,16.84,16.84,332600.0,9.7203,9.7203,9.6572,9.6572,332600.0
2006-05-30 13:30:00,16.84,16.86,16.82,16.85,371200.0,9.6572,9.6687,9.6457,9.6629,371200.0
2006-05-30 14:00:00,16.85,16.86,16.84,16.85,200800.0,9.6629,9.6687,9.6572,9.6629,200800.0
2006-05-30 14:30:00,16.85,16.87,16.82,16.85,229400.0,9.6629,9.6744,9.6457,9.6629,229400.0
2006-05-30 15:00:00,16.85,16.87,16.73,16.75,441200.0,9.6629,9.6744,9.5941,9.6056,441200.0
2006-05-30 15:30:00,16.75,16.77,16.66,16.68,443800.0,9.6056,9.6171,9.554,9.5655,443800.0
2006-05-31 09:30:00,16.78,16.79,16.55,16.71,588400.0,9.6228,9.6285,9.4909,9.5827,588400.0
2006-05-31 10:00:00,16.71,16.71,16.61,16.67,290000.0,9.5827,9.5827,9.5253,9.5597,290000.0
2006-05-31 10:30:00,16.68,17.04,16.68,16.94,377600.0,9.5655,9.7719,9.5655,9.7146,377600.0
2006-05-31 11:00:00,16.94,17.05,16.91,17.05,225400.0,9.7146,9.7776,9.6974,9.7776,225400.0
2006-05-31 11:30:00,17.06,17.18,17.06,17.16,384200.0,9.7834,9.8522,9.7834,9.8407,384200.0
2006-05-31 12:00:00,17.16,17.22,17.14,17.22,251600.0,9.8407,9.8751,9.8293,9.8751,251600.0
2006-05-31 12:30:00,17.23,17.24,17.17,17.19,137000.0,9.8809,9.8866,9.8465,9.8579,137000.0
2006-05-31 13:00:00,17.2,17.2,17.13,17.13,120000.0,9.8637,9.8637,9.8235,9.8235,120000.0
2006-05-31 13:30:00,17.14,17.16,17.09,17.09,175800.0,9.8293,9.8407,9.8006,9.8006,175800.0
2006-05-31 14:00:00,17.09,17.14,16.87,16.97,498600.0,9.8006,9.8293,9.6744,9.7318,498600.0
2006-05-31 14:30:00,16.96,17.15,16.96,17.14,352800.0,9.726,9.835,9.726,9.8293,352800.0
2006-05-31 15:00:00,17.13,17.16,17.05,17.1,394200.0,9.8235,9.8407,9.7776,9.8063,394200.0
2006-05-31 15:30:00,17.09,17.16,17.02,17.14,628200.0,9.8006,9.8407,9.7604,9.8293,628200.0
2006-06-01 09:30:00,17.15,17.23,17.02,17.17,371800.0,9.835,9.8809,9.7604,9.8465,371800.0
2006-06-01 10:00:00,17.16,17.27,17.08,17.26,264800.0,9.8407,9.9038,9.7948,9.8981,264800.0
2006-06-01 10:30:00,17.26,17.38,17.24,17.33,278600.0,9.8981,9.9669,9.8866,9.9382,278600.0
2006-06-01 11:00:00,17.33,17.47,17.28,17.36,277200.0,9.9382,10.0185,9.9095,9.9554,277200.0
2006-06-01 11:30:00,17.36,17.41,17.32,17.35,164200.0,9.9554,9.9841,9.9325,9.9497,164200.0
2006-06-01 12:00:00,17.35,17.4,17.3,17.3,256400.0,9.9497,9.9784,9.921,9.921,256400.0
2006-06-01 12:30:00,17.3,17.36,17.29,17.33,188800.0,9.921,9.9554,9.9153,9.9382,188800.0
2006-06-01 13:00:00,17.34,17.39,17.31,17.39,107000.0,9.9439,9.9726,9.9267,9.9726,107000.0
2006-06-01 13:30:00,17.38,17.49,17.35,17.49,218800.0,9.9669,10.03,9.9497,10.03,218800.0
2006-06-01 14:00:00,17.49,17.56,17.43,17.51,287000.0,10.03,10.0701,9.9956,10.0414,287000.0
2006-06-01 14:30:00,17.51,17.67,17.5,17.61,432600.0,10.0414,10.1332,10.0357,10.0988,432600.0
2006-06-01 15:00:00,17.61,17.64,17.57,17.63,262400.0,10.0988,10.116,10.0758,10.1103,262400.0
2006-06-01 15:30:00,17.63,17.68,17.59,17.68,514400.0,10.1103,10.1389,10.0873,10.1389,514400.0
2006-06-02 09:30:00,17.71,17.77,17.27,17.37,571800.0,10.1561,10.1905,9.9038,9.9612,571800.0
2006-06-02 10:00:00,17.38,17.52,17.31,17.49,280400.0,9.9669,10.0472,9.9267,10.03,280400.0
2006-06-02 10:30:00,17.49,17.54,17.43,17.47,201600.0,10.03,10.0586,9.9956,10.0185,201600.0
2006-06-02 11:00:00,17.46,17.5,17.36,17.38,149400.0,10.0128,10.0357,9.9554,9.9669,149400.0
2006-06-02 11:30:00,17.38,17.39,17.17,17.18,213200.0,9.9669,9.9726,9.8465,9.8522,213200.0
2006-06-02 12:00:00,17.19,17.28,17.18,17.25,124800.0,9.8579,9.9095,9.8522,9.8923,124800.0
2006-06-02 12:30:00,17.25,17.31,17.22,17.27,142400.0,9.8923,9.9267,9.8751,9.9038,142400.0
2006-06-02 13:00:00,17.27,17.39,17.27,17.37,147000.0,9.9038,9.9726,9.9038,9.9612,147000.0
2006-06-02 13:30:00,17.39,17.39,17.33,17.36,111600.0,9.9726,9.9726,9.9382,9.9554,111600.0
2006-06-02 14:00:00,17.36,17.38,17.31,17.33,101800.0,9.9554,9.9669,9.9267,9.9382,101800.0
2006-06-02 14:30:00,17.33,17.41,17.32,17.35,145800.0,9.9382,9.9841,9.9325,9.9497,145800.0
2006-06-02 15:00:00,17.35,17.4,17.31,17.4,179000.0,9.9497,9.9784,9.9267,9.9784,179000.0
2006-06-02 15:30:00,17.4,17.47,17.39,17.42,358800.0,9.9784,10.0185,9.9726,9.9898,358800.0
2006-06-05 09:30:00,17.34,17.41,17.21,17.35,165200.0,9.9439,9.9841,9.8694,9.9497,165200.0
2006-06-05 10:00:00,17.35,17.46,17.3,17.45,150600.0,9.9497,10.0128,9.921,10.007,150600.0
2006-06-05 10:30:00,17.45,17.47,17.36,17.43,100600.0,10.007,10.0185,9.9554,9.9956,100600.0
2006-06-05 11:00:00,17.43,17.5,17.43,17.5,107200.0,9.9956,10.0357,9.9956,10.0357,107200.0
2006-06-05 11:30:00,17.5,17.55,17.49,17.54,177000.0,10.0357,10.0644,10.03,10.0586,177000.0
2006-06-05 12:00:00,17.54,17.54,17.32,17.35,155400.0,10.0586,10.0586,9.9325,9.9497,155400.0
2006-06-05 12:30:00,17.35,17.38,17.32,17.32,44600.0,9.9497,9.9669,9.9325,9.9325,44600.0
2006-06-05 13:00:00,17.31,17.35,17.25,17.29,104200.0,9.9267,9.9497,9.8923,9.9153,104200.0
2006-06-05 13:30:00,17.29,17.32,17.24,17.24,86400.0,9.9153,9.9325,9.8866,9.8866,86400.0
2006-06-05 14:00:00,17.24,17.24,17.11,17.16,283600.0,9.8866,9.8866,9.8121,9.8407,283600.0
2006-06-05 14:30:00,17.17,17.2,17.06,17.13,321000.0,9.8465,9.8637,9.7834,9.8235,321000.0
2006-06-05 15:00:00,17.11,17.15,17.04,17.05,271000.0,9.8121,9.835,9.7719,9.7776,271000.0
2006-06-05 15:30:00,17.05,17.06,16.99,17.04,426000.0,9.7776,9.7834,9.7432,9.7719,426000.0
2006-06-06 09:30:00,17.0,17.02,16.77,16.86,532600.0,9.749,9.7604,9.6171,9.6687,532600.0
2006-06-06 10:00:00,16.86,17.0,16.86,16.96,321400.0,9.6687,9.749,9.6687,9.726,321400.0
2006-06-06 10:30:00,16.96,17.0,16.73,16.74,346200.0,9.726,9.749,9.5941,9.5999,346200.0
2006-06-06 11:00:00,16.74,16.79,16.63,16.65,562000.0,9.5999,9.6285,9.5368,9.5483,562000.0
2006-06-06 11:30:00,16.65,16.71,16.5,16.55,389000.0,9.5483,9.5827,9.4622,9.4909,389000.0
2006-06-06 12:00:00,16.55,16.68,16.53,16.62,323800.0,9.4909,9.5655,9.4794,9.5311,323800.0
2006-06-06 12:30:00,16.63,16.74,16.6,16.73,614200.0,9.5368,9.5999,9.5196,9.5941,614200.0
2006-06-06 13:00:00,16.73,16.75,16.67,16.7,395200.0,9.5941,9.6056,9.5597,9.5769,395200.0
2006-06-06 13:30:00,16.71,16.74,16.61,16.68,214400.0,9.5827,9.5999,9.5253,9.5655,214400.0
2006-06-06 14:00:00,16.69,16.71,16.61,16.63,217800.0,9.5712,9.5827,9.5253,9.5368,217800.0
2006-06-06 14:30:00,16.63,16.7,16.59,16.62,153000.0,9.5368,9.5769,9.5138,9.5311,153000.0
2006-06-06 15:00:00,16.62,16.65,16.6,16.62,326400.0,9.5311,9.5483,9.5196,9.5311,326400.0
2006-06-06 15:30:00,16.63,16.63,16.58,16.63,824400.0,9.5368,9.5368,9.5081,9.5368,824400.0
2006-06-07 09:30:00,16.61,16.63,16.33,16.46,535200.0,9.5253,9.5368,9.3647,9.4393,535200.0
2006-06-07 10:00:00,16.46,16.65,16.45,16.63,612000.0,9.4393,9.5483,9.4336,9.5368,612000.0
2006-06-07 10:30:00,16.63,16.7,16.6,16.66,439000.0,9.5368,9.5769,9.5196,9.554,439000.0
2006-06-07 11:00:00,16.65,16.73,16.65,16.67,414400.0,9.5483,9.5941,9.5483,9.5597,414400.0
2006-06-07 11:30:00,16.68,16.78,16.67,16.77,146400.0,9.5655,9.6228,9.5597,9.6171,146400.0
2006-06-07 12:00:00,16.77,16.8,16.74,16.76,354600.0,9.6171,9.6343,9.5999,9.6113,354600.0
2006-06-07 12:30:00,16.76,16.78,16.74,16.75,218800.0,9.6113,9.6228,9.5999,9.6056,218800.0
2006-06-07 13:00:00,16.74,16.83,16.72,16.81,177600.0,9.5999,9.6515,9.5884,9.64,177600.0
2006-06-07 13:30:00,16.81,16.85,16.75,16.82,494200.0,9.64,9.6629,9.6056,9.6457,494200.0
2006-06-07 14:00:00,16.81,16.82,16.7,16.79,447800.0,9.64,9.6457,9.5769,9.6285,447800.0
2006-06-07 14:30:00,16.79,16.81,16.68,16.7,289400.0,9.6285,9.64,9.5655,9.5769,289400.0
2006-06-07 15:00:00,16.7,16.71,16.58,16.58,608600.0,9.5769,9.5827,9.5081,9.5081,608600.0
2006-06-07 15:30:00,16.58,16.63,16.54,16.55,815600.0,9.5081,9.5368,9.4852,9.4909,815600.0
2006-06-08 09:30:00,16.43,16.64,16.34,16.5,431600.0,9.4221,9.5425,9.3705,9.4622,431600.0
2006-06-08 10:00:00,16.5,16.51,16.29,16.3,348800.0,9.4622,9.468,9.3418,9.3475,348800.0
2006-06-08 10:30:00,16.3,16.49,16.23,16.49,334600.0,9.3475,9.4565,9.3074,9.4565,334600.0
2006-06-08 11:00:00,16.48,16.5,16.24,16.35,356400.0,9.4508,9.4622,9.3131,9.3762,356400.0
2006-06-08 11:30:00,16.35,16.35,16.18,16.28,390400.0,9.3762,9.3762,9.2787,9.3361,390400.0
2006-06-08 12:00:00,16.3,16.33,16.22,16.27,289400.0,9.3475,9.3647,9.3017,9.3303,289400.0
2006-06-08 12:30:00,16.27,16.36,16.25,16.32,268200.0,9.3303,9.382,9.3189,9.359,268200.0
2006-06-08 13:00:00,16.33,16.34,16.2,16.25,262000.0,9.3647,9.3705,9.2902,9.3189,262000.0
2006-06-08 13:30:00,16.25,16.33,16.22,16.33,240200.0,9.3189,9.3647,9.3017,9.3647,240200.0
2006-06-08 14:00:00,16.33,16.34,16.21,16.33,318800.0,9.3647,9.3705,9.2959,9.3647,318800.0
2006-06-08 14:30:00,16.32,16.37,16.27,16.32,304800.0,9.359,9.3877,9.3303,9.359,304800.0
2006-06-08 15:00:00,16.32,16.41,16.29,16.41,368600.0,9.359,9.4106,9.3418,9.4106,368600.0
2006-06-08 15:30:00,16.41,16.51,16.4,16.45,454200.0,9.4106,9.468,9.4049,9.4336,454200.0
2006-06-09 09:30:00,16.54,16.79,16.5,16.76,653200.0,9.4852,9.6285,9.4622,9.6113,653200.0
2006-06-09 10:00:00,16.75,16.79,16.67,16.77,533000.0,9.6056,9.6285,9.5597,9.6171,533000.0
2006-06-09 10:30:00,16.78,16.79,16.68,16.74,365200.0,9.6228,9.6285,9.5655,9.5999,365200.0
2006-06-09 11:00:00,16.74,16.85,16.72,16.8,421600.0,9.5999,9.6629,9.5884,9.6343,421600.0
2006-06-09 11:30:00,16.8,16.8,16.68,16.68,377200.0,9.6343,9.6343,9.5655,9.5655,377200.0
2006-06-09 12:00:00,16.68,16.75,16.68,16.73,287200.0,9.5655,9.6056,9.5655,9.5941,287200.0
2006-06-09 12:30:00,16.73,16.8,16.64,16.66,343200.0,9.5941,9.6343,9.5425,9.554,343200.0
2006-06-09 13:00:00,16.66,16.68,16.58,16.64,330600.0,9.554,9.5655,9.5081,9.5425,330600.0
2006-06-09 13:30:00,16.64,16.77,16.63,16.74,295600.0,9.5425,9.6171,9.5368,9.5999,295600.0
2006-06-09 14:00:00,16.75,16.81,16.73,16.79,256600.0,9.6056,9.64,9.5941,9.6285,256600.0
2006-06-09 14:30:00,16.8,16.89,16.79,16.82,310600.0,9.6343,9.6859,9.6285,9.6457,310600.0
2006-06-09 15:00:00,16.83,16.84,16.75,16.8,330000.0,9.6515,9.6572,9.6056,9.6343,330000.0
2006-06-09 15:30:00,16.8,16.8,16.63,16.67,647000.0,9.6343,9.6343,9.5368,9.5597,647000.0
2006-06-12 09:30:00,16.65,16.75,16.58,16.66,185400.0,9.5483,9.6056,9.5081,9.554,185400.0
2006-06-12 10:00:00,16.64,16.74,16.59,16.69,359400.0,9.5425,9.5999,9.5138,9.5712,359400.0
2006-06-12 10:30:00,16.68,16.78,16.68,16.74,294000.0,9.5655,9.6228,9.5655,9.5999,294000.0
2006-06-12 11:00:00,16.75,16.75,16.59,16.61,462600.0,9.6056,9.6056,9.5138,9.5253,462600.0
2006-06-12 11:30:00,16.61,16.66,16.61,16.65,262400.0,9.5253,9.554,9.5253,9.5483,262400.0
2006-06-12 12:00:00,16.65,16.68,16.61,16.65,282600.0,9.5483,9.5655,9.5253,9.5483,282600.0
2006-06-12 12:30:00,16.65,16.66,16.59,16.61,170800.0,9.5483,9.554,9.5138,9.5253,170800.0
2006-06-12 13:00:00,16.61,16.63,16.59,16.61,152000.0,9.5253,9.5368,9.5138,9.5253,152000.0
2006-06-12 13:30:00,16.61,16.63,16.58,16.63,220200.0,9.5253,9.5368,9.5081,9.5368,220200.0
2006-06-12 14:00:00,16.64,16.64,16.5,16.57,338600.0,9.5425,9.5425,9.4622,9.5024,338600.0
2006-06-12 14:30:00,16.57,16.61,16.48,16.48,597400.0,9.5024,9.5253,9.4508,9.4508,597400.0
2006-06-12 15:00:00,16.47,16.47,16.29,16.33,488200.0,9.445,9.445,9.3418,9.3647,488200.0
2006-06-12 15:30:00,16.33,16.35,16.26,16.26,625600.0,9.3647,9.3762,9.3246,9.3246,625600.0
2006-06-13 09:30:00,16.25,16.55,16.1,16.35,422400.0,9.3189,9.4909,9.2328,9.3762,422400.0
2006-06-13 10:00:00,16.35,16.48,16.07,16.46,324600.0,9.3762,9.4508,9.2156,9.4393,324600.0
2006-06-13 10:30:00,16.45,16.48,16.24,16.25,289600.0,9.4336,9.4508,9.3131,9.3189,289600.0
2006-06-13 11:00:00,16.24,16.32,16.17,16.26,383600.0,9.3131,9.359,9.273,9.3246,383600.0
2006-06-13 11:30:00,16.27,16.38,16.22,16.36,245200.0,9.3303,9.3934,9.3017,9.382,245200.0
2006-06-13 12:00:00,16.36,16.39,16.22,16.22,233400.0,9.382,9.3992,9.3017,9.3017,233400.0
2006-06-13 12:30:00,16.22,16.27,16.21,16.22,137400.0,9.3017,9.3303,9.2959,9.3017,137400.0
2006-06-13 13:00:00,16.22,16.22,16.11,16.13,162600.0,9.3017,9.3017,9.2386,9.2501,162600.0
2006-06-13 13:30:00,16.13,16.13,16.05,16.11,399000.0,9.2501,9.2501,9.2042,9.2386,399000.0
2006-06-13 14:00:00,16.11,16.13,16.02,16.06,299000.0,9.2386,9.2501,9.187,9.2099,299000.0
2006-06-13 14:30:00,16.08,16.1,15.97,16.02,356200.0,9.2214,9.2328,9.1583,9.187,356200.0
2006-06-13 15:00:00,16.01,16.01,15.86,15.96,584600.0,9.1812,9.1812,9.0952,9.1526,584600.0
2006-06-13 15:30:00,15.95,16.11,15.89,15.9,915400.0,9.1468,9.2386,9.1124,9.1182,915400.0
2006-06-14 09:30:00,16.02,16.3,15.97,16.22,607000.0,9.187,9.3475,9.1583,9.3017,607000.0
2006-06-14 10:00:00,16.2,16.25,16.07,16.1,330800.0,9.2902,9.3189,9.2156,9.2328,330800.0
2006-06-14 10:30:00,16.11,16.17,16.05,16.11,195400.0,9.2386,9.273,9.2042,9.2386,195400.0
2006-06-14 11:00:00,16.11,16.18,16.04,16.12,190000.0,9.2386,9.2787,9.1984,9.2443,190000.0
2006-06-14 11:30:00,16.12,16.18,16.11,16.15,197400.0,9.2443,9.2787,9.2386,9.2615,197400.0
2006-06-14 12:00:00,16.15,16.19,16.14,16.15,371800.0,9.2615,9.2845,9.2558,9.2615,371800.0
2006-06-14 12:30:00,16.16,16.2,16.13,16.19,200200.0,9.2673,9.2902,9.2501,9.2845,200200.0
2006-06-14 13:00:00,16.19,16.2,16.04,16.09,192400.0,9.2845,9.2902,9.1984,9.2271,192400.0
2006-06-14 13:30:00,16.08,16.08,15.88,16.04,251200.0,9.2214,9.2214,9.1067,9.1984,251200.0
2006-06-14 14:00:00,16.04,16.13,15.96,16.04,222600.0,9.1984,9.2501,9.1526,9.1984,222600.0
2006-06-14 14:30:00,16.05,16.05,15.82,15.93,228000.0,9.2042,9.2042,9.0723,9.1354,228000.0
2006-06-14 15:00:00,15.92,16.05,15.92,16.04,166200.0,9.1296,9.2042,9.1296,9.1984,166200.0
2006-06-14 15:30:00,16.05,16.17,16.04,16.13,337400.0,9.2042,9.273,9.1984,9.2501,337400.0
2006-06-15 09:30:00,16.12,16.33,16.11,16.32,342400.0,9.2443,9.3647,9.2386,9.359,342400.0
2006-06-15 10:00:00,16.31,16.43,16.26,16.43,338200.0,9.3533,9.4221,9.3246,9.4221,338200.0
2006-06-15 10:30:00,16.43,16.6,16.39,16.51,366800.0,9.4221,9.5196,9.3992,9.468,366800.0
2006-06-15 11:00:00,16.51,16.59,16.51,16.56,275800.0,9.468,9.5138,9.468,9.4966,275800.0
2006-06-15 11:30:00,16.56,16.58,16.47,16.49,164000.0,9.4966,9.5081,9.445,9.4565,164000.0
2006-06-15 12:00:00,16.48,16.55,16.45,16.5,184400.0,9.4508,9.4909,9.4336,9.4622,184400.0
2006-06-15 12:30:00,16.5,16.52,16.45,16.49,221400.0,9.4622,9.4737,9.4336,9.4565,221400.0
2006-06-15 13:00:00,16.49,16.53,16.47,16.47,140000.0,9.4565,9.4794,9.445,9.445,140000.0
2006-06-15 13:30:00,16.47,16.5,16.43,16.5,224400.0,9.445,9.4622,9.4221,9.4622,224400.0
2006-06-15 14:00:00,16.5,16.55,16.48,16.5,228200.0,9.4622,9.4909,9.4508,9.4622,228200.0
2006-06-15 14:30:00,16.5,16.6,16.48,16.5,267800.0,9.4622,9.5196,9.4508,9.4622,267800.0
2006-06-15 15:00:00,16.5,16.56,16.45,16.54,192800.0,9.4622,9.4966,9.4336,9.4852,192800.0
2006-06-15 15:30:00,16.53,16.73,16.53,16.58,453400.0,9.4794,9.5941,9.4794,9.5081,453400.0
2006-06-16 09:30:00,16.55,16.61,16.4,16.57,1482800.0,9.4909,9.5253,9.4049,9.5024,1482800.0
2006-06-16 10:00:00,16.57,16.61,16.4,16.4,206600.0,9.5024,9.5253,9.4049,9.4049,206600.0
2006-06-16 10:30:00,16.42,16.47,16.32,16.35,208800.0,9.4164,9.445,9.359,9.3762,208800.0
2006-06-16 11:00:00,16.35,16.41,16.29,16.33,276000.0,9.3762,9.4106,9.3418,9.3647,276000.0
2006-06-16 11:30:00,16.33,16.41,16.32,16.37,106200.0,9.3647,9.4106,9.359,9.3877,106200.0
2006-06-16 12:00:00,16.37,16.45,16.35,16.36,126200.0,9.3877,9.4336,9.3762,9.382,126200.0
2006-06-16 12:30:00,16.36,16.36,16.28,16.35,169600.0,9.382,9.382,9.3361,9.3762,169600.0
2006-06-16 13:00:00,16.35,16.36,16.32,16.34,145000.0,9.3762,9.382,9.359,9.3705,145000.0
2006-06-16 13:30:00,16.34,16.35,16.29,16.33,120800.0,9.3705,9.3762,9.3418,9.3647,120800.0
2006-06-16 14:00:00,16.33,16.36,16.32,16.33,132400.0,9.3647,9.382,9.359,9.3647,132400.0
2006-06-16 14:30:00,16.33,16.36,16.3,16.3,278600.0,9.3647,9.382,9.3475,9.3475,278600.0
2006-06-16 15:00:00,16.3,16.38,16.3,16.37,244200.0,9.3475,9.3934,9.3475,9.3877,244200.0
2006-06-16 15:30:00,16.38,16.42,16.34,16.38,401000.0,9.3934,9.4164,9.3705,9.3934,401000.0
2006-06-19 09:30:00,16.38,16.45,16.34,16.41,206800.0,9.3934,9.4336,9.3705,9.4106,206800.0
2006-06-19 10:00:00,16.41,16.46,16.16,16.18,226400.0,9.4106,9.4393,9.2673,9.2787,226400.0
2006-06-19 10:30:00,16.18,16.4,16.15,16.34,139600.0,9.2787,9.4049,9.2615,9.3705,139600.0
2006-06-19 11:00:00,16.34,16.43,16.26,16.28,144600.0,9.3705,9.4221,9.3246,9.3361,144600.0
2006-06-19 11:30:00,16.28,16.39,16.28,16.32,150400.0,9.3361,9.3992,9.3361,9.359,150400.0
2006-06-19 12:00:00,16.32,16.35,16.3,16.32,109400.0,9.359,9.3762,9.3475,9.359,109400.0
2006-06-19 12:30:00,16.32,16.35,16.27,16.27,96200.0,9.359,9.3762,9.3303,9.3303,96200.0
2006-06-19 13:00:00,16.27,16.27,16.13,16.17,156200.0,9.3303,9.3303,9.2501,9.273,156200.0
2006-06-19 13:30:00,16.17,16.23,16.11,16.19,156200.0,9.273,9.3074,9.2386,9.2845,156200.0
2006-06-19 14:00:00,16.18,16.25,16.16,16.21,130600.0,9.2787,9.3189,9.2673,9.2959,130600.0
2006-06-19 14:30:00,16.21,16.21,16.03,16.04,176200.0,9.2959,9.2959,9.1927,9.1984,176200.0
2006-06-19 15:00:00,16.04,16.2,16.0,16.17,226800.0,9.1984,9.2902,9.1755,9.273,226800.0
2006-06-19 15:30:00,16.16,16.19,16.07,16.08,365600.0,9.2673,9.2845,9.2156,9.2214,365600.0
2006-06-20 09:30:00,16.09,16.2,15.95,15.97,292200.0,9.2271,9.2902,9.1468,9.1583,292200.0
2006-06-20 10:00:00,15.99,16.02,15.91,15.99,257000.0,9.1698,9.187,9.1239,9.1698,257000.0
2006-06-20 10:30:00,15.99,16.06,15.94,16.0,205600.0,9.1698,9.2099,9.1411,9.1755,205600.0
2006-06-20 11:00:00,16.01,16.17,15.99,16.16,213200.0,9.1812,9.273,9.1698,9.2673,213200.0
2006-06-20 11:30:00,16.17,16.29,16.17,16.19,140400.0,9.273,9.3418,9.273,9.2845,140400.0
2006-06-20 12:00:00,16.2,16.21,16.08,16.14,139600.0,9.2902,9.2959,9.2214,9.2558,139600.0
2006-06-20 12:30:00,16.14,16.16,16.06,16.06,108400.0,9.2558,9.2673,9.2099,9.2099,108400.0
2006-06-20 13:00:00,16.07,16.09,16.05,16.05,116400.0,9.2156,9.2271,9.2042,9.2042,116400.0
2006-06-20 13:30:00,16.05,16.05,15.93,15.97,232800.0,9.2042,9.2042,9.1354,9.1583,232800.0
2006-06-20 14:00:00,15.96,15.98,15.9,15.9,272600.0,9.1526,9.164,9.1182,9.1182,272600.0
2006-06-20 14:30:00,15.9,15.93,15.88,15.91,240000.0,9.1182,9.1354,9.1067,9.1239,240000.0
2006-06-20 15:00:00,15.91,15.99,15.88,15.96,211600.0,9.1239,9.1698,9.1067,9.1526,211600.0
2006-06-20 15:30:00,15.95,15.97,15.9,15.93,220600.0,9.1468,9.1583,9.1182,9.1354,220600.0
2006-06-21 09:30:00,15.99,16.25,15.89,16.15,277800.0,9.1698,9.3189,9.1124,9.2615,277800.0
2006-06-21 10:00:00,16.15,16.29,16.15,16.29,353000.0,9.2615,9.3418,9.2615,9.3418,353000.0
2006-06-21 10:30:00,16.29,16.36,16.25,16.26,257600.0,9.3418,9.382,9.3189,9.3246,257600.0
2006-06-21 11:00:00,16.25,16.36,16.25,16.34,290800.0,9.3189,9.382,9.3189,9.3705,290800.0
2006-06-21 11:30:00,16.34,16.46,16.33,16.36,247600.0,9.3705,9.4393,9.3647,9.382,247600.0
2006-06-21 12:00:00,16.36,16.48,16.36,16.43,322800.0,9.382,9.4508,9.382,9.4221,322800.0
2006-06-21 12:30:00,16.43,16.47,16.34,16.38,263600.0,9.4221,9.445,9.3705,9.3934,263600.0
2006-06-21 13:00:00,16.38,16.41,16.35,16.36,119600.0,9.3934,9.4106,9.3762,9.382,119600.0
2006-06-21 13:30:00,16.37,16.46,16.34,16.42,186000.0,9.3877,9.4393,9.3705,9.4164,186000.0
2006-06-21 14:00:00,16.43,16.52,16.42,16.46,298200.0,9.4221,9.4737,9.4164,9.4393,298200.0
2006-06-21 14:30:00,16.46,16.5,16.43,16.47,246600.0,9.4393,9.4622,9.4221,9.445,246600.0
2006-06-21 15:00:00,16.47,16.48,16.43,16.45,271800.0,9.445,9.4508,9.4221,9.4336,271800.0
2006-06-21 15:30:00,16.44,16.45,16.35,16.38,765800.0,9.4278,9.4336,9.3762,9.3934,765800.0
2006-06-22 09:30:00,16.32,16.54,16.29,16.32,333800.0,9.359,9.4852,9.3418,9.359,333800.0
2006-06-22 10:00:00,16.31,16.33,16.07,16.11,226800.0,9.3533,9.3647,9.2156,9.2386,226800.0
2006-06-22 10:30:00,16.11,16.17,16.04,16.1,163400.0,9.2386,9.273,9.1984,9.2328,163400.0
2006-06-22 11:00:00,16.1,16.18,16.05,16.15,114400.0,9.2328,9.2787,9.2042,9.2615,114400.0
2006-06-22 11:30:00,16.16,16.2,16.11,16.12,108200.0,9.2673,9.2902,9.2386,9.2443,108200.0
2006-06-22 12:00:00,16.13,16.15,16.06,16.07,96600.0,9.2501,9.2615,9.2099,9.2156,96600.0
2006-06-22 12:30:00,16.07,16.11,16.03,16.1,93800.0,9.2156,9.2386,9.1927,9.2328,93800.0
2006-06-22 13:00:00,16.1,16.12,16.07,16.11,42800.0,9.2328,9.2443,9.2156,9.2386,42800.0
2006-06-22 13:30:00,16.11,16.11,15.96,16.05,118600.0,9.2386,9.2386,9.1526,9.2042,118600.0
2006-06-22 14:00:00,16.05,16.08,15.98,16.05,102000.0,9.2042,9.2214,9.164,9.2042,102000.0
2006-06-22 14:30:00,16.05,16.05,15.96,16.0,218200.0,9.2042,9.2042,9.1526,9.1755,218200.0
2006-06-22 15:00:00,16.02,16.07,15.99,16.05,170200.0,9.187,9.2156,9.1698,9.2042,170200.0
2006-06-22 15:30:00,16.05,16.12,16.05,16.11,289400.0,9.2042,9.2443,9.2042,9.2386,289400.0
2006-06-23 09:30:00,16.29,16.6,16.23,16.59,1058800.0,9.3418,9.5196,9.3074,9.5138,1058800.0
2006-06-23 10:00:00,16.58,16.6,16.36,16.39,466600.0,9.5081,9.5196,9.382,9.3992,466600.0
2006-06-23 10:30:00,16.39,16.43,16.35,16.37,190000.0,9.3992,9.4221,9.3762,9.3877,190000.0
2006-06-23 11:00:00,16.36,16.43,16.32,16.39,154800.0,9.382,9.4221,9.359,9.3992,154800.0
2006-06-23 11:30:00,16.39,16.41,16.35,16.37,112000.0,9.3992,9.4106,9.3762,9.3877,112000.0
2006-06-23 12:00:00,16.36,16.62,16.36,16.59,260000.0,9.382,9.5311,9.382,9.5138,260000.0
2006-06-23 12:30:00,16.59,16.59,16.43,16.44,217400.0,9.5138,9.5138,9.4221,9.4278,217400.0
2006-06-23 13:00:00,16.43,16.45,16.37,16.41,135600.0,9.4221,9.4336,9.3877,9.4106,135600.0
2006-06-23 13:30:00,16.41,16.43,16.38,16.39,181600.0,9.4106,9.4221,9.3934,9.3992,181600.0
2006-06-23 14:00:00,16.4,16.4,16.3,16.36,202600.0,9.4049,9.4049,9.3475,9.382,202600.0
2006-06-23 14:30:00,16.36,16.39,16.27,16.27,172200.0,9.382,9.3992,9.3303,9.3303,172200.0
2006-06-23 15:00:00,16.27,16.3,16.22,16.26,280600.0,9.3303,9.3475,9.3017,9.3246,280600.0
2006-06-23 15:30:00,16.27,16.27,16.23,16.23,553200.0,9.3303,9.3303,9.3074,9.3074,553200.0
2006-06-26 09:30:00,16.21,16.29,16.15,16.22,334800.0,9.2959,9.3418,9.2615,9.3017,334800.0
2006-06-26 10:00:00,16.21,16.36,16.14,16.35,315600.0,9.2959,9.382,9.2558,9.3762,315600.0
2006-06-26 10:30:00,16.35,16.37,16.23,16.23,141800.0,9.3762,9.3877,9.3074,9.3074,141800.0
2006-06-26 11:00:00,16.23,16.27,16.2,16.21,115000.0,9.3074,9.3303,9.2902,9.2959,115000.0
2006-06-26 11:30:00,16.21,16.22,16.16,16.18,70000.0,9.2959,9.3017,9.2673,9.2787,70000.0
2006-06-26 12:00:00,16.18,16.2,16.11,16.14,138800.0,9.2787,9.2902,9.2386,9.2558,138800.0
2006-06-26 12:30:00,16.14,16.18,16.13,16.16,129400.0,9.2558,9.2787,9.2501,9.2673,129400.0
2006-06-26 13:00:00,16.17,16.18,16.15,16.17,79200.0,9.273,9.2787,9.2615,9.273,79200.0
2006-06-26 13:30:00,16.16,16.21,16.16,16.2,76000.0,9.2673,9.2959,9.2673,9.2902,76000.0
2006-06-26 14:00:00,16.21,16.24,16.19,16.22,108200.0,9.2959,9.3131,9.2845,9.3017,108200.0
2006-06-26 14:30:00,16.21,16.25,16.2,16.24,91200.0,9.2959,9.3189,9.2902,9.3131,91200.0
2006-06-26 15:00:00,16.24,16.27,16.22,16.27,120000.0,9.3131,9.3303,9.3017,9.3303,120000.0
2006-06-26 15:30:00,16.27,16.29,16.25,16.29,214400.0,9.3303,9.3418,9.3189,9.3418,214400.0
2006-06-27 09:30:00,16.35,16.38,16.2,16.26,140200.0,9.3762,9.3934,9.2902,9.3246,140200.0
2006-06-27 10:00:00,16.27,16.29,16.17,16.2,301000.0,9.3303,9.3418,9.273,9.2902,301000.0
2006-06-27 10:30:00,16.21,16.25,16.2,16.22,156800.0,9.2959,9.3189,9.2902,9.3017,156800.0
2006-06-27 11:00:00,16.23,16.23,16.05,16.09,232400.0,9.3074,9.3074,9.2042,9.2271,232400.0
2006-06-27 11:30:00,16.09,16.11,16.05,16.11,145000.0,9.2271,9.2386,9.2042,9.2386,145000.0
2006-06-27 12:00:00,16.11,16.12,16.08,16.11,164000.0,9.2386,9.2443,9.2214,9.2386,164000.0
2006-06-27 12:30:00,16.11,16.17,16.1,16.17,199800.0,9.2386,9.273,9.2328,9.273,199800.0
2006-06-27 13:00:00,16.17,16.18,16.13,16.16,418200.0,9.273,9.2787,9.2501,9.2673,418200.0
2006-06-27 13:30:00,16.16,16.23,16.16,16.23,281400.0,9.2673,9.3074,9.2673,9.3074,281400.0
2006-06-27 14:00:00,16.23,16.34,16.22,16.25,400800.0,9.3074,9.3705,9.3017,9.3189,400800.0
2006-06-27 14:30:00,16.25,16.28,16.2,16.23,297000.0,9.3189,9.3361,9.2902,9.3074,297000.0
2006-06-27 15:00:00,16.23,16.29,16.22,16.29,253400.0,9.3074,9.3418,9.3017,9.3418,253400.0
2006-06-27 15:30:00,16.29,16.34,16.22,16.33,1301400.0,9.3418,9.3705,9.3017,9.3647,1301400.0
2006-06-28 09:30:00,16.42,16.5,16.38,16.47,376800.0,9.4164,9.4622,9.3934,9.445,376800.0
2006-06-28 10:00:00,16.48,16.57,16.43,16.43,662800.0,9.4508,9.5024,9.4221,9.4221,662800.0
2006-06-28 10:30:00,16.43,16.43,16.31,16.38,273000.0,9.4221,9.4221,9.3533,9.3934,273000.0
2006-06-28 11:00:00,16.38,16.44,16.27,16.27,331400.0,9.3934,9.4278,9.3303,9.3303,331400.0
2006-06-28 11:30:00,16.27,16.28,16.21,16.27,188000.0,9.3303,9.3361,9.2959,9.3303,188000.0
2006-06-28 12:00:00,16.28,16.36,16.24,16.35,200000.0,9.3361,9.382,9.3131,9.3762,200000.0
2006-06-28 12:30:00,16.36,16.37,16.33,16.36,152400.0,9.382,9.3877,9.3647,9.382,152400.0
2006-06-28 13:00:00,16.36,16.46,16.36,16.45,158000.0,9.382,9.4393,9.382,9.4336,158000.0
2006-06-28 13:30:00,16.45,16.47,16.43,16.46,188400.0,9.4336,9.445,9.4221,9.4393,188400.0
2006-06-28 14:00:00,16.46,16.52,16.46,16.52,243600.0,9.4393,9.4737,9.4393,9.4737,243600.0
2006-06-28 14:30:00,16.52,16.54,16.49,16.5,285400.0,9.4737,9.4852,9.4565,9.4622,285400.0
2006-06-28 15:00:00,16.5,16.56,16.5,16.52,308200.0,9.4622,9.4966,9.4622,9.4737,308200.0
2006-06-28 15:30:00,16.52,16.56,16.47,16.53,418200.0,9.4737,9.4966,9.445,9.4794,418200.0
2006-06-29 09:30:00,16.66,16.74,16.56,16.72,196800.0,9.554,9.5999,9.4966,9.5884,196800.0
2006-06-29 10:00:00,16.72,16.82,16.72,16.77,260000.0,9.5884,9.6457,9.5884,9.6171,260000.0
2006-06-29 10:30:00,16.77,16.78,16.67,16.68,104000.0,9.6171,9.6228,9.5597,9.5655,104000.0
2006-06-29 11:00:00,16.68,16.72,16.59,16.6,199200.0,9.5655,9.5884,9.5138,9.5196,199200.0
2006-06-29 11:30:00,16.59,16.6,16.52,16.54,126600.0,9.5138,9.5196,9.4737,9.4852,126600.0
2006-06-29 12:00:00,16.53,16.56,16.48,16.5,293600.0,9.4794,9.4966,9.4508,9.4622,293600.0
2006-06-29 12:30:00,16.5,16.5,16.34,16.35,330000.0,9.4622,9.4622,9.3705,9.3762,330000.0
2006-06-29 13:00:00,16.35,16.39,16.34,16.38,226800.0,9.3762,9.3992,9.3705,9.3934,226800.0
2006-06-29 13:30:00,16.38,16.41,16.37,16.41,160800.0,9.3934,9.4106,9.3877,9.4106,160800.0
2006-06-29 14:00:00,16.41,16.95,16.41,16.84,576000.0,9.4106,9.7203,9.4106,9.6572,576000.0
2006-06-29 14:30:00,16.83,16.86,16.74,16.81,513000.0,9.6515,9.6687,9.5999,9.64,513000.0
2006-06-29 15:00:00,16.8,16.92,16.79,16.92,531800.0,9.6343,9.7031,9.6285,9.7031,531800.0
2006-06-29 15:30:00,16.93,17.0,16.89,17.0,814800.0,9.7088,9.749,9.6859,9.749,814800.0
2006-06-30 09:30:00,17.13,17.21,17.02,17.05,289200.0,9.8235,9.8694,9.7604,9.7776,289200.0
2006-06-30 10:00:00,17.06,17.06,16.86,16.95,241800.0,9.7834,9.7834,9.6687,9.7203,241800.0
2006-06-30 10:30:00,16.96,17.03,16.9,16.96,352800.0,9.726,9.7662,9.6916,9.726,352800.0
2006-06-30 11:00:00,16.96,16.99,16.85,16.85,177600.0,9.726,9.7432,9.6629,9.6629,177600.0
2006-06-30 11:30:00,16.85,16.87,16.78,16.82,139200.0,9.6629,9.6744,9.6228,9.6457,139200.0
2006-06-30 12:00:00,16.81,16.84,16.75,16.76,153400.0,9.64,9.6572,9.6056,9.6113,153400.0
2006-06-30 12:30:00,16.76,16.82,16.74,16.75,102800.0,9.6113,9.6457,9.5999,9.6056,102800.0
2006-06-30 13:00:00,16.75,16.84,16.75,16.83,160200.0,9.6056,9.6572,9.6056,9.6515,160200.0
2006-06-30 13:30:00,16.83,16.86,16.81,16.84,101600.0,9.6515,9.6687,9.64,9.6572,101600.0
2006-06-30 14:00:00,16.83,16.86,16.79,16.8,127000.0,9.6515,9.6687,9.6285,9.6343,127000.0
2006-06-30 14:30:00,16.79,16.84,16.79,16.83,182400.0,9.6285,9.6572,9.6285,9.6515,182400.0
2006-06-30 15:00:00,16.82,16.83,16.78,16.82,237600.0,9.6457,9.6515,9.6228,9.6457,237600.0
2006-06-30 15:30:00,16.82,16.83,16.74,16.81,528600.0,9.6457,9.6515,9.5999,9.64,528600.0
2006-07-03 09:30:00,16.74,16.85,16.69,16.76,163200.0,9.5999,9.6629,9.5712,9.6113,163200.0
2006-07-03 10:00:00,16.75,16.8,16.66,16.78,129600.0,9.6056,9.6343,9.554,9.6228,129600.0
2006-07-03 10:30:00,16.78,16.79,16.7,16.74,196000.0,9.6228,9.6285,9.5769,9.5999,196000.0
2006-07-03 11:00:00,16.74,16.8,16.74,16.78,118600.0,9.5999,9.6343,9.5999,9.6228,118600.0
2006-07-03 11:30:00,16.79,16.84,16.78,16.81,82600.0,9.6285,9.6572,9.6228,9.64,82600.0
2006-07-03 12:00:00,16.82,16.86,16.8,16.83,129800.0,9.6457,9.6687,9.6343,9.6515,129800.0
2006-07-03 12:30:00,16.83,16.89,16.82,16.88,146000.0,9.6515,9.6859,9.6457,9.6802,146000.0
2006-07-05 09:30:00,16.86,16.9,16.35,16.42,409000.0,9.6687,9.6916,9.3762,9.4164,409000.0
2006-07-05 10:00:00,16.42,16.45,16.32,16.35,434400.0,9.4164,9.4336,9.359,9.3762,434400.0
2006-07-05 10:30:00,16.38,16.43,16.26,16.3,335600.0,9.3934,9.4221,9.3246,9.3475,335600.0
2006-07-05 11:00:00,16.29,16.3,16.22,16.23,256800.0,9.3418,9.3475,9.3017,9.3074,256800.0
2006-07-05 11:30:00,16.23,16.35,16.22,16.35,119000.0,9.3074,9.3762,9.3017,9.3762,119000.0
2006-07-05 12:00:00,16.35,16.37,16.33,16.37,100600.0,9.3762,9.3877,9.3647,9.3877,100600.0
2006-07-05 12:30:00,16.37,16.38,16.29,16.3,132200.0,9.3877,9.3934,9.3418,9.3475,132200.0
2006-07-05 13:00:00,16.3,16.32,16.29,16.3,205600.0,9.3475,9.359,9.3418,9.3475,205600.0
2006-07-05 13:30:00,16.31,16.32,16.29,16.3,199000.0,9.3533,9.359,9.3418,9.3475,199000.0
2006-07-05 14:00:00,16.3,16.35,16.29,16.35,342400.0,9.3475,9.3762,9.3418,9.3762,342400.0
2006-07-05 14:30:00,16.35,16.4,16.32,16.33,290800.0,9.3762,9.4049,9.359,9.3647,290800.0
2006-07-05 15:00:00,16.33,16.33,16.21,16.21,359000.0,9.3647,9.3647,9.2959,9.2959,359000.0
2006-07-05 15:30:00,16.21,16.22,16.17,16.2,777200.0,9.2959,9.3017,9.273,9.2902,777200.0
2006-07-06 09:30:00,16.8,17.06,16.7,16.8,1371000.0,9.6343,9.7834,9.5769,9.6343,1371000.0
2006-07-06 10:00:00,16.8,16.89,16.68,16.81,1003000.0,9.6343,9.6859,9.5655,9.64,1003000.0
2006-07-06 10:30:00,16.8,16.84,16.73,16.74,632800.0,9.6343,9.6572,9.5941,9.5999,632800.0
2006-07-06 11:00:00,16.75,16.86,16.72,16.86,722600.0,9.6056,9.6687,9.5884,9.6687,722600.0
2006-07-06 11:30:00,16.86,16.95,16.85,16.93,305200.0,9.6687,9.7203,9.6629,9.7088,305200.0
2006-07-06 12:00:00,16.93,16.98,16.88,16.97,298600.0,9.7088,9.7375,9.6802,9.7318,298600.0
2006-07-06 12:30:00,16.97,17.08,16.94,17.05,370800.0,9.7318,9.7948,9.7146,9.7776,370800.0
2006-07-06 13:00:00,17.05,17.2,17.05,17.18,326600.0,9.7776,9.8637,9.7776,9.8522,326600.0
2006-07-06 13:30:00,17.17,17.2,17.16,17.17,367800.0,9.8465,9.8637,9.8407,9.8465,367800.0
2006-07-06 14:00:00,17.18,17.18,17.11,17.18,308400.0,9.8522,9.8522,9.8121,9.8522,308400.0
2006-07-06 14:30:00,17.18,17.19,17.16,17.17,443200.0,9.8522,9.8579,9.8407,9.8465,443200.0
2006-07-06 15:00:00,17.17,17.22,17.15,17.21,343200.0,9.8465,9.8751,9.835,9.8694,343200.0
2006-07-06 15:30:00,17.21,17.21,17.17,17.18,836400.0,9.8694,9.8694,9.8465,9.8522,836400.0
2006-07-07 09:30:00,17.2,17.38,17.14,17.2,1089400.0,9.8637,9.9669,9.8293,9.8637,1089400.0
2006-07-07 10:00:00,17.2,17.33,17.17,17.3,826600.0,9.8637,9.9382,9.8465,9.921,826600.0
2006-07-07 10:30:00,17.31,17.43,17.29,17.39,459800.0,9.9267,9.9956,9.9153,9.9726,459800.0
2006-07-07 11:00:00,17.39,17.43,17.33,17.42,292600.0,9.9726,9.9956,9.9382,9.9898,292600.0
2006-07-07 11:30:00,17.41,17.63,17.41,17.49,514200.0,9.9841,10.1103,9.9841,10.03,514200.0
2006-07-07 12:00:00,17.49,17.49,17.4,17.49,231000.0,10.03,10.03,9.9784,10.03,231000.0
2006-07-07 12:30:00,17.5,17.57,17.49,17.5,221400.0,10.0357,10.0758,10.03,10.0357,221400.0
2006-07-07 13:00:00,17.5,17.51,17.32,17.33,259600.0,10.0357,10.0414,9.9325,9.9382,259600.0
2006-07-07 13:30:00,17.34,17.35,17.25,17.34,230600.0,9.9439,9.9497,9.8923,9.9439,230600.0
2006-07-07 14:00:00,17.34,17.45,17.34,17.41,180400.0,9.9439,10.007,9.9439,9.9841,180400.0
2006-07-07 14:30:00,17.41,17.42,17.25,17.29,346400.0,9.9841,9.9898,9.8923,9.9153,346400.0
2006-07-07 15:00:00,17.29,17.31,17.28,17.3,524000.0,9.9153,9.9267,9.9095,9.921,524000.0
2006-07-07 15:30:00,17.3,17.36,17.29,17.35,744600.0,9.921,9.9554,9.9153,9.9497,744600.0
2006-07-10 09:30:00,17.41,17.61,17.35,17.49,406600.0,9.9841,10.0988,9.9497,10.03,406600.0
2006-07-10 10:00:00,17.48,17.5,17.42,17.44,332800.0,10.0242,10.0357,9.9898,10.0013,332800.0
2006-07-10 10:30:00,17.45,17.61,17.43,17.61,400200.0,10.007,10.0988,9.9956,10.0988,400200.0
2006-07-10 11:00:00,17.59,17.6,17.41,17.43,380800.0,10.0873,10.0931,9.9841,9.9956,380800.0
2006-07-10 11:30:00,17.42,17.43,17.38,17.4,242800.0,9.9898,9.9956,9.9669,9.9784,242800.0
2006-07-10 12:00:00,17.4,17.43,17.36,17.37,273800.0,9.9784,9.9956,9.9554,9.9612,273800.0
2006-07-10 12:30:00,17.37,17.37,17.31,17.35,226400.0,9.9612,9.9612,9.9267,9.9497,226400.0
2006-07-10 13:00:00,17.36,17.36,17.31,17.36,239200.0,9.9554,9.9554,9.9267,9.9554,239200.0
2006-07-10 13:30:00,17.36,17.36,17.28,17.28,250800.0,9.9554,9.9554,9.9095,9.9095,250800.0
2006-07-10 14:00:00,17.28,17.28,17.2,17.21,311400.0,9.9095,9.9095,9.8637,9.8694,311400.0
2006-07-10 14:30:00,17.2,17.2,17.09,17.1,324800.0,9.8637,9.8637,9.8006,9.8063,324800.0
2006-07-10 15:00:00,17.1,17.17,17.06,17.17,225000.0,9.8063,9.8465,9.7834,9.8465,225000.0
2006-07-10 15:30:00,17.16,17.22,17.16,17.21,344800.0,9.8407,9.8751,9.8407,9.8694,344800.0
2006-07-11 09:30:00,17.14,17.21,17.02,17.03,622000.0,9.8293,9.8694,9.7604,9.7662,622000.0
2006-07-11 10:00:00,17.03,17.21,17.03,17.16,471200.0,9.7662,9.8694,9.7662,9.8407,471200.0
2006-07-11 10:30:00,17.16,17.16,17.04,17.12,199000.0,9.8407,9.8407,9.7719,9.8178,199000.0
2006-07-11 11:00:00,17.12,17.18,17.1,17.14,298800.0,9.8178,9.8522,9.8063,9.8293,298800.0
2006-07-11 11:30:00,17.14,17.23,17.14,17.16,237000.0,9.8293,9.8809,9.8293,9.8407,237000.0
2006-07-11 12:00:00,17.15,17.17,17.11,17.15,247400.0,9.835,9.8465,9.8121,9.835,247400.0
2006-07-11 12:30:00,17.15,17.16,17.1,17.11,200200.0,9.835,9.8407,9.8063,9.8121,200200.0
2006-07-11 13:00:00,17.1,17.11,17.06,17.09,128000.0,9.8063,9.8121,9.7834,9.8006,128000.0
2006-07-11 13:30:00,17.09,17.27,17.07,17.26,347000.0,9.8006,9.9038,9.7891,9.8981,347000.0
2006-07-11 14:00:00,17.27,17.44,17.22,17.4,485400.0,9.9038,10.0013,9.8751,9.9784,485400.0
2006-07-11 14:30:00,17.39,17.4,17.29,17.32,373200.0,9.9726,9.9784,9.9153,9.9325,373200.0
2006-07-11 15:00:00,17.32,17.41,17.3,17.37,508800.0,9.9325,9.9841,9.921,9.9612,508800.0
2006-07-11 15:30:00,17.38,17.47,17.35,17.36,870400.0,9.9669,10.0185,9.9497,9.9554,870400.0
2006-07-12 09:30:00,17.39,17.45,17.1,17.11,436200.0,9.9726,10.007,9.8063,9.8121,436200.0
2006-07-12 10:00:00,17.11,17.11,16.91,17.04,663000.0,9.8121,9.8121,9.6974,9.7719,663000.0
2006-07-12 10:30:00,17.04,17.06,16.94,17.0,717600.0,9.7719,9.7834,9.7146,9.749,717600.0
2006-07-12 11:00:00,17.02,17.09,17.0,17.04,251600.0,9.7604,9.8006,9.749,9.7719,251600.0
2006-07-12 11:30:00,17.04,17.1,17.02,17.09,170000.0,9.7719,9.8063,9.7604,9.8006,170000.0
2006-07-12 12:00:00,17.09,17.11,16.99,17.0,332600.0,9.8006,9.8121,9.7432,9.749,332600.0
2006-07-12 12:30:00,17.0,17.04,16.97,17.04,181600.0,9.749,9.7719,9.7318,9.7719,181600.0
2006-07-12 13:00:00,17.04,17.04,16.97,16.98,266400.0,9.7719,9.7719,9.7318,9.7375,266400.0
2006-07-12 13:30:00,16.98,17.01,16.93,16.97,174200.0,9.7375,9.7547,9.7088,9.7318,174200.0
2006-07-12 14:00:00,16.98,17.04,16.96,17.01,229800.0,9.7375,9.7719,9.726,9.7547,229800.0
2006-07-12 14:30:00,17.01,17.05,16.93,16.94,246400.0,9.7547,9.7776,9.7088,9.7146,246400.0
2006-07-12 15:00:00,16.93,16.98,16.87,16.98,368400.0,9.7088,9.7375,9.6744,9.7375,368400.0
2006-07-12 15:30:00,16.98,17.0,16.89,16.97,445200.0,9.7375,9.749,9.6859,9.7318,445200.0
2006-07-13 09:30:00,16.97,16.98,16.48,16.51,742600.0,9.7318,9.7375,9.4508,9.468,742600.0
2006-07-13 10:00:00,16.52,16.79,16.5,16.73,314800.0,9.4737,9.6285,9.4622,9.5941,314800.0
2006-07-13 10:30:00,16.73,16.89,16.7,16.75,437400.0,9.5941,9.6859,9.5769,9.6056,437400.0
2006-07-13 11:00:00,16.75,16.83,16.71,16.82,260000.0,9.6056,9.6515,9.5827,9.6457,260000.0
2006-07-13 11:30:00,16.81,16.89,16.75,16.81,261200.0,9.64,9.6859,9.6056,9.64,261200.0
2006-07-13 12:00:00,16.82,16.9,16.8,16.81,296200.0,9.6457,9.6916,9.6343,9.64,296200.0
2006-07-13 12:30:00,16.81,16.86,16.71,16.74,302400.0,9.64,9.6687,9.5827,9.5999,302400.0
2006-07-13 13:00:00,16.74,16.78,16.66,16.7,261200.0,9.5999,9.6228,9.554,9.5769,261200.0
2006-07-13 13:30:00,16.69,16.69,16.57,16.61,238400.0,9.5712,9.5712,9.5024,9.5253,238400.0
2006-07-13 14:00:00,16.61,16.72,16.59,16.65,378800.0,9.5253,9.5884,9.5138,9.5483,378800.0
2006-07-13 14:30:00,16.65,16.68,16.56,16.63,232600.0,9.5483,9.5655,9.4966,9.5368,232600.0
2006-07-13 15:00:00,16.62,16.64,16.5,16.63,321800.0,9.5311,9.5425,9.4622,9.5368,321800.0
2006-07-13 15:30:00,16.63,16.68,16.56,16.56,432400.0,9.5368,9.5655,9.4966,9.4966,432400.0
2006-07-14 09:30:00,16.5,16.67,16.36,16.67,354400.0,9.4622,9.5597,9.382,9.5597,354400.0
2006-07-14 10:00:00,16.67,16.77,16.56,16.59,308800.0,9.5597,9.6171,9.4966,9.5138,308800.0
2006-07-14 10:30:00,16.58,16.58,16.43,16.45,209000.0,9.5081,9.5081,9.4221,9.4336,209000.0
2006-07-14 11:00:00,16.44,16.56,16.39,16.45,280000.0,9.4278,9.4966,9.3992,9.4336,280000.0
2006-07-14 11:30:00,16.43,16.52,16.36,16.5,163600.0,9.4221,9.4737,9.382,9.4622,163600.0
2006-07-14 12:00:00,16.5,16.58,16.48,16.52,168600.0,9.4622,9.5081,9.4508,9.4737,168600.0
2006-07-14 12:30:00,16.53,16.6,16.49,16.55,131600.0,9.4794,9.5196,9.4565,9.4909,131600.0
2006-07-14 13:00:00,16.55,16.63,16.49,16.63,142200.0,9.4909,9.5368,9.4565,9.5368,142200.0
2006-07-14 13:30:00,16.63,16.75,16.59,16.64,243200.0,9.5368,9.6056,9.5138,9.5425,243200.0
2006-07-14 14:00:00,16.63,16.64,16.55,16.57,268600.0,9.5368,9.5425,9.4909,9.5024,268600.0
2006-07-14 14:30:00,16.58,16.64,16.51,16.55,128400.0,9.5081,9.5425,9.468,9.4909,128400.0
2006-07-14 15:00:00,16.55,16.7,16.55,16.64,272400.0,9.4909,9.5769,9.4909,9.5425,272400.0
2006-07-14 15:30:00,16.64,16.68,16.58,16.6,417000.0,9.5425,9.5655,9.5081,9.5196,417000.0
2006-07-17 09:30:00,16.53,16.88,16.5,16.61,214000.0,9.4794,9.6802,9.4622,9.5253,214000.0
2006-07-17 10:00:00,16.6,16.7,16.53,16.53,197800.0,9.5196,9.5769,9.4794,9.4794,197800.0
2006-07-17 10:30:00,16.54,16.71,16.45,16.63,227600.0,9.4852,9.5827,9.4336,9.5368,227600.0
2006-07-17 11:00:00,16.63,16.68,16.56,16.62,155200.0,9.5368,9.5655,9.4966,9.5311,155200.0
2006-07-17 11:30:00,16.61,16.73,16.58,16.66,158200.0,9.5253,9.5941,9.5081,9.554,158200.0
2006-07-17 12:00:00,16.67,16.69,16.57,16.59,402800.0,9.5597,9.5712,9.5024,9.5138,402800.0
2006-07-17 12:30:00,16.59,16.64,16.49,16.53,266800.0,9.5138,9.5425,9.4565,9.4794,266800.0
2006-07-17 13:00:00,16.52,16.61,16.5,16.6,240600.0,9.4737,9.5253,9.4622,9.5196,240600.0
2006-07-17 13:30:00,16.6,16.61,16.57,16.61,297600.0,9.5196,9.5253,9.5024,9.5253,297600.0
2006-07-17 14:00:00,16.6,16.62,16.57,16.6,245400.0,9.5196,9.5311,9.5024,9.5196,245400.0
2006-07-17 14:30:00,16.6,16.61,16.5,16.5,183400.0,9.5196,9.5253,9.4622,9.4622,183400.0
2006-07-17 15:00:00,16.5,16.51,16.4,16.43,251600.0,9.4622,9.468,9.4049,9.4221,251600.0
2006-07-17 15:30:00,16.44,16.49,16.41,16.43,747600.0,9.4278,9.4565,9.4106,9.4221,747600.0
2006-07-18 09:30:00,16.5,16.56,16.44,16.5,424400.0,9.4622,9.4966,9.4278,9.4622,424400.0
2006-07-18 10:00:00,16.5,16.5,16.29,16.36,391800.0,9.4622,9.4622,9.3418,9.382,391800.0
2006-07-18 10:30:00,16.36,16.36,16.2,16.2,406200.0,9.382,9.382,9.2902,9.2902,406200.0
2006-07-18 11:00:00,16.19,16.2,16.09,16.11,474000.0,9.2845,9.2902,9.2271,9.2386,474000.0
2006-07-18 11:30:00,16.11,16.24,16.09,16.18,211000.0,9.2386,9.3131,9.2271,9.2787,211000.0
2006-07-18 12:00:00,16.18,16.19,16.08,16.11,220000.0,9.2787,9.2845,9.2214,9.2386,220000.0
2006-07-18 12:30:00,16.13,16.36,16.11,16.17,230800.0,9.2501,9.382,9.2386,9.273,230800.0
2006-07-18 13:00:00,16.16,16.16,16.0,16.09,343200.0,9.2673,9.2673,9.1755,9.2271,343200.0
2006-07-18 13:30:00,16.08,16.11,15.88,15.94,330800.0,9.2214,9.2386,9.1067,9.1411,330800.0
2006-07-18 14:00:00,15.95,16.28,15.95,16.25,428200.0,9.1468,9.3361,9.1468,9.3189,428200.0
2006-07-18 14:30:00,16.25,16.44,16.23,16.27,585000.0,9.3189,9.4278,9.3074,9.3303,585000.0
2006-07-18 15:00:00,16.27,16.31,16.14,16.21,504600.0,9.3303,9.3533,9.2558,9.2959,504600.0
2006-07-18 15:30:00,16.22,16.5,16.22,16.36,732400.0,9.3017,9.4622,9.3017,9.382,732400.0
2006-07-19 09:30:00,16.38,16.56,16.25,16.35,465400.0,9.3934,9.4966,9.3189,9.3762,465400.0
2006-07-19 10:00:00,16.35,16.5,16.34,16.43,668200.0,9.3762,9.4622,9.3705,9.4221,668200.0
2006-07-19 10:30:00,16.43,16.5,16.38,16.42,573200.0,9.4221,9.4622,9.3934,9.4164,573200.0
2006-07-19 11:00:00,16.42,16.57,16.38,16.5,447600.0,9.4164,9.5024,9.3934,9.4622,447600.0
2006-07-19 11:30:00,16.5,16.56,16.43,16.47,339200.0,9.4622,9.4966,9.4221,9.445,339200.0
2006-07-19 12:00:00,16.47,16.47,16.33,16.44,411000.0,9.445,9.445,9.3647,9.4278,411000.0
2006-07-19 12:30:00,16.45,16.55,16.43,16.54,270000.0,9.4336,9.4909,9.4221,9.4852,270000.0
2006-07-19 13:00:00,16.55,16.67,16.5,16.64,453800.0,9.4909,9.5597,9.4622,9.5425,453800.0
2006-07-19 13:30:00,16.64,16.68,16.6,16.63,198000.0,9.5425,9.5655,9.5196,9.5368,198000.0
2006-07-19 14:00:00,16.64,16.71,16.63,16.7,153200.0,9.5425,9.5827,9.5368,9.5769,153200.0
2006-07-19 14:30:00,16.7,16.71,16.6,16.66,235600.0,9.5769,9.5827,9.5196,9.554,235600.0
2006-07-19 15:00:00,16.66,16.68,16.53,16.6,258000.0,9.554,9.5655,9.4794,9.5196,258000.0
2006-07-19 15:30:00,16.6,16.64,16.56,16.61,427800.0,9.5196,9.5425,9.4966,9.5253,427800.0
2006-07-20 09:30:00,16.56,16.62,16.4,16.52,463800.0,9.4966,9.5311,9.4049,9.4737,463800.0
2006-07-20 10:00:00,16.54,16.58,16.23,16.33,336400.0,9.4852,9.5081,9.3074,9.3647,336400.0
2006-07-20 10:30:00,16.34,16.38,16.15,16.31,321200.0,9.3705,9.3934,9.2615,9.3533,321200.0
2006-07-20 11:00:00,16.3,16.48,16.3,16.39,299400.0,9.3475,9.4508,9.3475,9.3992,299400.0
2006-07-20 11:30:00,16.39,16.6,16.38,16.49,269800.0,9.3992,9.5196,9.3934,9.4565,269800.0
2006-07-20 12:00:00,16.49,16.52,16.27,16.27,219000.0,9.4565,9.4737,9.3303,9.3303,219000.0
2006-07-20 12:30:00,16.27,16.27,16.16,16.18,241800.0,9.3303,9.3303,9.2673,9.2787,241800.0
2006-07-20 13:00:00,16.2,16.22,16.13,16.21,171800.0,9.2902,9.3017,9.2501,9.2959,171800.0
2006-07-20 13:30:00,16.21,16.24,16.05,16.07,259200.0,9.2959,9.3131,9.2042,9.2156,259200.0
2006-07-20 14:00:00,16.07,16.31,16.02,16.27,366800.0,9.2156,9.3533,9.187,9.3303,366800.0
2006-07-20 14:30:00,16.27,16.37,16.22,16.25,306000.0,9.3303,9.3877,9.3017,9.3189,306000.0
2006-07-20 15:00:00,16.25,16.3,16.15,16.21,356000.0,9.3189,9.3475,9.2615,9.2959,356000.0
2006-07-20 15:30:00,16.21,16.22,16.08,16.11,826800.0,9.2959,9.3017,9.2214,9.2386,826800.0
2006-07-21 09:30:00,15.73,15.8,15.4,15.48,2080400.0,9.0207,9.0608,8.8314,8.8773,2080400.0
2006-07-21 10:00:00,15.49,15.53,15.31,15.46,905600.0,8.883,8.906,8.7798,8.8658,905600.0
2006-07-21 10:30:00,15.46,15.64,15.37,15.59,625600.0,8.8658,8.9691,8.8142,8.9404,625600.0
2006-07-21 11:00:00,15.59,15.68,15.59,15.63,330600.0,8.9404,8.992,8.9404,8.9633,330600.0
2006-07-21 11:30:00,15.64,15.74,15.61,15.7,240400.0,8.9691,9.0264,8.9518,9.0035,240400.0
2006-07-21 12:00:00,15.71,15.72,15.52,15.55,250000.0,9.0092,9.0149,8.9002,8.9174,250000.0
2006-07-21 12:30:00,15.56,15.6,15.46,15.5,359600.0,8.9232,8.9461,8.8658,8.8888,359600.0
2006-07-21 13:00:00,15.5,15.57,15.47,15.51,237800.0,8.8888,8.9289,8.8716,8.8945,237800.0
2006-07-21 13:30:00,15.5,15.6,15.5,15.56,238000.0,8.8888,8.9461,8.8888,8.9232,238000.0
2006-07-21 14:00:00,15.55,15.56,15.5,15.53,231200.0,8.9174,8.9232,8.8888,8.906,231200.0
2006-07-21 14:30:00,15.54,15.56,15.51,15.52,240600.0,8.9117,8.9232,8.8945,8.9002,240600.0
2006-07-21 15:00:00,15.52,15.59,15.52,15.56,373000.0,8.9002,8.9404,8.9002,8.9232,373000.0
2006-07-21 15:30:00,15.56,15.6,15.52,15.55,538800.0,8.9232,8.9461,8.9002,8.9174,538800.0
2006-07-24 09:30:00,15.7,15.97,15.7,15.97,532600.0,9.0035,9.1583,9.0035,9.1583,532600.0
2006-07-24 10:00:00,15.96,16.05,15.9,16.02,273600.0,9.1526,9.2042,9.1182,9.187,273600.0
2006-07-24 10:30:00,16.02,16.18,15.99,16.18,406600.0,9.187,9.2787,9.1698,9.2787,406600.0
2006-07-24 11:00:00,16.18,16.24,16.13,16.17,291800.0,9.2787,9.3131,9.2501,9.273,291800.0
2006-07-24 11:30:00,16.17,16.22,16.13,16.16,267400.0,9.273,9.3017,9.2501,9.2673,267400.0
2006-07-24 12:00:00,16.15,16.17,16.06,16.06,247000.0,9.2615,9.273,9.2099,9.2099,247000.0
2006-07-24 12:30:00,16.06,16.06,15.91,15.96,368400.0,9.2099,9.2099,9.1239,9.1526,368400.0
2006-07-24 13:00:00,15.96,15.97,15.87,15.94,168400.0,9.1526,9.1583,9.101,9.1411,168400.0
2006-07-24 13:30:00,15.95,16.02,15.93,15.96,136200.0,9.1468,9.187,9.1354,9.1526,136200.0
2006-07-24 14:00:00,15.96,15.96,15.91,15.94,153400.0,9.1526,9.1526,9.1239,9.1411,153400.0
2006-07-24 14:30:00,15.93,16.01,15.92,16.0,209600.0,9.1354,9.1812,9.1296,9.1755,209600.0
2006-07-24 15:00:00,15.99,16.1,15.99,16.08,316400.0,9.1698,9.2328,9.1698,9.2214,316400.0
2006-07-24 15:30:00,16.08,16.13,16.03,16.09,503000.0,9.2214,9.2501,9.1927,9.2271,503000.0
2006-07-25 09:30:00,16.05,16.32,16.05,16.14,360400.0,9.2042,9.359,9.2042,9.2558,360400.0
2006-07-25 10:00:00,16.14,16.28,16.13,16.21,407800.0,9.2558,9.3361,9.2501,9.2959,407800.0
2006-07-25 10:30:00,16.2,16.22,15.95,16.06,429800.0,9.2902,9.3017,9.1468,9.2099,429800.0
2006-07-25 11:00:00,16.05,16.19,16.0,16.16,297800.0,9.2042,9.2845,9.1755,9.2673,297800.0
2006-07-25 11:30:00,16.15,16.15,16.03,16.05,183000.0,9.2615,9.2615,9.1927,9.2042,183000.0
2006-07-25 12:00:00,16.05,16.09,16.0,16.07,150400.0,9.2042,9.2271,9.1755,9.2156,150400.0
2006-07-25 12:30:00,16.07,16.1,16.03,16.05,89800.0,9.2156,9.2328,9.1927,9.2042,89800.0
2006-07-25 13:00:00,16.05,16.06,15.99,16.0,131200.0,9.2042,9.2099,9.1698,9.1755,131200.0
2006-07-25 13:30:00,16.0,16.06,15.94,16.06,179800.0,9.1755,9.2099,9.1411,9.2099,179800.0
2006-07-25 14:00:00,16.06,16.08,15.97,15.99,186600.0,9.2099,9.2214,9.1583,9.1698,186600.0
2006-07-25 14:30:00,15.98,16.04,15.94,15.99,321000.0,9.164,9.1984,9.1411,9.1698,321000.0
2006-07-25 15:00:00,15.99,16.21,15.99,16.21,407000.0,9.1698,9.2959,9.1698,9.2959,407000.0
2006-07-25 15:30:00,16.21,16.27,16.16,16.24,534000.0,9.2959,9.3303,9.2673,9.3131,534000.0
2006-07-26 09:30:00,16.12,16.13,15.83,15.93,424600.0,9.2443,9.2501,9.078,9.1354,424600.0
2006-07-26 10:00:00,15.95,15.95,15.86,15.91,437000.0,9.1468,9.1468,9.0952,9.1239,437000.0
2006-07-26 10:30:00,15.91,15.91,15.72,15.85,398400.0,9.1239,9.1239,9.0149,9.0895,398400.0
2006-07-26 11:00:00,15.84,16.13,15.79,16.11,575200.0,9.0837,9.2501,9.0551,9.2386,575200.0
2006-07-26 11:30:00,16.11,16.18,16.08,16.18,337800.0,9.2386,9.2787,9.2214,9.2787,337800.0
2006-07-26 12:00:00,16.18,16.3,16.17,16.29,265800.0,9.2787,9.3475,9.273,9.3418,265800.0
2006-07-26 12:30:00,16.29,16.29,16.09,16.11,245600.0,9.3418,9.3418,9.2271,9.2386,245600.0
2006-07-26 13:00:00,16.11,16.16,16.08,16.11,248200.0,9.2386,9.2673,9.2214,9.2386,248200.0
2006-07-26 13:30:00,16.11,16.15,16.04,16.11,195000.0,9.2386,9.2615,9.1984,9.2386,195000.0
2006-07-26 14:00:00,16.11,16.13,16.01,16.04,385400.0,9.2386,9.2501,9.1812,9.1984,385400.0
2006-07-26 14:30:00,16.04,16.11,16.01,16.09,261600.0,9.1984,9.2386,9.1812,9.2271,261600.0
2006-07-26 15:00:00,16.09,16.1,15.93,15.99,234400.0,9.2271,9.2328,9.1354,9.1698,234400.0
2006-07-26 15:30:00,15.99,16.03,15.89,15.93,447400.0,9.1698,9.1927,9.1124,9.1354,447400.0
2006-07-27 09:30:00,16.0,16.21,15.88,16.04,361000.0,9.1755,9.2959,9.1067,9.1984,361000.0
2006-07-27 10:00:00,16.05,16.1,15.97,16.02,337200.0,9.2042,9.2328,9.1583,9.187,337200.0
2006-07-27 10:30:00,16.02,16.1,15.98,16.07,254800.0,9.187,9.2328,9.164,9.2156,254800.0
2006-07-27 11:00:00,16.07,16.19,16.01,16.18,260000.0,9.2156,9.2845,9.1812,9.2787,260000.0
2006-07-27 11:30:00,16.18,16.29,16.18,16.26,282800.0,9.2787,9.3418,9.2787,9.3246,282800.0
2006-07-27 12:00:00,16.27,16.35,16.25,16.32,291800.0,9.3303,9.3762,9.3189,9.359,291800.0
2006-07-27 12:30:00,16.31,16.33,16.25,16.27,153800.0,9.3533,9.3647,9.3189,9.3303,153800.0
2006-07-27 13:00:00,16.27,16.28,16.13,16.15,180000.0,9.3303,9.3361,9.2501,9.2615,180000.0
2006-07-27 13:30:00,16.16,16.16,15.96,15.97,228800.0,9.2673,9.2673,9.1526,9.1583,228800.0
2006-07-27 14:00:00,15.96,15.98,15.88,15.96,233600.0,9.1526,9.164,9.1067,9.1526,233600.0
2006-07-27 14:30:00,15.96,15.97,15.89,15.95,125800.0,9.1526,9.1583,9.1124,9.1468,125800.0
2006-07-27 15:00:00,15.96,15.99,15.88,15.88,190400.0,9.1526,9.1698,9.1067,9.1067,190400.0
2006-07-27 15:30:00,15.88,16.04,15.88,15.98,444400.0,9.1067,9.1984,9.1067,9.164,444400.0
2006-07-28 09:30:00,16.04,16.31,16.03,16.11,340600.0,9.1984,9.3533,9.1927,9.2386,340600.0
2006-07-28 10:00:00,16.11,16.15,15.92,15.94,212000.0,9.2386,9.2615,9.1296,9.1411,212000.0
2006-07-28 10:30:00,15.94,16.1,15.94,16.09,202800.0,9.1411,9.2328,9.1411,9.2271,202800.0
2006-07-28 11:00:00,16.09,16.26,16.09,16.26,316400.0,9.2271,9.3246,9.2271,9.3246,316400.0
2006-07-28 11:30:00,16.25,16.31,16.24,16.29,311400.0,9.3189,9.3533,9.3131,9.3418,311400.0
2006-07-28 12:00:00,16.29,16.31,16.23,16.24,224600.0,9.3418,9.3533,9.3074,9.3131,224600.0
2006-07-28 12:30:00,16.25,16.25,16.14,16.23,225600.0,9.3189,9.3189,9.2558,9.3074,225600.0
2006-07-28 13:00:00,16.23,16.3,16.18,16.23,111600.0,9.3074,9.3475,9.2787,9.3074,111600.0
2006-07-28 13:30:00,16.22,16.24,16.13,16.18,149600.0,9.3017,9.3131,9.2501,9.2787,149600.0
2006-07-28 14:00:00,16.2,16.24,16.17,16.17,124200.0,9.2902,9.3131,9.273,9.273,124200.0
2006-07-28 14:30:00,16.17,16.23,16.13,16.18,95800.0,9.273,9.3074,9.2501,9.2787,95800.0
2006-07-28 15:00:00,16.18,16.21,16.14,16.16,173000.0,9.2787,9.2959,9.2558,9.2673,173000.0
2006-07-28 15:30:00,16.15,16.25,16.15,16.23,332800.0,9.2615,9.3189,9.2615,9.3074,332800.0
2006-07-31 09:30:00,16.16,16.23,15.97,16.2,536800.0,9.2673,9.3074,9.1583,9.2902,536800.0
2006-07-31 10:00:00,16.18,16.29,16.0,16.28,448000.0,9.2787,9.3418,9.1755,9.3361,448000.0
2006-07-31 10:30:00,16.27,16.31,16.13,16.18,393000.0,9.3303,9.3533,9.2501,9.2787,393000.0
2006-07-31 11:00:00,16.18,16.24,16.05,16.06,131600.0,9.2787,9.3131,9.2042,9.2099,131600.0
2006-07-31 11:30:00,16.06,16.18,16.05,16.15,80400.0,9.2099,9.2787,9.2042,9.2615,80400.0
2006-07-31 12:00:00,16.14,16.16,16.1,16.13,53200.0,9.2558,9.2673,9.2328,9.2501,53200.0
2006-07-31 12:30:00,16.13,16.13,16.05,16.07,117000.0,9.2501,9.2501,9.2042,9.2156,117000.0
2006-07-31 13:00:00,16.07,16.08,16.05,16.05,111800.0,9.2156,9.2214,9.2042,9.2042,111800.0
2006-07-31 13:30:00,16.05,16.2,16.05,16.11,178200.0,9.2042,9.2902,9.2042,9.2386,178200.0
2006-07-31 14:00:00,16.11,16.17,16.11,16.15,120400.0,9.2386,9.273,9.2386,9.2615,120400.0
2006-07-31 14:30:00,16.15,16.16,16.08,16.09,126400.0,9.2615,9.2673,9.2214,9.2271,126400.0
2006-07-31 15:00:00,16.09,16.15,16.08,16.11,236800.0,9.2271,9.2615,9.2214,9.2386,236800.0
2006-07-31 15:30:00,16.1,16.16,16.08,16.13,507200.0,9.2328,9.2673,9.2214,9.2501,507200.0
2006-08-01 09:30:00,16.0,16.07,15.53,15.55,436000.0,9.2444,9.2849,8.9729,8.9844,436000.0
2006-08-01 10:00:00,15.55,15.58,15.45,15.5,654600.0,8.9844,9.0017,8.9266,8.9555,654600.0
2006-08-01 10:30:00,15.5,15.56,15.49,15.55,480400.0,8.9555,8.9902,8.9497,8.9844,480400.0
2006-08-01 11:00:00,15.56,15.65,15.54,15.55,314600.0,8.9902,9.0422,8.9786,8.9844,314600.0
2006-08-01 11:30:00,15.55,15.59,15.55,15.58,225400.0,8.9844,9.0075,8.9844,9.0017,225400.0
2006-08-01 12:00:00,15.58,15.65,15.56,15.6,327800.0,9.0017,9.0422,8.9902,9.0133,327800.0
2006-08-01 12:30:00,15.6,15.63,15.56,15.58,214000.0,9.0133,9.0306,8.9902,9.0017,214000.0
2006-08-01 13:00:00,15.58,15.59,15.54,15.55,268200.0,9.0017,9.0075,8.9786,8.9844,268200.0
2006-08-01 13:30:00,15.55,15.61,15.52,15.61,145200.0,8.9844,9.0191,8.9671,9.0191,145200.0
2006-08-01 14:00:00,15.6,15.63,15.57,15.58,363200.0,9.0133,9.0306,8.996,9.0017,363200.0
2006-08-01 14:30:00,15.59,15.61,15.54,15.58,278600.0,9.0075,9.0191,8.9786,9.0017,278600.0
2006-08-01 15:00:00,15.57,15.6,15.52,15.56,326000.0,8.996,9.0133,8.9671,8.9902,326000.0
2006-08-01 15:30:00,15.58,15.67,15.56,15.63,962800.0,9.0017,9.0537,8.9902,9.0306,962800.0
2006-08-02 09:30:00,15.74,15.86,15.66,15.76,306200.0,9.0942,9.1635,9.048,9.1057,306200.0
2006-08-02 10:00:00,15.76,15.82,15.67,15.74,185200.0,9.1057,9.1404,9.0537,9.0942,185200.0
2006-08-02 10:30:00,15.74,15.77,15.69,15.71,204800.0,9.0942,9.1115,9.0653,9.0769,204800.0
2006-08-02 11:00:00,15.7,15.84,15.69,15.81,204600.0,9.0711,9.152,9.0653,9.1346,204600.0
2006-08-02 11:30:00,15.81,15.9,15.79,15.89,144200.0,9.1346,9.1866,9.1231,9.1809,144200.0
2006-08-02 12:00:00,15.88,15.97,15.88,15.94,181800.0,9.1751,9.2271,9.1751,9.2097,181800.0
2006-08-02 12:30:00,15.93,15.95,15.88,15.93,116800.0,9.204,9.2155,9.1751,9.204,116800.0
2006-08-02 13:00:00,15.93,15.99,15.89,15.97,127000.0,9.204,9.2386,9.1809,9.2271,127000.0
2006-08-02 13:30:00,15.98,16.02,15.96,16.02,137400.0,9.2329,9.256,9.2213,9.256,137400.0
2006-08-02 14:00:00,16.01,16.07,15.96,15.97,190600.0,9.2502,9.2849,9.2213,9.2271,190600.0
2006-08-02 14:30:00,15.96,15.97,15.88,15.94,236600.0,9.2213,9.2271,9.1751,9.2097,236600.0
2006-08-02 15:00:00,15.94,15.95,15.86,15.9,217000.0,9.2097,9.2155,9.1635,9.1866,217000.0
2006-08-02 15:30:00,15.9,15.96,15.87,15.88,448200.0,9.1866,9.2213,9.1693,9.1751,448200.0
2006-08-03 09:30:00,15.86,15.99,15.8,15.84,259400.0,9.1635,9.2386,9.1289,9.152,259400.0
2006-08-03 10:00:00,15.84,16.0,15.81,15.99,380800.0,9.152,9.2444,9.1346,9.2386,380800.0
2006-08-03 10:30:00,15.99,16.1,15.92,16.1,214000.0,9.2386,9.3022,9.1982,9.3022,214000.0
2006-08-03 11:00:00,16.09,16.11,15.93,16.03,240200.0,9.2964,9.308,9.204,9.2617,240200.0
2006-08-03 11:30:00,16.03,16.03,15.99,16.01,160600.0,9.2617,9.2617,9.2386,9.2502,160600.0
2006-08-03 12:00:00,16.01,16.02,15.98,15.99,96200.0,9.2502,9.256,9.2329,9.2386,96200.0
2006-08-03 12:30:00,15.99,16.05,15.99,16.04,98000.0,9.2386,9.2733,9.2386,9.2675,98000.0
2006-08-03 13:00:00,16.04,16.28,16.04,16.24,312800.0,9.2675,9.4062,9.2675,9.3831,312800.0
2006-08-03 13:30:00,16.24,16.31,16.22,16.31,195000.0,9.3831,9.4235,9.3715,9.4235,195000.0
2006-08-03 14:00:00,16.3,16.33,16.24,16.28,196200.0,9.4177,9.4351,9.3831,9.4062,196200.0
2006-08-03 14:30:00,16.28,16.31,16.25,16.3,163800.0,9.4062,9.4235,9.3889,9.4177,163800.0
2006-08-03 15:00:00,16.3,16.31,16.21,16.22,221600.0,9.4177,9.4235,9.3657,9.3715,221600.0
2006-08-03 15:30:00,16.22,16.22,16.11,16.14,591000.0,9.3715,9.3715,9.308,9.3253,591000.0
2006-08-04 09:30:00,16.33,16.6,16.29,16.39,412800.0,9.4351,9.5911,9.412,9.4697,412800.0
2006-08-04 10:00:00,16.4,16.43,16.27,16.33,226400.0,9.4755,9.4929,9.4004,9.4351,226400.0
2006-08-04 10:30:00,16.33,16.45,16.32,16.39,188000.0,9.4351,9.5044,9.4293,9.4697,188000.0
2006-08-04 11:00:00,16.39,16.41,16.33,16.34,128400.0,9.4697,9.4813,9.4351,9.4409,128400.0
2006-08-04 11:30:00,16.34,16.36,16.11,16.11,141600.0,9.4409,9.4524,9.308,9.308,141600.0
2006-08-04 12:00:00,16.11,16.16,16.02,16.04,209000.0,9.308,9.3369,9.256,9.2675,209000.0
2006-08-04 12:30:00,16.03,16.04,15.96,16.04,202800.0,9.2617,9.2675,9.2213,9.2675,202800.0
2006-08-04 13:00:00,16.03,16.08,15.88,15.94,212600.0,9.2617,9.2906,9.1751,9.2097,212600.0
2006-08-04 13:30:00,15.94,16.03,15.86,15.99,178400.0,9.2097,9.2617,9.1635,9.2386,178400.0
2006-08-04 14:00:00,15.99,16.04,15.88,15.88,187000.0,9.2386,9.2675,9.1751,9.1751,187000.0
2006-08-04 14:30:00,15.88,15.92,15.81,15.84,160400.0,9.1751,9.1982,9.1346,9.152,160400.0
2006-08-04 15:00:00,15.84,16.02,15.81,15.98,231400.0,9.152,9.256,9.1346,9.2329,231400.0
2006-08-04 15:30:00,15.99,16.0,15.89,15.99,314400.0,9.2386,9.2444,9.1809,9.2386,314400.0
2006-08-07 09:30:00,16.06,16.13,15.86,16.09,272400.0,9.2791,9.3195,9.1635,9.2964,272400.0
2006-08-07 10:00:00,16.09,16.09,15.9,15.9,340800.0,9.2964,9.2964,9.1866,9.1866,340800.0
2006-08-07 10:30:00,15.9,15.92,15.84,15.84,194200.0,9.1866,9.1982,9.152,9.152,194200.0
2006-08-07 11:00:00,15.84,15.85,15.77,15.79,244200.0,9.152,9.1577,9.1115,9.1231,244200.0
2006-08-07 11:30:00,15.78,15.86,15.76,15.85,141200.0,9.1173,9.1635,9.1057,9.1577,141200.0
2006-08-07 12:00:00,15.85,15.86,15.77,15.78,106800.0,9.1577,9.1635,9.1115,9.1173,106800.0
2006-08-07 12:30:00,15.78,15.87,15.77,15.8,177800.0,9.1173,9.1693,9.1115,9.1289,177800.0
2006-08-07 13:00:00,15.8,15.81,15.76,15.81,109200.0,9.1289,9.1346,9.1057,9.1346,109200.0
2006-08-07 13:30:00,15.81,15.92,15.81,15.9,189600.0,9.1346,9.1982,9.1346,9.1866,189600.0
2006-08-07 14:00:00,15.9,15.9,15.8,15.8,181200.0,9.1866,9.1866,9.1289,9.1289,181200.0
2006-08-07 14:30:00,15.79,15.83,15.72,15.74,208600.0,9.1231,9.1462,9.0826,9.0942,208600.0
2006-08-07 15:00:00,15.74,15.77,15.68,15.72,275000.0,9.0942,9.1115,9.0595,9.0826,275000.0
2006-08-07 15:30:00,15.72,15.88,15.72,15.86,520200.0,9.0826,9.1751,9.0826,9.1635,520200.0
2006-08-08 09:30:00,15.89,15.97,15.81,15.97,207200.0,9.1809,9.2271,9.1346,9.2271,207200.0
2006-08-08 10:00:00,15.97,16.06,15.96,16.05,188800.0,9.2271,9.2791,9.2213,9.2733,188800.0
2006-08-08 10:30:00,16.05,16.07,15.99,16.0,112800.0,9.2733,9.2849,9.2386,9.2444,112800.0
2006-08-08 11:00:00,16.0,16.06,15.96,16.03,147800.0,9.2444,9.2791,9.2213,9.2617,147800.0
2006-08-08 11:30:00,16.04,16.05,15.9,15.91,113800.0,9.2675,9.2733,9.1866,9.1924,113800.0
2006-08-08 12:00:00,15.9,15.93,15.89,15.9,75400.0,9.1866,9.204,9.1809,9.1866,75400.0
2006-08-08 12:30:00,15.89,15.89,15.83,15.86,61200.0,9.1809,9.1809,9.1462,9.1635,61200.0
2006-08-08 13:00:00,15.86,15.92,15.85,15.87,105800.0,9.1635,9.1982,9.1577,9.1693,105800.0
2006-08-08 13:30:00,15.87,15.87,15.8,15.81,79000.0,9.1693,9.1693,9.1289,9.1346,79000.0
2006-08-08 14:00:00,15.81,15.98,15.56,15.73,456000.0,9.1346,9.2329,8.9902,9.0884,456000.0
2006-08-08 14:30:00,15.73,15.97,15.65,15.81,490600.0,9.0884,9.2271,9.0422,9.1346,490600.0
2006-08-08 15:00:00,15.81,15.85,15.68,15.71,276600.0,9.1346,9.1577,9.0595,9.0769,276600.0
2006-08-08 15:30:00,15.7,15.8,15.6,15.74,455600.0,9.0711,9.1289,9.0133,9.0942,455600.0
2006-08-09 09:30:00,15.86,16.18,15.86,15.97,286000.0,9.1635,9.3484,9.1635,9.2271,286000.0
2006-08-09 10:00:00,15.96,15.99,15.88,15.9,180200.0,9.2213,9.2386,9.1751,9.1866,180200.0
2006-08-09 10:30:00,15.92,15.93,15.78,15.8,187400.0,9.1982,9.204,9.1173,9.1289,187400.0
2006-08-09 11:00:00,15.8,15.99,15.8,15.95,241200.0,9.1289,9.2386,9.1289,9.2155,241200.0
2006-08-09 11:30:00,15.95,16.18,15.95,16.09,266200.0,9.2155,9.3484,9.2155,9.2964,266200.0
2006-08-09 12:00:00,16.09,16.13,16.03,16.11,187000.0,9.2964,9.3195,9.2617,9.308,187000.0
2006-08-09 12:30:00,16.1,16.11,16.05,16.08,137000.0,9.3022,9.308,9.2733,9.2906,137000.0
2006-08-09 13:00:00,16.07,16.09,15.97,16.0,103200.0,9.2849,9.2964,9.2271,9.2444,103200.0
2006-08-09 13:30:00,16.0,16.08,16.0,16.02,102400.0,9.2444,9.2906,9.2444,9.256,102400.0
2006-08-09 14:00:00,16.02,16.05,15.97,16.04,154600.0,9.256,9.2733,9.2271,9.2675,154600.0
2006-08-09 14:30:00,16.05,16.06,15.93,15.96,270800.0,9.2733,9.2791,9.204,9.2213,270800.0
2006-08-09 15:00:00,15.96,15.97,15.87,15.88,516200.0,9.2213,9.2271,9.1693,9.1751,516200.0
2006-08-09 15:30:00,15.88,15.88,15.69,15.75,477600.0,9.1751,9.1751,9.0653,9.1,477600.0
2006-08-10 09:30:00,15.75,15.95,15.69,15.92,379400.0,9.1,9.2155,9.0653,9.1982,379400.0
2006-08-10 10:00:00,15.9,16.05,15.81,16.04,314600.0,9.1866,9.2733,9.1346,9.2675,314600.0
2006-08-10 10:30:00,16.03,16.1,15.95,16.04,209400.0,9.2617,9.3022,9.2155,9.2675,209400.0
2006-08-10 11:00:00,16.04,16.07,15.99,16.0,167800.0,9.2675,9.2849,9.2386,9.2444,167800.0
2006-08-10 11:30:00,16.0,16.07,15.95,16.06,121200.0,9.2444,9.2849,9.2155,9.2791,121200.0
2006-08-10 12:00:00,16.07,16.1,16.02,16.08,116800.0,9.2849,9.3022,9.256,9.2906,116800.0
2006-08-10 12:30:00,16.09,16.11,16.03,16.06,211200.0,9.2964,9.308,9.2617,9.2791,211200.0
2006-08-10 13:00:00,16.06,16.06,15.95,15.95,159200.0,9.2791,9.2791,9.2155,9.2155,159200.0
2006-08-10 13:30:00,15.96,16.07,15.95,16.05,182600.0,9.2213,9.2849,9.2155,9.2733,182600.0
2006-08-10 14:00:00,16.05,16.17,16.05,16.11,195800.0,9.2733,9.3426,9.2733,9.308,195800.0
2006-08-10 14:30:00,16.11,16.16,16.07,16.11,137400.0,9.308,9.3369,9.2849,9.308,137400.0
2006-08-10 15:00:00,16.12,16.12,16.03,16.06,181400.0,9.3137,9.3137,9.2617,9.2791,181400.0
2006-08-10 15:30:00,16.06,16.15,16.05,16.05,444200.0,9.2791,9.3311,9.2733,9.2733,444200.0
2006-08-11 09:30:00,15.96,16.06,15.76,15.91,695800.0,9.2213,9.2791,9.1057,9.1924,695800.0
2006-08-11 10:00:00,15.92,15.92,15.83,15.87,156400.0,9.1982,9.1982,9.1462,9.1693,156400.0
2006-08-11 10:30:00,15.86,15.9,15.83,15.85,119800.0,9.1635,9.1866,9.1462,9.1577,119800.0
2006-08-11 11:00:00,15.84,15.9,15.81,15.82,202200.0,9.152,9.1866,9.1346,9.1404,202200.0
2006-08-11 11:30:00,15.82,15.84,15.72,15.72,194600.0,9.1404,9.152,9.0826,9.0826,194600.0
2006-08-11 12:00:00,15.73,15.78,15.7,15.72,205000.0,9.0884,9.1173,9.0711,9.0826,205000.0
2006-08-11 12:30:00,15.72,15.78,15.72,15.74,215600.0,9.0826,9.1173,9.0826,9.0942,215600.0
2006-08-11 13:00:00,15.74,15.78,15.65,15.66,240800.0,9.0942,9.1173,9.0422,9.048,240800.0
2006-08-11 13:30:00,15.65,15.73,15.64,15.71,204400.0,9.0422,9.0884,9.0364,9.0769,204400.0
2006-08-11 14:00:00,15.71,15.72,15.63,15.65,186800.0,9.0769,9.0826,9.0306,9.0422,186800.0
2006-08-11 14:30:00,15.65,15.68,15.63,15.63,140000.0,9.0422,9.0595,9.0306,9.0306,140000.0
2006-08-11 15:00:00,15.63,15.67,15.62,15.63,195400.0,9.0306,9.0537,9.0249,9.0306,195400.0
2006-08-11 15:30:00,15.63,15.7,15.57,15.63,614800.0,9.0306,9.0711,8.996,9.0306,614800.0
2006-08-14 09:30:00,15.86,15.9,15.72,15.76,140800.0,9.1635,9.1866,9.0826,9.1057,140800.0
2006-08-14 10:00:00,15.76,15.81,15.67,15.79,162400.0,9.1057,9.1346,9.0537,9.1231,162400.0
2006-08-14 10:30:00,15.8,15.95,15.8,15.93,117200.0,9.1289,9.2155,9.1289,9.204,117200.0
2006-08-14 11:00:00,15.93,16.11,15.93,16.08,313800.0,9.204,9.308,9.204,9.2906,313800.0
2006-08-14 11:30:00,16.07,16.17,16.02,16.15,137200.0,9.2849,9.3426,9.256,9.3311,137200.0
2006-08-14 12:00:00,16.16,16.23,16.13,16.15,197000.0,9.3369,9.3773,9.3195,9.3311,197000.0
2006-08-14 12:30:00,16.15,16.18,16.13,16.15,110800.0,9.3311,9.3484,9.3195,9.3311,110800.0
2006-08-14 13:00:00,16.14,16.17,16.11,16.13,60800.0,9.3253,9.3426,9.308,9.3195,60800.0
2006-08-14 13:30:00,16.14,16.17,16.1,16.12,114200.0,9.3253,9.3426,9.3022,9.3137,114200.0
2006-08-14 14:00:00,16.12,16.16,16.07,16.11,198000.0,9.3137,9.3369,9.2849,9.308,198000.0
2006-08-14 14:30:00,16.11,16.12,16.03,16.03,147600.0,9.308,9.3137,9.2617,9.2617,147600.0
2006-08-14 15:00:00,16.03,16.03,15.95,15.98,231600.0,9.2617,9.2617,9.2155,9.2329,231600.0
2006-08-14 15:30:00,15.98,15.99,15.93,15.94,230400.0,9.2329,9.2386,9.204,9.2097,230400.0
2006-08-15 09:30:00,16.2,16.28,16.09,16.24,553000.0,9.36,9.4062,9.2964,9.3831,553000.0
2006-08-15 10:00:00,16.24,16.25,16.13,16.17,186800.0,9.3831,9.3889,9.3195,9.3426,186800.0
2006-08-15 10:30:00,16.17,16.34,16.16,16.33,272800.0,9.3426,9.4409,9.3369,9.4351,272800.0
2006-08-15 11:00:00,16.33,16.37,16.29,16.3,182800.0,9.4351,9.4582,9.412,9.4177,182800.0
2006-08-15 11:30:00,16.3,16.36,16.24,16.28,256800.0,9.4177,9.4524,9.3831,9.4062,256800.0
2006-08-15 12:00:00,16.29,16.32,16.24,16.25,86000.0,9.412,9.4293,9.3831,9.3889,86000.0
2006-08-15 12:30:00,16.25,16.28,16.24,16.25,71800.0,9.3889,9.4062,9.3831,9.3889,71800.0
2006-08-15 13:00:00,16.25,16.25,16.15,16.21,149600.0,9.3889,9.3889,9.3311,9.3657,149600.0
2006-08-15 13:30:00,16.2,16.25,16.19,16.21,112400.0,9.36,9.3889,9.3542,9.3657,112400.0
2006-08-15 14:00:00,16.21,16.35,16.19,16.32,229200.0,9.3657,9.4466,9.3542,9.4293,229200.0
2006-08-15 14:30:00,16.32,16.4,16.3,16.4,187800.0,9.4293,9.4755,9.4177,9.4755,187800.0
2006-08-15 15:00:00,16.4,16.46,16.39,16.44,190800.0,9.4755,9.5102,9.4697,9.4986,190800.0
2006-08-15 15:30:00,16.44,16.46,16.36,16.41,319800.0,9.4986,9.5102,9.4524,9.4813,319800.0
2006-08-16 09:30:00,16.66,16.72,16.43,16.46,620600.0,9.6257,9.6604,9.4929,9.5102,620600.0
2006-08-16 10:00:00,16.46,16.68,16.44,16.61,262400.0,9.5102,9.6373,9.4986,9.5969,262400.0
2006-08-16 10:30:00,16.62,16.75,16.57,16.63,492800.0,9.6026,9.6777,9.5737,9.6084,492800.0
2006-08-16 11:00:00,16.63,16.63,16.56,16.6,659800.0,9.6084,9.6084,9.568,9.5911,659800.0
2006-08-16 11:30:00,16.6,16.61,16.59,16.6,238800.0,9.5911,9.5969,9.5853,9.5911,238800.0
2006-08-16 12:00:00,16.6,16.64,16.6,16.63,177000.0,9.5911,9.6142,9.5911,9.6084,177000.0
2006-08-16 12:30:00,16.63,16.66,16.61,16.63,365600.0,9.6084,9.6257,9.5969,9.6084,365600.0
2006-08-16 13:00:00,16.63,16.68,16.61,16.63,167800.0,9.6084,9.6373,9.5969,9.6084,167800.0
2006-08-16 13:30:00,16.63,16.64,16.61,16.63,175800.0,9.6084,9.6142,9.5969,9.6084,175800.0
2006-08-16 14:00:00,16.63,16.64,16.56,16.62,569000.0,9.6084,9.6142,9.568,9.6026,569000.0
2006-08-16 14:30:00,16.63,16.7,16.61,16.64,371200.0,9.6084,9.6489,9.5969,9.6142,371200.0
2006-08-16 15:00:00,16.64,16.66,16.63,16.65,242800.0,9.6142,9.6257,9.6084,9.62,242800.0
2006-08-16 15:30:00,16.65,16.77,16.64,16.75,817800.0,9.62,9.6893,9.6142,9.6777,817800.0
2006-08-17 09:30:00,16.76,16.83,16.68,16.8,363800.0,9.6835,9.724,9.6373,9.7066,363800.0
2006-08-17 10:00:00,16.8,16.86,16.74,16.83,474600.0,9.7066,9.7413,9.672,9.724,474600.0
2006-08-17 10:30:00,16.81,16.86,16.75,16.85,390400.0,9.7124,9.7413,9.6777,9.7355,390400.0
2006-08-17 11:00:00,16.85,16.89,16.83,16.85,327000.0,9.7355,9.7586,9.724,9.7355,327000.0
2006-08-17 11:30:00,16.86,16.96,16.81,16.93,307000.0,9.7413,9.7991,9.7124,9.7817,307000.0
2006-08-17 12:00:00,16.93,16.93,16.86,16.88,334800.0,9.7817,9.7817,9.7413,9.7529,334800.0
2006-08-17 12:30:00,16.89,16.92,16.85,16.9,164000.0,9.7586,9.776,9.7355,9.7644,164000.0
2006-08-17 13:00:00,16.9,17.0,16.89,16.99,261800.0,9.7644,9.8222,9.7586,9.8164,261800.0
2006-08-17 13:30:00,16.99,17.0,16.86,16.87,367600.0,9.8164,9.8222,9.7413,9.7471,367600.0
2006-08-17 14:00:00,16.86,16.91,16.7,16.7,369200.0,9.7413,9.7702,9.6489,9.6489,369200.0
2006-08-17 14:30:00,16.7,16.72,16.63,16.7,201800.0,9.6489,9.6604,9.6084,9.6489,201800.0
2006-08-17 15:00:00,16.71,16.75,16.66,16.68,216200.0,9.6546,9.6777,9.6257,9.6373,216200.0
2006-08-17 15:30:00,16.69,16.74,16.65,16.69,295800.0,9.6431,9.672,9.62,9.6431,295800.0
2006-08-18 09:30:00,16.74,16.74,16.37,16.39,673200.0,9.672,9.672,9.4582,9.4697,673200.0
2006-08-18 10:00:00,16.4,16.57,16.39,16.5,163600.0,9.4755,9.5737,9.4697,9.5333,163600.0
2006-08-18 10:30:00,16.5,16.6,16.48,16.5,96800.0,9.5333,9.5911,9.5217,9.5333,96800.0
2006-08-18 11:00:00,16.51,16.61,16.48,16.48,90000.0,9.5391,9.5969,9.5217,9.5217,90000.0
2006-08-18 11:30:00,16.48,16.53,16.43,16.5,71200.0,9.5217,9.5506,9.4929,9.5333,71200.0
2006-08-18 12:00:00,16.5,16.59,16.48,16.59,63200.0,9.5333,9.5853,9.5217,9.5853,63200.0
2006-08-18 12:30:00,16.6,16.6,16.52,16.57,94400.0,9.5911,9.5911,9.5449,9.5737,94400.0
2006-08-18 13:00:00,16.56,16.58,16.53,16.56,49800.0,9.568,9.5795,9.5506,9.568,49800.0
2006-08-18 13:30:00,16.56,16.65,16.54,16.55,61000.0,9.568,9.62,9.5564,9.5622,61000.0
2006-08-18 14:00:00,16.53,16.66,16.5,16.63,80400.0,9.5506,9.6257,9.5333,9.6084,80400.0
2006-08-18 14:30:00,16.63,16.7,16.63,16.63,101600.0,9.6084,9.6489,9.6084,9.6084,101600.0
2006-08-18 15:00:00,16.62,16.71,16.62,16.67,134000.0,9.6026,9.6546,9.6026,9.6315,134000.0
2006-08-18 15:30:00,16.67,16.74,16.62,16.65,375000.0,9.6315,9.672,9.6026,9.62,375000.0
2006-08-21 09:30:00,16.5,16.55,16.25,16.38,257400.0,9.5333,9.5622,9.3889,9.464,257400.0
2006-08-21 10:00:00,16.38,16.42,16.37,16.38,113400.0,9.464,9.4871,9.4582,9.464,113400.0
2006-08-21 10:30:00,16.38,16.41,16.35,16.39,84800.0,9.464,9.4813,9.4466,9.4697,84800.0
2006-08-21 11:00:00,16.38,16.38,16.28,16.31,166800.0,9.464,9.464,9.4062,9.4235,166800.0
2006-08-21 11:30:00,16.31,16.34,16.22,16.23,167000.0,9.4235,9.4409,9.3715,9.3773,167000.0
2006-08-21 12:00:00,16.23,16.24,16.22,16.22,71200.0,9.3773,9.3831,9.3715,9.3715,71200.0
2006-08-21 12:30:00,16.22,16.29,16.22,16.28,99400.0,9.3715,9.412,9.3715,9.4062,99400.0
2006-08-21 13:00:00,16.27,16.35,16.25,16.3,123800.0,9.4004,9.4466,9.3889,9.4177,123800.0
2006-08-21 13:30:00,16.29,16.31,16.28,16.31,49400.0,9.412,9.4235,9.4062,9.4235,49400.0
2006-08-21 14:00:00,16.31,16.37,16.31,16.36,134800.0,9.4235,9.4582,9.4235,9.4524,134800.0
2006-08-21 14:30:00,16.36,16.38,16.27,16.28,135800.0,9.4524,9.464,9.4004,9.4062,135800.0
2006-08-21 15:00:00,16.28,16.37,16.25,16.35,107000.0,9.4062,9.4582,9.3889,9.4466,107000.0
2006-08-21 15:30:00,16.35,16.4,16.32,16.33,255200.0,9.4466,9.4755,9.4293,9.4351,255200.0
2006-08-22 09:30:00,16.22,16.43,16.21,16.4,190800.0,9.3715,9.4929,9.3657,9.4755,190800.0
2006-08-22 10:00:00,16.4,16.4,16.32,16.35,211600.0,9.4755,9.4755,9.4293,9.4466,211600.0
2006-08-22 10:30:00,16.35,16.38,16.33,16.34,124200.0,9.4466,9.464,9.4351,9.4409,124200.0
2006-08-22 11:00:00,16.35,16.49,16.3,16.49,131800.0,9.4466,9.5275,9.4177,9.5275,131800.0
2006-08-22 11:30:00,16.48,16.51,16.46,16.49,99600.0,9.5217,9.5391,9.5102,9.5275,99600.0
2006-08-22 12:00:00,16.5,16.51,16.44,16.45,157200.0,9.5333,9.5391,9.4986,9.5044,157200.0
2006-08-22 12:30:00,16.45,16.48,16.4,16.48,147000.0,9.5044,9.5217,9.4755,9.5217,147000.0
2006-08-22 13:00:00,16.48,16.48,16.4,16.43,364400.0,9.5217,9.5217,9.4755,9.4929,364400.0
2006-08-22 13:30:00,16.43,16.45,16.35,16.43,186600.0,9.4929,9.5044,9.4466,9.4929,186600.0
2006-08-22 14:00:00,16.43,16.43,16.36,16.41,176000.0,9.4929,9.4929,9.4524,9.4813,176000.0
2006-08-22 14:30:00,16.41,16.5,16.41,16.5,186400.0,9.4813,9.5333,9.4813,9.5333,186400.0
2006-08-22 15:00:00,16.5,16.54,16.49,16.5,312600.0,9.5333,9.5564,9.5275,9.5333,312600.0
2006-08-22 15:30:00,16.5,16.56,16.5,16.56,534600.0,9.5333,9.568,9.5333,9.568,534600.0
2006-08-23 09:30:00,16.64,16.99,16.61,16.72,463000.0,9.6142,9.8164,9.5969,9.6604,463000.0
2006-08-23 10:00:00,16.72,16.75,16.53,16.59,286000.0,9.6604,9.6777,9.5506,9.5853,286000.0
2006-08-23 10:30:00,16.58,16.66,16.43,16.49,269600.0,9.5795,9.6257,9.4929,9.5275,269600.0
2006-08-23 11:00:00,16.49,16.49,16.36,16.43,444600.0,9.5275,9.5275,9.4524,9.4929,444600.0
2006-08-23 11:30:00,16.43,16.48,16.4,16.41,120600.0,9.4929,9.5217,9.4755,9.4813,120600.0
2006-08-23 12:00:00,16.4,16.44,16.39,16.4,191200.0,9.4755,9.4986,9.4697,9.4755,191200.0
2006-08-23 12:30:00,16.4,16.42,16.38,16.4,137600.0,9.4755,9.4871,9.464,9.4755,137600.0
2006-08-23 13:00:00,16.4,16.42,16.38,16.39,268600.0,9.4755,9.4871,9.464,9.4697,268600.0
2006-08-23 13:30:00,16.39,16.4,16.28,16.33,248800.0,9.4697,9.4755,9.4062,9.4351,248800.0
2006-08-23 14:00:00,16.33,16.34,16.28,16.29,759000.0,9.4351,9.4409,9.4062,9.412,759000.0
2006-08-23 14:30:00,16.29,16.36,16.19,16.19,349400.0,9.412,9.4524,9.3542,9.3542,349400.0
2006-08-23 15:00:00,16.2,16.24,16.16,16.21,358800.0,9.36,9.3831,9.3369,9.3657,358800.0
2006-08-23 15:30:00,16.21,16.23,16.17,16.23,800600.0,9.3657,9.3773,9.3426,9.3773,800600.0
2006-08-24 09:30:00,16.32,16.33,16.18,16.18,565400.0,9.4293,9.4351,9.3484,9.3484,565400.0
2006-08-24 10:00:00,16.18,16.29,16.05,16.18,400600.0,9.3484,9.412,9.2733,9.3484,400600.0
2006-08-24 10:30:00,16.19,16.25,16.17,16.21,187800.0,9.3542,9.3889,9.3426,9.3657,187800.0
2006-08-24 11:00:00,16.21,16.24,16.16,16.2,139600.0,9.3657,9.3831,9.3369,9.36,139600.0
2006-08-24 11:30:00,16.19,16.21,16.15,16.16,112000.0,9.3542,9.3657,9.3311,9.3369,112000.0
2006-08-24 12:00:00,16.16,16.18,16.1,16.12,168000.0,9.3369,9.3484,9.3022,9.3137,168000.0
2006-08-24 12:30:00,16.11,16.22,16.11,16.16,150200.0,9.308,9.3715,9.308,9.3369,150200.0
2006-08-24 13:00:00,16.16,16.22,16.13,16.21,105800.0,9.3369,9.3715,9.3195,9.3657,105800.0
2006-08-24 13:30:00,16.22,16.24,16.16,16.21,217000.0,9.3715,9.3831,9.3369,9.3657,217000.0
2006-08-24 14:00:00,16.22,16.33,16.21,16.27,175400.0,9.3715,9.4351,9.3657,9.4004,175400.0
2006-08-24 14:30:00,16.27,16.29,16.21,16.29,107600.0,9.4004,9.412,9.3657,9.412,107600.0
2006-08-24 15:00:00,16.29,16.3,16.19,16.22,162400.0,9.412,9.4177,9.3542,9.3715,162400.0
2006-08-24 15:30:00,16.23,16.28,16.21,16.27,453800.0,9.3773,9.4062,9.3657,9.4004,453800.0
2006-08-25 09:30:00,16.21,16.32,16.16,16.27,187000.0,9.3657,9.4293,9.3369,9.4004,187000.0
2006-08-25 10:00:00,16.26,16.49,16.25,16.32,230600.0,9.3946,9.5275,9.3889,9.4293,230600.0
2006-08-25 10:30:00,16.32,16.33,16.17,16.18,100000.0,9.4293,9.4351,9.3426,9.3484,100000.0
2006-08-25 11:00:00,16.18,16.31,16.16,16.24,107200.0,9.3484,9.4235,9.3369,9.3831,107200.0
2006-08-25 11:30:00,16.24,16.27,16.18,16.27,371800.0,9.3831,9.4004,9.3484,9.4004,371800.0
2006-08-25 12:00:00,16.27,16.34,16.27,16.32,112200.0,9.4004,9.4409,9.4004,9.4293,112200.0
2006-08-25 12:30:00,16.31,16.36,16.25,16.28,173400.0,9.4235,9.4524,9.3889,9.4062,173400.0
2006-08-25 13:00:00,16.28,16.34,16.26,16.3,47800.0,9.4062,9.4409,9.3946,9.4177,47800.0
2006-08-25 13:30:00,16.3,16.32,16.27,16.31,60200.0,9.4177,9.4293,9.4004,9.4235,60200.0
2006-08-25 14:00:00,16.31,16.34,16.26,16.33,70000.0,9.4235,9.4409,9.3946,9.4351,70000.0
2006-08-25 14:30:00,16.33,16.35,16.29,16.31,81000.0,9.4351,9.4466,9.412,9.4235,81000.0
2006-08-25 15:00:00,16.32,16.33,16.3,16.3,92600.0,9.4293,9.4351,9.4177,9.4177,92600.0
2006-08-25 15:30:00,16.3,16.32,16.24,16.27,220600.0,9.4177,9.4293,9.3831,9.4004,220600.0
2006-08-28 09:30:00,16.18,16.38,16.17,16.31,484200.0,9.3484,9.464,9.3426,9.4235,484200.0
2006-08-28 10:00:00,16.31,16.43,16.31,16.42,112800.0,9.4235,9.4929,9.4235,9.4871,112800.0
2006-08-28 10:30:00,16.42,16.46,16.39,16.43,88600.0,9.4871,9.5102,9.4697,9.4929,88600.0
2006-08-28 11:00:00,16.42,16.48,16.33,16.35,94000.0,9.4871,9.5217,9.4351,9.4466,94000.0
2006-08-28 11:30:00,16.34,16.49,16.33,16.47,128000.0,9.4409,9.5275,9.4351,9.516,128000.0
2006-08-28 12:00:00,16.47,16.49,16.4,16.4,122200.0,9.516,9.5275,9.4755,9.4755,122200.0
2006-08-28 12:30:00,16.4,16.47,16.36,16.46,96000.0,9.4755,9.516,9.4524,9.5102,96000.0
2006-08-28 13:00:00,16.46,16.48,16.42,16.46,206800.0,9.5102,9.5217,9.4871,9.5102,206800.0
2006-08-28 13:30:00,16.46,16.53,16.45,16.53,142000.0,9.5102,9.5506,9.5044,9.5506,142000.0
2006-08-28 14:00:00,16.52,16.55,16.49,16.54,173000.0,9.5449,9.5622,9.5275,9.5564,173000.0
2006-08-28 14:30:00,16.53,16.58,16.5,16.56,165000.0,9.5506,9.5795,9.5333,9.568,165000.0
2006-08-28 15:00:00,16.56,16.57,16.53,16.55,176800.0,9.568,9.5737,9.5506,9.5622,176800.0
2006-08-28 15:30:00,16.55,16.6,16.52,16.6,337000.0,9.5622,9.5911,9.5449,9.5911,337000.0
2006-08-29 09:30:00,16.56,16.73,16.56,16.72,283000.0,9.568,9.6662,9.568,9.6604,283000.0
2006-08-29 10:00:00,16.72,16.72,16.57,16.58,322800.0,9.6604,9.6604,9.5737,9.5795,322800.0
2006-08-29 10:30:00,16.57,16.65,16.48,16.55,276600.0,9.5737,9.62,9.5217,9.5622,276600.0
2006-08-29 11:00:00,16.55,16.57,16.53,16.55,207600.0,9.5622,9.5737,9.5506,9.5622,207600.0
2006-08-29 11:30:00,16.55,16.56,16.5,16.5,174200.0,9.5622,9.568,9.5333,9.5333,174200.0
2006-08-29 12:00:00,16.5,16.59,16.5,16.55,138600.0,9.5333,9.5853,9.5333,9.5622,138600.0
2006-08-29 12:30:00,16.55,16.55,16.52,16.54,107200.0,9.5622,9.5622,9.5449,9.5564,107200.0
2006-08-29 13:00:00,16.54,16.58,16.53,16.55,61800.0,9.5564,9.5795,9.5506,9.5622,61800.0
2006-08-29 13:30:00,16.55,16.57,16.55,16.55,94000.0,9.5622,9.5737,9.5622,9.5622,94000.0
2006-08-29 14:00:00,16.55,16.58,16.5,16.55,631800.0,9.5622,9.5795,9.5333,9.5622,631800.0
2006-08-29 14:30:00,16.56,16.58,16.54,16.58,327600.0,9.568,9.5795,9.5564,9.5795,327600.0
2006-08-29 15:00:00,16.58,16.65,16.56,16.64,250800.0,9.5795,9.62,9.568,9.6142,250800.0
2006-08-29 15:30:00,16.64,16.71,16.64,16.7,1038000.0,9.6142,9.6546,9.6142,9.6489,1038000.0
2006-08-30 09:30:00,16.64,16.75,16.59,16.65,419600.0,9.6142,9.6777,9.5853,9.62,419600.0
2006-08-30 10:00:00,16.65,16.81,16.64,16.81,365400.0,9.62,9.7124,9.6142,9.7124,365400.0
2006-08-30 10:30:00,16.81,16.85,16.78,16.8,223800.0,9.7124,9.7355,9.6951,9.7066,223800.0
2006-08-30 11:00:00,16.8,16.85,16.78,16.84,169800.0,9.7066,9.7355,9.6951,9.7297,169800.0
2006-08-30 11:30:00,16.84,16.84,16.75,16.78,125600.0,9.7297,9.7297,9.6777,9.6951,125600.0
2006-08-30 12:00:00,16.78,16.85,16.77,16.83,240800.0,9.6951,9.7355,9.6893,9.724,240800.0
2006-08-30 12:30:00,16.83,16.88,16.81,16.86,201000.0,9.724,9.7529,9.7124,9.7413,201000.0
2006-08-30 13:00:00,16.85,16.95,16.82,16.91,436400.0,9.7355,9.7933,9.7182,9.7702,436400.0
2006-08-30 13:30:00,16.91,16.97,16.89,16.96,174000.0,9.7702,9.8049,9.7586,9.7991,174000.0
2006-08-30 14:00:00,16.96,16.96,16.9,16.93,166000.0,9.7991,9.7991,9.7644,9.7817,166000.0
2006-08-30 14:30:00,16.93,16.94,16.85,16.92,215600.0,9.7817,9.7875,9.7355,9.776,215600.0
2006-08-30 15:00:00,16.92,17.0,16.91,17.0,267600.0,9.776,9.8222,9.7702,9.8222,267600.0
2006-08-30 15:30:00,17.0,17.06,17.0,17.05,644200.0,9.8222,9.8569,9.8222,9.8511,644200.0
2006-08-31 09:30:00,17.09,17.1,16.93,16.99,227400.0,9.8742,9.88,9.7817,9.8164,227400.0
2006-08-31 10:00:00,16.97,17.11,16.95,17.05,278600.0,9.8049,9.8857,9.7933,9.8511,278600.0
2006-08-31 10:30:00,17.05,17.1,17.02,17.09,303800.0,9.8511,9.88,9.8337,9.8742,303800.0
2006-08-31 11:00:00,17.09,17.13,16.99,17.0,344600.0,9.8742,9.8973,9.8164,9.8222,344600.0
2006-08-31 11:30:00,17.04,17.06,16.94,16.96,134600.0,9.8453,9.8569,9.7875,9.7991,134600.0
2006-08-31 12:00:00,16.96,17.0,16.95,16.96,152600.0,9.7991,9.8222,9.7933,9.7991,152600.0
2006-08-31 12:30:00,16.96,17.01,16.93,16.97,259800.0,9.7991,9.828,9.7817,9.8049,259800.0
2006-08-31 13:00:00,16.97,17.0,16.93,16.97,108800.0,9.8049,9.8222,9.7817,9.8049,108800.0
2006-08-31 13:30:00,16.98,17.0,16.97,17.0,148800.0,9.8106,9.8222,9.8049,9.8222,148800.0
2006-08-31 14:00:00,17.0,17.02,17.0,17.0,50400.0,9.8222,9.8337,9.8222,9.8222,50400.0
2006-08-31 14:30:00,17.0,17.05,17.0,17.04,91400.0,9.8222,9.8511,9.8222,9.8453,91400.0
2006-08-31 15:00:00,17.04,17.13,17.04,17.13,197000.0,9.8453,9.8973,9.8453,9.8973,197000.0
2006-08-31 15:30:00,17.13,17.13,17.05,17.09,721400.0,9.8973,9.8973,9.8511,9.8742,721400.0
2006-09-01 09:30:00,17.08,17.3,17.08,17.2,593600.0,9.8684,9.9955,9.8684,9.9377,593600.0
2006-09-01 10:00:00,17.2,17.2,17.03,17.07,680800.0,9.9377,9.9377,9.8395,9.8626,680800.0
2006-09-01 10:30:00,17.08,17.18,17.0,17.18,413000.0,9.8684,9.9262,9.8222,9.9262,413000.0
2006-09-01 11:00:00,17.18,17.21,17.13,17.17,336400.0,9.9262,9.9435,9.8973,9.9204,336400.0
2006-09-01 11:30:00,17.17,17.2,17.15,17.18,205200.0,9.9204,9.9377,9.9089,9.9262,205200.0
2006-09-01 12:00:00,17.18,17.18,17.16,17.17,160800.0,9.9262,9.9262,9.9146,9.9204,160800.0
2006-09-01 12:30:00,17.17,17.23,17.16,17.22,221400.0,9.9204,9.9551,9.9146,9.9493,221400.0
2006-09-01 13:00:00,17.22,17.24,17.18,17.18,216200.0,9.9493,9.9609,9.9262,9.9262,216200.0
2006-09-01 13:30:00,17.18,17.19,17.15,17.16,151000.0,9.9262,9.932,9.9089,9.9146,151000.0
2006-09-01 14:00:00,17.16,17.17,17.13,17.15,152000.0,9.9146,9.9204,9.8973,9.9089,152000.0
2006-09-01 14:30:00,17.15,17.15,17.13,17.13,145200.0,9.9089,9.9089,9.8973,9.8973,145200.0
2006-09-01 15:00:00,17.13,17.15,17.13,17.13,180400.0,9.8973,9.9089,9.8973,9.8973,180400.0
2006-09-01 15:30:00,17.14,17.14,17.09,17.1,349000.0,9.9031,9.9031,9.8742,9.88,349000.0
2006-09-05 09:30:00,17.05,17.12,16.98,17.02,304000.0,9.8511,9.8915,9.8106,9.8337,304000.0
2006-09-05 10:00:00,17.02,17.09,16.98,17.05,195800.0,9.8337,9.8742,9.8106,9.8511,195800.0
2006-09-05 10:30:00,17.04,17.05,16.96,17.0,198200.0,9.8453,9.8511,9.7991,9.8222,198200.0
2006-09-05 11:00:00,17.0,17.1,16.99,17.09,195600.0,9.8222,9.88,9.8164,9.8742,195600.0
2006-09-05 11:30:00,17.1,17.25,17.07,17.22,276000.0,9.88,9.9666,9.8626,9.9493,276000.0
2006-09-05 12:00:00,17.22,17.29,17.18,17.29,213600.0,9.9493,9.9897,9.9262,9.9897,213600.0
2006-09-05 12:30:00,17.28,17.29,17.22,17.22,162200.0,9.984,9.9897,9.9493,9.9493,162200.0
2006-09-05 13:00:00,17.22,17.22,17.1,17.18,352800.0,9.9493,9.9493,9.88,9.9262,352800.0
2006-09-05 13:30:00,17.18,17.2,17.16,17.16,133200.0,9.9262,9.9377,9.9146,9.9146,133200.0
2006-09-05 14:00:00,17.17,17.23,17.15,17.18,200000.0,9.9204,9.9551,9.9089,9.9262,200000.0
2006-09-05 14:30:00,17.17,17.24,17.16,17.23,173200.0,9.9204,9.9609,9.9146,9.9551,173200.0
2006-09-05 15:00:00,17.22,17.25,17.18,17.23,336800.0,9.9493,9.9666,9.9262,9.9551,336800.0
2006-09-05 15:30:00,17.23,17.29,17.23,17.25,349200.0,9.9551,9.9897,9.9551,9.9666,349200.0
2006-09-06 09:30:00,17.0,17.11,16.98,17.1,346200.0,9.8222,9.8857,9.8106,9.88,346200.0
2006-09-06 10:00:00,17.1,17.18,17.1,17.17,268400.0,9.88,9.9262,9.88,9.9204,268400.0
2006-09-06 10:30:00,17.16,17.16,17.1,17.13,173200.0,9.9146,9.9146,9.88,9.8973,173200.0
2006-09-06 11:00:00,17.14,17.18,17.11,17.11,230400.0,9.9031,9.9262,9.8857,9.8857,230400.0
2006-09-06 11:30:00,17.11,17.12,17.06,17.07,249400.0,9.8857,9.8915,9.8569,9.8626,249400.0
2006-09-06 12:00:00,17.07,17.07,16.98,17.0,151800.0,9.8626,9.8626,9.8106,9.8222,151800.0
2006-09-06 12:30:00,17.0,17.06,16.99,17.05,159200.0,9.8222,9.8569,9.8164,9.8511,159200.0
2006-09-06 13:00:00,17.05,17.06,17.03,17.04,178000.0,9.8511,9.8569,9.8395,9.8453,178000.0
2006-09-06 13:30:00,17.04,17.06,17.03,17.06,140600.0,9.8453,9.8569,9.8395,9.8569,140600.0
2006-09-06 14:00:00,17.06,17.11,17.05,17.09,238400.0,9.8569,9.8857,9.8511,9.8742,238400.0
2006-09-06 14:30:00,17.09,17.09,17.0,17.01,309800.0,9.8742,9.8742,9.8222,9.828,309800.0
2006-09-06 15:00:00,17.01,17.02,16.89,16.89,365800.0,9.828,9.8337,9.7586,9.7586,365800.0
2006-09-06 15:30:00,16.89,16.93,16.88,16.89,278200.0,9.7586,9.7817,9.7529,9.7586,278200.0
2006-09-07 09:30:00,16.82,16.84,16.63,16.71,380400.0,9.7182,9.7297,9.6084,9.6546,380400.0
2006-09-07 10:00:00,16.71,16.72,16.53,16.56,268400.0,9.6546,9.6604,9.5506,9.568,268400.0
2006-09-07 10:30:00,16.56,16.65,16.53,16.61,201600.0,9.568,9.62,9.5506,9.5969,201600.0
2006-09-07 11:00:00,16.6,16.71,16.6,16.66,148800.0,9.5911,9.6546,9.5911,9.6257,148800.0
2006-09-07 11:30:00,16.66,16.86,16.65,16.85,219400.0,9.6257,9.7413,9.62,9.7355,219400.0
2006-09-07 12:00:00,16.85,16.88,16.77,16.78,187600.0,9.7355,9.7529,9.6893,9.6951,187600.0
2006-09-07 12:30:00,16.78,16.83,16.64,16.67,155800.0,9.6951,9.724,9.6142,9.6315,155800.0
2006-09-07 13:00:00,16.66,16.69,16.64,16.66,99600.0,9.6257,9.6431,9.6142,9.6257,99600.0
2006-09-07 13:30:00,16.65,16.81,16.65,16.74,208800.0,9.62,9.7124,9.62,9.672,208800.0
2006-09-07 14:00:00,16.73,16.77,16.67,16.68,237000.0,9.6662,9.6893,9.6315,9.6373,237000.0
2006-09-07 14:30:00,16.68,16.75,16.63,16.67,173600.0,9.6373,9.6777,9.6084,9.6315,173600.0
2006-09-07 15:00:00,16.67,16.67,16.54,16.56,368200.0,9.6315,9.6315,9.5564,9.568,368200.0
2006-09-07 15:30:00,16.56,16.57,16.49,16.5,613000.0,9.568,9.5737,9.5275,9.5333,613000.0
2006-09-08 09:30:00,16.47,16.55,16.36,16.42,459800.0,9.516,9.5622,9.4524,9.4871,459800.0
2006-09-08 10:00:00,16.42,16.43,16.33,16.4,206800.0,9.4871,9.4929,9.4351,9.4755,206800.0
2006-09-08 10:30:00,16.39,16.47,16.37,16.47,190400.0,9.4697,9.516,9.4582,9.516,190400.0
2006-09-08 11:00:00,16.47,16.49,16.38,16.4,241800.0,9.516,9.5275,9.464,9.4755,241800.0
2006-09-08 11:30:00,16.4,16.41,16.36,16.38,348000.0,9.4755,9.4813,9.4524,9.464,348000.0
2006-09-08 12:00:00,16.38,16.42,16.38,16.42,385200.0,9.464,9.4871,9.464,9.4871,385200.0
2006-09-08 12:30:00,16.42,16.44,16.41,16.44,265800.0,9.4871,9.4986,9.4813,9.4986,265800.0
2006-09-08 13:00:00,16.44,16.51,16.43,16.5,294200.0,9.4986,9.5391,9.4929,9.5333,294200.0
2006-09-08 13:30:00,16.5,16.6,16.48,16.59,252200.0,9.5333,9.5911,9.5217,9.5853,252200.0
2006-09-08 14:00:00,16.59,16.61,16.5,16.5,204000.0,9.5853,9.5969,9.5333,9.5333,204000.0
2006-09-08 14:30:00,16.51,16.59,16.51,16.58,290800.0,9.5391,9.5853,9.5391,9.5795,290800.0
2006-09-08 15:00:00,16.58,16.62,16.55,16.59,343600.0,9.5795,9.6026,9.5622,9.5853,343600.0
2006-09-08 15:30:00,16.58,16.59,16.48,16.5,963800.0,9.5795,9.5853,9.5217,9.5333,963800.0
2006-09-11 09:30:00,16.45,16.84,16.4,16.82,491600.0,9.5044,9.7297,9.4755,9.7182,491600.0
2006-09-11 10:00:00,16.82,16.84,16.68,16.68,354800.0,9.7182,9.7297,9.6373,9.6373,354800.0
2006-09-11 10:30:00,16.69,16.71,16.64,16.71,168600.0,9.6431,9.6546,9.6142,9.6546,168600.0
2006-09-11 11:00:00,16.71,16.86,16.7,16.84,217600.0,9.6546,9.7413,9.6489,9.7297,217600.0
2006-09-11 11:30:00,16.84,16.86,16.78,16.81,98400.0,9.7297,9.7413,9.6951,9.7124,98400.0
2006-09-11 12:00:00,16.81,17.03,16.81,17.02,307800.0,9.7124,9.8395,9.7124,9.8337,307800.0
2006-09-11 12:30:00,17.02,17.02,16.94,16.96,351200.0,9.8337,9.8337,9.7875,9.7991,351200.0
2006-09-11 13:00:00,16.97,17.09,16.97,17.08,243400.0,9.8049,9.8742,9.8049,9.8684,243400.0
2006-09-11 13:30:00,17.08,17.11,17.0,17.03,167800.0,9.8684,9.8857,9.8222,9.8395,167800.0
2006-09-11 14:00:00,17.03,17.05,16.91,16.92,172600.0,9.8395,9.8511,9.7702,9.776,172600.0
2006-09-11 14:30:00,16.92,17.0,16.91,16.97,170600.0,9.776,9.8222,9.7702,9.8049,170600.0
2006-09-11 15:00:00,16.97,16.98,16.89,16.94,344800.0,9.8049,9.8106,9.7586,9.7875,344800.0
2006-09-11 15:30:00,16.93,17.0,16.93,16.97,475200.0,9.7817,9.8222,9.7817,9.8049,475200.0
2006-09-12 09:30:00,16.99,17.08,16.94,17.06,274600.0,9.8164,9.8684,9.7875,9.8569,274600.0
2006-09-12 10:00:00,17.05,17.1,16.98,17.07,320400.0,9.8511,9.88,9.8106,9.8626,320400.0
2006-09-12 10:30:00,17.08,17.13,17.07,17.13,165200.0,9.8684,9.8973,9.8626,9.8973,165200.0
2006-09-12 11:00:00,17.13,17.18,17.08,17.09,212200.0,9.8973,9.9262,9.8684,9.8742,212200.0
2006-09-12 11:30:00,17.09,17.11,17.04,17.08,189200.0,9.8742,9.8857,9.8453,9.8684,189200.0
2006-09-12 12:00:00,17.08,17.08,16.97,17.05,232200.0,9.8684,9.8684,9.8049,9.8511,232200.0
2006-09-12 12:30:00,17.05,17.14,17.03,17.11,220600.0,9.8511,9.9031,9.8395,9.8857,220600.0
2006-09-12 13:00:00,17.11,17.16,17.1,17.15,159800.0,9.8857,9.9146,9.88,9.9089,159800.0
2006-09-12 13:30:00,17.14,17.28,17.14,17.27,202600.0,9.9031,9.984,9.9031,9.9782,202600.0
2006-09-12 14:00:00,17.27,17.38,17.25,17.38,232000.0,9.9782,10.0417,9.9666,10.0417,232000.0
2006-09-12 14:30:00,17.38,17.5,17.38,17.5,331000.0,10.0417,10.1111,10.0417,10.1111,331000.0
2006-09-12 15:00:00,17.5,17.5,17.33,17.34,324800.0,10.1111,10.1111,10.0129,10.0186,324800.0
2006-09-12 15:30:00,17.35,17.4,17.35,17.4,336200.0,10.0244,10.0533,10.0244,10.0533,336200.0
2006-09-13 09:30:00,17.48,17.5,17.36,17.36,336600.0,10.0995,10.1111,10.0302,10.0302,336600.0
2006-09-13 10:00:00,17.36,17.4,17.31,17.39,193200.0,10.0302,10.0533,10.0013,10.0475,193200.0
2006-09-13 10:30:00,17.4,17.43,17.23,17.31,260400.0,10.0533,10.0706,9.9551,10.0013,260400.0
2006-09-13 11:00:00,17.31,17.41,17.28,17.35,164400.0,10.0013,10.0591,9.984,10.0244,164400.0
2006-09-13 11:30:00,17.36,17.47,17.33,17.47,197000.0,10.0302,10.0937,10.0129,10.0937,197000.0
2006-09-13 12:00:00,17.47,17.5,17.43,17.48,155400.0,10.0937,10.1111,10.0706,10.0995,155400.0
2006-09-13 12:30:00,17.48,17.49,17.36,17.37,140400.0,10.0995,10.1053,10.0302,10.036,140400.0
2006-09-13 13:00:00,17.36,17.37,17.26,17.3,175800.0,10.0302,10.036,9.9724,9.9955,175800.0
2006-09-13 13:30:00,17.3,17.38,17.29,17.37,157200.0,9.9955,10.0417,9.9897,10.036,157200.0
2006-09-13 14:00:00,17.36,17.42,17.36,17.41,141200.0,10.0302,10.0649,10.0302,10.0591,141200.0
2006-09-13 14:30:00,17.41,17.45,17.4,17.44,99000.0,10.0591,10.0822,10.0533,10.0764,99000.0
2006-09-13 15:00:00,17.44,17.45,17.35,17.36,309800.0,10.0764,10.0822,10.0244,10.0302,309800.0
2006-09-13 15:30:00,17.36,17.43,17.35,17.43,312200.0,10.0302,10.0706,10.0244,10.0706,312200.0
2006-09-14 09:30:00,17.33,17.45,17.33,17.45,310200.0,10.0129,10.0822,10.0129,10.0822,310200.0
2006-09-14 10:00:00,17.45,17.5,17.37,17.47,262200.0,10.0822,10.1111,10.036,10.0937,262200.0
2006-09-14 10:30:00,17.47,17.55,17.47,17.52,416600.0,10.0937,10.14,10.0937,10.1226,416600.0
2006-09-14 11:00:00,17.52,17.58,17.5,17.54,289800.0,10.1226,10.1573,10.1111,10.1342,289800.0
2006-09-14 11:30:00,17.54,17.54,17.4,17.48,260800.0,10.1342,10.1342,10.0533,10.0995,260800.0
2006-09-14 12:00:00,17.47,17.5,17.43,17.45,105000.0,10.0937,10.1111,10.0706,10.0822,105000.0
2006-09-14 12:30:00,17.45,17.48,17.42,17.42,389200.0,10.0822,10.0995,10.0649,10.0649,389200.0
2006-09-14 13:00:00,17.42,17.43,17.36,17.41,141400.0,10.0649,10.0706,10.0302,10.0591,141400.0
2006-09-14 13:30:00,17.41,17.44,17.4,17.41,99000.0,10.0591,10.0764,10.0533,10.0591,99000.0
2006-09-14 14:00:00,17.41,17.41,17.34,17.38,181200.0,10.0591,10.0591,10.0186,10.0417,181200.0
2006-09-14 14:30:00,17.38,17.4,17.3,17.31,174200.0,10.0417,10.0533,9.9955,10.0013,174200.0
2006-09-14 15:00:00,17.31,17.34,17.25,17.34,230600.0,10.0013,10.0186,9.9666,10.0186,230600.0
2006-09-14 15:30:00,17.33,17.34,17.28,17.3,347000.0,10.0129,10.0186,9.984,9.9955,347000.0
2006-09-15 09:30:00,17.39,17.47,17.09,17.21,3672200.0,10.0475,10.0937,9.8742,9.9435,3672200.0
2006-09-15 10:00:00,17.22,17.38,17.18,17.18,832400.0,9.9493,10.0417,9.9262,9.9262,832400.0
2006-09-15 10:30:00,17.18,17.18,16.86,16.86,1082800.0,9.9262,9.9262,9.7413,9.7413,1082800.0
2006-09-15 11:00:00,16.86,17.0,16.69,16.81,881400.0,9.7413,9.8222,9.6431,9.7124,881400.0
2006-09-15 11:30:00,16.81,16.93,16.8,16.86,378400.0,9.7124,9.7817,9.7066,9.7413,378400.0
2006-09-15 12:00:00,16.86,16.89,16.8,16.82,373200.0,9.7413,9.7586,9.7066,9.7182,373200.0
2006-09-15 12:30:00,16.82,16.86,16.72,16.72,367000.0,9.7182,9.7413,9.6604,9.6604,367000.0
2006-09-15 13:00:00,16.73,16.89,16.73,16.86,260400.0,9.6662,9.7586,9.6662,9.7413,260400.0
2006-09-15 13:30:00,16.86,16.96,16.85,16.93,552400.0,9.7413,9.7991,9.7355,9.7817,552400.0
2006-09-15 14:00:00,16.93,17.0,16.93,16.97,373000.0,9.7817,9.8222,9.7817,9.8049,373000.0
2006-09-15 14:30:00,16.97,17.01,16.93,16.93,421800.0,9.8049,9.828,9.7817,9.7817,421800.0
2006-09-15 15:00:00,16.93,16.98,16.91,16.98,291000.0,9.7817,9.8106,9.7702,9.8106,291000.0
2006-09-15 15:30:00,16.98,16.98,16.85,16.93,614800.0,9.8106,9.8106,9.7355,9.7817,614800.0
2006-09-18 09:30:00,16.88,17.15,16.82,17.09,323000.0,9.7529,9.9089,9.7182,9.8742,323000.0
2006-09-18 10:00:00,17.09,17.18,17.02,17.14,324200.0,9.8742,9.9262,9.8337,9.9031,324200.0
2006-09-18 10:30:00,17.14,17.17,17.05,17.1,157800.0,9.9031,9.9204,9.8511,9.88,157800.0
2006-09-18 11:00:00,17.11,17.17,17.1,17.16,926800.0,9.8857,9.9204,9.88,9.9146,926800.0
2006-09-18 11:30:00,17.17,17.2,17.15,17.17,233600.0,9.9204,9.9377,9.9089,9.9204,233600.0
2006-09-18 12:00:00,17.17,17.18,17.15,17.16,443800.0,9.9204,9.9262,9.9089,9.9146,443800.0
2006-09-18 12:30:00,17.16,17.16,17.13,17.16,192000.0,9.9146,9.9146,9.8973,9.9146,192000.0
2006-09-18 13:00:00,17.16,17.18,17.14,17.18,183800.0,9.9146,9.9262,9.9031,9.9262,183800.0
2006-09-18 13:30:00,17.18,17.18,17.11,17.11,240400.0,9.9262,9.9262,9.8857,9.8857,240400.0
2006-09-18 14:00:00,17.11,17.11,17.02,17.05,476400.0,9.8857,9.8857,9.8337,9.8511,476400.0
2006-09-18 14:30:00,17.05,17.06,17.01,17.06,497800.0,9.8511,9.8569,9.828,9.8569,497800.0
2006-09-18 15:00:00,17.05,17.09,17.02,17.06,245400.0,9.8511,9.8742,9.8337,9.8569,245400.0
2006-09-18 15:30:00,17.06,17.08,17.03,17.07,640600.0,9.8569,9.8684,9.8395,9.8626,640600.0
2006-09-19 09:30:00,17.09,17.09,16.94,17.0,411200.0,9.8742,9.8742,9.7875,9.8222,411200.0
2006-09-19 10:00:00,16.99,17.04,16.89,16.91,236200.0,9.8164,9.8453,9.7586,9.7702,236200.0
2006-09-19 10:30:00,16.91,16.92,16.88,16.89,209200.0,9.7702,9.776,9.7529,9.7586,209200.0
2006-09-19 11:00:00,16.89,16.96,16.87,16.91,195400.0,9.7586,9.7991,9.7471,9.7702,195400.0
2006-09-19 11:30:00,16.91,16.94,16.73,16.82,548000.0,9.7702,9.7875,9.6662,9.7182,548000.0
2006-09-19 12:00:00,16.82,16.84,16.75,16.75,425600.0,9.7182,9.7297,9.6777,9.6777,425600.0
2006-09-19 12:30:00,16.75,16.79,16.75,16.77,331000.0,9.6777,9.7009,9.6777,9.6893,331000.0
2006-09-19 13:00:00,16.77,16.82,16.75,16.8,274400.0,9.6893,9.7182,9.6777,9.7066,274400.0
2006-09-19 13:30:00,16.79,16.81,16.76,16.77,270800.0,9.7009,9.7124,9.6835,9.6893,270800.0
2006-09-19 14:00:00,16.77,16.79,16.75,16.77,180200.0,9.6893,9.7009,9.6777,9.6893,180200.0
2006-09-19 14:30:00,16.77,16.78,16.72,16.74,234200.0,9.6893,9.6951,9.6604,9.672,234200.0
2006-09-19 15:00:00,16.74,16.83,16.73,16.83,236200.0,9.672,9.724,9.6662,9.724,236200.0
2006-09-19 15:30:00,16.83,16.85,16.79,16.81,556000.0,9.724,9.7355,9.7009,9.7124,556000.0
2006-09-20 09:30:00,16.5,16.51,16.16,16.3,2766000.0,9.5333,9.5391,9.3369,9.4177,2766000.0
2006-09-20 10:00:00,16.3,16.55,16.25,16.47,1784000.0,9.4177,9.5622,9.3889,9.516,1784000.0
2006-09-20 10:30:00,16.47,16.52,16.31,16.41,1008800.0,9.516,9.5449,9.4235,9.4813,1008800.0
2006-09-20 11:00:00,16.41,16.52,16.4,16.42,293400.0,9.4813,9.5449,9.4755,9.4871,293400.0
2006-09-20 11:30:00,16.42,16.43,16.33,16.35,498200.0,9.4871,9.4929,9.4351,9.4466,498200.0
2006-09-20 12:00:00,16.35,16.36,16.29,16.36,632600.0,9.4466,9.4524,9.412,9.4524,632600.0
2006-09-20 12:30:00,16.36,16.41,16.35,16.38,397400.0,9.4524,9.4813,9.4466,9.464,397400.0
2006-09-20 13:00:00,16.38,16.4,16.38,16.39,188400.0,9.464,9.4755,9.464,9.4697,188400.0
2006-09-20 13:30:00,16.39,16.42,16.37,16.4,396000.0,9.4697,9.4871,9.4582,9.4755,396000.0
2006-09-20 14:00:00,16.4,16.41,16.22,16.22,941200.0,9.4755,9.4813,9.3715,9.3715,941200.0
2006-09-20 14:30:00,16.23,16.25,16.15,16.18,822400.0,9.3773,9.3889,9.3311,9.3484,822400.0
2006-09-20 15:00:00,16.19,16.25,16.17,16.2,629800.0,9.3542,9.3889,9.3426,9.36,629800.0
2006-09-20 15:30:00,16.2,16.25,16.15,16.23,1192400.0,9.36,9.3889,9.3311,9.3773,1192400.0
2006-09-21 09:30:00,16.31,16.42,15.77,15.78,1179400.0,9.4235,9.4871,9.1115,9.1173,1179400.0
2006-09-21 10:00:00,15.77,15.79,15.63,15.77,1269000.0,9.1115,9.1231,9.0306,9.1115,1269000.0
2006-09-21 10:30:00,15.77,15.88,15.76,15.85,790600.0,9.1115,9.1751,9.1057,9.1577,790600.0
2006-09-21 11:00:00,15.85,15.88,15.79,15.8,606400.0,9.1577,9.1751,9.1231,9.1289,606400.0
2006-09-21 11:30:00,15.8,15.94,15.8,15.89,728800.0,9.1289,9.2097,9.1289,9.1809,728800.0
2006-09-21 12:00:00,15.89,15.9,15.81,15.85,391200.0,9.1809,9.1866,9.1346,9.1577,391200.0
2006-09-21 12:30:00,15.85,15.88,15.8,15.87,375800.0,9.1577,9.1751,9.1289,9.1693,375800.0
2006-09-21 13:00:00,15.86,15.87,15.79,15.8,297400.0,9.1635,9.1693,9.1231,9.1289,297400.0
2006-09-21 13:30:00,15.8,15.8,15.74,15.77,608000.0,9.1289,9.1289,9.0942,9.1115,608000.0
2006-09-21 14:00:00,15.77,15.81,15.67,15.68,607600.0,9.1115,9.1346,9.0537,9.0595,607600.0
2006-09-21 14:30:00,15.68,15.74,15.65,15.72,713000.0,9.0595,9.0942,9.0422,9.0826,713000.0
2006-09-21 15:00:00,15.72,15.76,15.71,15.74,793000.0,9.0826,9.1057,9.0769,9.0942,793000.0
2006-09-21 15:30:00,15.74,15.81,15.74,15.75,1048800.0,9.0942,9.1346,9.0942,9.1,1048800.0
2006-09-22 09:30:00,15.76,15.82,15.58,15.6,503600.0,9.1057,9.1404,9.0017,9.0133,503600.0
2006-09-22 10:00:00,15.6,15.63,15.56,15.6,637000.0,9.0133,9.0306,8.9902,9.0133,637000.0
2006-09-22 10:30:00,15.59,15.63,15.56,15.61,511200.0,9.0075,9.0306,8.9902,9.0191,511200.0
2006-09-22 11:00:00,15.61,15.63,15.56,15.57,448000.0,9.0191,9.0306,8.9902,8.996,448000.0
2006-09-22 11:30:00,15.57,15.61,15.49,15.58,564200.0,8.996,9.0191,8.9497,9.0017,564200.0
2006-09-22 12:00:00,15.58,15.59,15.54,15.56,467600.0,9.0017,9.0075,8.9786,8.9902,467600.0
2006-09-22 12:30:00,15.56,15.64,15.53,15.61,355600.0,8.9902,9.0364,8.9729,9.0191,355600.0
2006-09-22 13:00:00,15.61,15.65,15.58,15.59,329600.0,9.0191,9.0422,9.0017,9.0075,329600.0
2006-09-22 13:30:00,15.58,15.62,15.57,15.6,219600.0,9.0017,9.0249,8.996,9.0133,219600.0
2006-09-22 14:00:00,15.6,15.63,15.57,15.59,207600.0,9.0133,9.0306,8.996,9.0075,207600.0
2006-09-22 14:30:00,15.59,15.61,15.55,15.59,329600.0,9.0075,9.0191,8.9844,9.0075,329600.0
2006-09-22 15:00:00,15.59,15.64,15.56,15.56,604200.0,9.0075,9.0364,8.9902,8.9902,604200.0
2006-09-22 15:30:00,15.56,15.62,15.56,15.6,1072200.0,8.9902,9.0249,8.9902,9.0133,1072200.0
2006-09-25 09:30:00,15.6,15.79,15.58,15.63,484600.0,9.0133,9.1231,9.0017,9.0306,484600.0
2006-09-25 10:00:00,15.63,15.71,15.6,15.61,694200.0,9.0306,9.0769,9.0133,9.0191,694200.0
2006-09-25 10:30:00,15.62,15.67,15.6,15.67,470200.0,9.0249,9.0537,9.0133,9.0537,470200.0
2006-09-25 11:00:00,15.67,15.78,15.65,15.78,445400.0,9.0537,9.1173,9.0422,9.1173,445400.0
2006-09-25 11:30:00,15.78,15.79,15.7,15.74,371400.0,9.1173,9.1231,9.0711,9.0942,371400.0
2006-09-25 12:00:00,15.75,15.79,15.7,15.79,360800.0,9.1,9.1231,9.0711,9.1231,360800.0
2006-09-25 12:30:00,15.79,15.92,15.77,15.9,539000.0,9.1231,9.1982,9.1115,9.1866,539000.0
2006-09-25 13:00:00,15.9,15.95,15.82,15.84,430000.0,9.1866,9.2155,9.1404,9.152,430000.0
2006-09-25 13:30:00,15.84,15.89,15.82,15.83,262600.0,9.152,9.1809,9.1404,9.1462,262600.0
2006-09-25 14:00:00,15.84,15.87,15.77,15.8,388800.0,9.152,9.1693,9.1115,9.1289,388800.0
2006-09-25 14:30:00,15.8,15.93,15.8,15.84,544600.0,9.1289,9.204,9.1289,9.152,544600.0
2006-09-25 15:00:00,15.84,15.9,15.82,15.86,459200.0,9.152,9.1866,9.1404,9.1635,459200.0
2006-09-25 15:30:00,15.86,15.9,15.81,15.9,567400.0,9.1635,9.1866,9.1346,9.1866,567400.0
2006-09-26 09:30:00,15.91,15.95,15.82,15.91,564200.0,9.1924,9.2155,9.1404,9.1924,564200.0
2006-09-26 10:00:00,15.92,16.11,15.91,16.08,399800.0,9.1982,9.308,9.1924,9.2906,399800.0
2006-09-26 10:30:00,16.07,16.11,16.0,16.05,392000.0,9.2849,9.308,9.2444,9.2733,392000.0
2006-09-26 11:00:00,16.06,16.11,15.99,16.01,385800.0,9.2791,9.308,9.2386,9.2502,385800.0
2006-09-26 11:30:00,16.0,16.03,15.94,15.94,310800.0,9.2444,9.2617,9.2097,9.2097,310800.0
2006-09-26 12:00:00,15.94,16.05,15.92,16.02,279400.0,9.2097,9.2733,9.1982,9.256,279400.0
2006-09-26 12:30:00,16.01,16.06,15.97,16.05,290600.0,9.2502,9.2791,9.2271,9.2733,290600.0
2006-09-26 13:00:00,16.05,16.09,15.99,16.08,219000.0,9.2733,9.2964,9.2386,9.2906,219000.0
2006-09-26 13:30:00,16.08,16.17,16.07,16.14,280600.0,9.2906,9.3426,9.2849,9.3253,280600.0
2006-09-26 14:00:00,16.14,16.17,16.05,16.11,329600.0,9.3253,9.3426,9.2733,9.308,329600.0
2006-09-26 14:30:00,16.13,16.22,16.11,16.17,322800.0,9.3195,9.3715,9.308,9.3426,322800.0
2006-09-26 15:00:00,16.16,16.18,16.1,16.18,453400.0,9.3369,9.3484,9.3022,9.3484,453400.0
2006-09-26 15:30:00,16.18,16.21,16.13,16.18,463800.0,9.3484,9.3657,9.3195,9.3484,463800.0
2006-09-27 09:30:00,16.09,16.3,16.09,16.29,824400.0,9.2964,9.4177,9.2964,9.412,824400.0
2006-09-27 10:00:00,16.29,16.37,16.1,16.14,699000.0,9.412,9.4582,9.3022,9.3253,699000.0
2006-09-27 10:30:00,16.14,16.29,16.14,16.19,475600.0,9.3253,9.412,9.3253,9.3542,475600.0
2006-09-27 11:00:00,16.19,16.22,16.12,16.15,313200.0,9.3542,9.3715,9.3137,9.3311,313200.0
2006-09-27 11:30:00,16.16,16.25,16.15,16.23,469800.0,9.3369,9.3889,9.3311,9.3773,469800.0
2006-09-27 12:00:00,16.24,16.31,16.23,16.26,1289600.0,9.3831,9.4235,9.3773,9.3946,1289600.0
2006-09-27 12:30:00,16.27,16.33,16.25,16.3,247000.0,9.4004,9.4351,9.3889,9.4177,247000.0
2006-09-27 13:00:00,16.3,16.34,16.25,16.25,254000.0,9.4177,9.4409,9.3889,9.3889,254000.0
2006-09-27 13:30:00,16.25,16.29,16.22,16.25,412600.0,9.3889,9.412,9.3715,9.3889,412600.0
2006-09-27 14:00:00,16.25,16.28,16.2,16.23,508800.0,9.3889,9.4062,9.36,9.3773,508800.0
2006-09-27 14:30:00,16.22,16.23,16.14,16.21,296800.0,9.3715,9.3773,9.3253,9.3657,296800.0
2006-09-27 15:00:00,16.2,16.2,16.08,16.14,335600.0,9.36,9.36,9.2906,9.3253,335600.0
2006-09-27 15:30:00,16.14,16.2,16.13,16.17,328800.0,9.3253,9.36,9.3195,9.3426,328800.0
2006-09-28 09:30:00,16.1,16.25,15.9,16.05,627000.0,9.3022,9.3889,9.1866,9.2733,627000.0
2006-09-28 10:00:00,16.06,16.14,16.0,16.05,300600.0,9.2791,9.3253,9.2444,9.2733,300600.0
2006-09-28 10:30:00,16.06,16.09,16.03,16.07,213200.0,9.2791,9.2964,9.2617,9.2849,213200.0
2006-09-28 11:00:00,16.06,16.24,16.05,16.23,209800.0,9.2791,9.3831,9.2733,9.3773,209800.0
2006-09-28 11:30:00,16.23,16.27,16.2,16.25,362600.0,9.3773,9.4004,9.36,9.3889,362600.0
2006-09-28 12:00:00,16.25,16.25,16.18,16.25,234200.0,9.3889,9.3889,9.3484,9.3889,234200.0
2006-09-28 12:30:00,16.25,16.36,16.25,16.34,209600.0,9.3889,9.4524,9.3889,9.4409,209600.0
2006-09-28 13:00:00,16.34,16.48,16.32,16.44,416600.0,9.4409,9.5217,9.4293,9.4986,416600.0
2006-09-28 13:30:00,16.45,16.46,16.41,16.43,273000.0,9.5044,9.5102,9.4813,9.4929,273000.0
2006-09-28 14:00:00,16.44,16.5,16.42,16.47,431800.0,9.4986,9.5333,9.4871,9.516,431800.0
2006-09-28 14:30:00,16.47,16.5,16.42,16.47,324000.0,9.516,9.5333,9.4871,9.516,324000.0
2006-09-28 15:00:00,16.47,16.48,16.42,16.46,309200.0,9.516,9.5217,9.4871,9.5102,309200.0
2006-09-28 15:30:00,16.46,16.52,16.45,16.5,573400.0,9.5102,9.5449,9.5044,9.5333,573400.0
2006-09-29 09:30:00,16.48,16.53,16.18,16.24,497000.0,9.5217,9.5506,9.3484,9.3831,497000.0
2006-09-29 10:00:00,16.25,16.31,16.2,16.27,418000.0,9.3889,9.4235,9.36,9.4004,418000.0
2006-09-29 10:30:00,16.27,16.27,16.23,16.27,306400.0,9.4004,9.4004,9.3773,9.4004,306400.0
2006-09-29 11:00:00,16.27,16.31,16.23,16.31,413000.0,9.4004,9.4235,9.3773,9.4235,413000.0
2006-09-29 11:30:00,16.3,16.33,16.25,16.26,214200.0,9.4177,9.4351,9.3889,9.3946,214200.0
2006-09-29 12:00:00,16.26,16.31,16.25,16.31,243400.0,9.3946,9.4235,9.3889,9.4235,243400.0
2006-09-29 12:30:00,16.31,16.31,16.28,16.31,92800.0,9.4235,9.4235,9.4062,9.4235,92800.0
2006-09-29 13:00:00,16.31,16.31,16.25,16.25,190400.0,9.4235,9.4235,9.3889,9.3889,190400.0
2006-09-29 13:30:00,16.25,16.27,16.23,16.25,263800.0,9.3889,9.4004,9.3773,9.3889,263800.0
2006-09-29 14:00:00,16.25,16.29,16.24,16.25,271200.0,9.3889,9.412,9.3831,9.3889,271200.0
2006-09-29 14:30:00,16.25,16.3,16.25,16.28,124400.0,9.3889,9.4177,9.3889,9.4062,124400.0
2006-09-29 15:00:00,16.28,16.29,16.25,16.28,294400.0,9.4062,9.412,9.3889,9.4062,294400.0
2006-09-29 15:30:00,16.28,16.28,16.2,16.2,506600.0,9.4062,9.4062,9.36,9.36,506600.0
2006-10-02 09:30:00,16.28,16.29,16.16,16.18,329600.0,9.4062,9.412,9.3369,9.3484,329600.0
2006-10-02 10:00:00,16.18,16.27,16.13,16.16,284200.0,9.3484,9.4004,9.3195,9.3369,284200.0
2006-10-02 10:30:00,16.16,16.2,16.11,16.18,228800.0,9.3369,9.36,9.308,9.3484,228800.0
2006-10-02 11:00:00,16.18,16.2,16.13,16.19,185400.0,9.3484,9.36,9.3195,9.3542,185400.0
2006-10-02 11:30:00,16.19,16.29,16.19,16.21,374800.0,9.3542,9.412,9.3542,9.3657,374800.0
2006-10-02 12:00:00,16.21,16.25,16.2,16.2,195200.0,9.3657,9.3889,9.36,9.36,195200.0
2006-10-02 12:30:00,16.2,16.21,16.12,16.13,213000.0,9.36,9.3657,9.3137,9.3195,213000.0
2006-10-02 13:00:00,16.12,16.2,16.12,16.17,207400.0,9.3137,9.36,9.3137,9.3426,207400.0
2006-10-02 13:30:00,16.16,16.17,16.0,16.02,570800.0,9.3369,9.3426,9.2444,9.256,570800.0
2006-10-02 14:00:00,16.01,16.01,15.95,15.99,562400.0,9.2502,9.2502,9.2155,9.2386,562400.0
2006-10-02 14:30:00,15.99,16.0,15.92,15.96,331000.0,9.2386,9.2444,9.1982,9.2213,331000.0
2006-10-02 15:00:00,15.95,16.06,15.94,16.06,252800.0,9.2155,9.2791,9.2097,9.2791,252800.0
2006-10-02 15:30:00,16.06,16.07,15.99,15.99,384600.0,9.2791,9.2849,9.2386,9.2386,384600.0
2006-10-03 09:30:00,15.99,16.0,15.59,15.66,739600.0,9.2386,9.2444,9.0075,9.048,739600.0
2006-10-03 10:00:00,15.65,15.87,15.65,15.84,207600.0,9.0422,9.1693,9.0422,9.152,207600.0
2006-10-03 10:30:00,15.84,15.9,15.82,15.83,189400.0,9.152,9.1866,9.1404,9.1462,189400.0
2006-10-03 11:00:00,15.83,15.88,15.78,15.87,183800.0,9.1462,9.1751,9.1173,9.1693,183800.0
2006-10-03 11:30:00,15.88,15.95,15.85,15.88,296800.0,9.1751,9.2155,9.1577,9.1751,296800.0
2006-10-03 12:00:00,15.88,16.0,15.88,15.99,334400.0,9.1751,9.2444,9.1751,9.2386,334400.0
2006-10-03 12:30:00,15.99,16.0,15.97,16.0,196200.0,9.2386,9.2444,9.2271,9.2444,196200.0
2006-10-03 13:00:00,16.0,16.03,15.96,15.97,205400.0,9.2444,9.2617,9.2213,9.2271,205400.0
2006-10-03 13:30:00,15.97,15.98,15.94,15.95,195600.0,9.2271,9.2329,9.2097,9.2155,195600.0
2006-10-03 14:00:00,15.95,16.0,15.92,15.95,221600.0,9.2155,9.2444,9.1982,9.2155,221600.0
2006-10-03 14:30:00,15.96,16.06,15.94,16.0,158200.0,9.2213,9.2791,9.2097,9.2444,158200.0
2006-10-03 15:00:00,16.0,16.06,15.97,15.97,175400.0,9.2444,9.2791,9.2271,9.2271,175400.0
2006-10-03 15:30:00,15.98,16.03,15.94,15.97,473800.0,9.2329,9.2617,9.2097,9.2271,473800.0
2006-10-04 09:30:00,15.86,15.89,15.77,15.81,271600.0,9.1635,9.1809,9.1115,9.1346,271600.0
2006-10-04 10:00:00,15.81,16.11,15.77,16.05,466400.0,9.1346,9.308,9.1115,9.2733,466400.0
2006-10-04 10:30:00,16.05,16.1,15.97,15.98,341200.0,9.2733,9.3022,9.2271,9.2329,341200.0
2006-10-04 11:00:00,15.98,16.1,15.95,16.08,328000.0,9.2329,9.3022,9.2155,9.2906,328000.0
2006-10-04 11:30:00,16.08,16.1,16.03,16.05,164200.0,9.2906,9.3022,9.2617,9.2733,164200.0
2006-10-04 12:00:00,16.05,16.06,15.99,16.04,134400.0,9.2733,9.2791,9.2386,9.2675,134400.0
2006-10-04 12:30:00,16.04,16.07,16.02,16.05,90000.0,9.2675,9.2849,9.256,9.2733,90000.0
2006-10-04 13:00:00,16.06,16.06,16.0,16.03,157600.0,9.2791,9.2791,9.2444,9.2617,157600.0
2006-10-04 13:30:00,16.04,16.09,16.03,16.04,265000.0,9.2675,9.2964,9.2617,9.2675,265000.0
2006-10-04 14:00:00,16.04,16.13,16.03,16.11,287600.0,9.2675,9.3195,9.2617,9.308,287600.0
2006-10-04 14:30:00,16.11,16.24,16.11,16.18,516200.0,9.308,9.3831,9.308,9.3484,516200.0
2006-10-04 15:00:00,16.18,16.18,16.08,16.08,539000.0,9.3484,9.3484,9.2906,9.2906,539000.0
2006-10-04 15:30:00,16.08,16.16,16.06,16.12,814000.0,9.2906,9.3369,9.2791,9.3137,814000.0
2006-10-05 09:30:00,16.17,16.2,16.03,16.07,299600.0,9.3426,9.36,9.2617,9.2849,299600.0
2006-10-05 10:00:00,16.07,16.1,15.97,15.98,256200.0,9.2849,9.3022,9.2271,9.2329,256200.0
2006-10-05 10:30:00,15.98,16.09,15.95,16.05,248600.0,9.2329,9.2964,9.2155,9.2733,248600.0
2006-10-05 11:00:00,16.05,16.06,15.97,16.01,165000.0,9.2733,9.2791,9.2271,9.2502,165000.0
2006-10-05 11:30:00,16.01,16.11,16.01,16.09,182400.0,9.2502,9.308,9.2502,9.2964,182400.0
2006-10-05 12:00:00,16.09,16.11,16.08,16.1,125400.0,9.2964,9.308,9.2906,9.3022,125400.0
2006-10-05 12:30:00,16.1,16.11,16.03,16.09,144400.0,9.3022,9.308,9.2617,9.2964,144400.0
2006-10-05 13:00:00,16.09,16.14,16.06,16.1,121800.0,9.2964,9.3253,9.2791,9.3022,121800.0
2006-10-05 13:30:00,16.09,16.18,16.09,16.11,163600.0,9.2964,9.3484,9.2964,9.308,163600.0
2006-10-05 14:00:00,16.11,16.14,16.08,16.09,150400.0,9.308,9.3253,9.2906,9.2964,150400.0
2006-10-05 14:30:00,16.09,16.18,16.09,16.15,148400.0,9.2964,9.3484,9.2964,9.3311,148400.0
2006-10-05 15:00:00,16.15,16.31,16.11,16.28,549000.0,9.3311,9.4235,9.308,9.4062,549000.0
2006-10-05 15:30:00,16.27,16.31,16.25,16.31,392800.0,9.4004,9.4235,9.3889,9.4235,392800.0
2006-10-06 09:30:00,16.23,16.27,16.13,16.2,341200.0,9.3773,9.4004,9.3195,9.36,341200.0
2006-10-06 10:00:00,16.2,16.23,16.17,16.19,242600.0,9.36,9.3773,9.3426,9.3542,242600.0
2006-10-06 10:30:00,16.2,16.21,16.16,16.19,285600.0,9.36,9.3657,9.3369,9.3542,285600.0
2006-10-06 11:00:00,16.2,16.22,16.18,16.21,181000.0,9.36,9.3715,9.3484,9.3657,181000.0
2006-10-06 11:30:00,16.21,16.21,16.16,16.2,247000.0,9.3657,9.3657,9.3369,9.36,247000.0
2006-10-06 12:00:00,16.21,16.21,16.19,16.2,99800.0,9.3657,9.3657,9.3542,9.36,99800.0
2006-10-06 12:30:00,16.2,16.23,16.16,16.23,178600.0,9.36,9.3773,9.3369,9.3773,178600.0
2006-10-06 13:00:00,16.24,16.33,16.23,16.29,314000.0,9.3831,9.4351,9.3773,9.412,314000.0
2006-10-06 13:30:00,16.29,16.41,16.29,16.39,191800.0,9.412,9.4813,9.412,9.4697,191800.0
2006-10-06 14:00:00,16.39,16.39,16.31,16.31,208200.0,9.4697,9.4697,9.4235,9.4235,208200.0
2006-10-06 14:30:00,16.3,16.38,16.3,16.36,158600.0,9.4177,9.464,9.4177,9.4524,158600.0
2006-10-06 15:00:00,16.36,16.38,16.29,16.3,340600.0,9.4524,9.464,9.412,9.4177,340600.0
2006-10-06 15:30:00,16.3,16.35,16.23,16.28,888800.0,9.4177,9.4466,9.3773,9.4062,888800.0
2006-10-09 09:30:00,16.21,16.36,16.16,16.34,214600.0,9.3657,9.4524,9.3369,9.4409,214600.0
2006-10-09 10:00:00,16.35,16.35,16.26,16.34,168200.0,9.4466,9.4466,9.3946,9.4409,168200.0
2006-10-09 10:30:00,16.33,16.34,16.27,16.34,132000.0,9.4351,9.4409,9.4004,9.4409,132000.0
2006-10-09 11:00:00,16.34,16.4,16.31,16.39,80000.0,9.4409,9.4755,9.4235,9.4697,80000.0
2006-10-09 11:30:00,16.39,16.49,16.38,16.48,174200.0,9.4697,9.5275,9.464,9.5217,174200.0
2006-10-09 12:00:00,16.48,16.5,16.46,16.48,204200.0,9.5217,9.5333,9.5102,9.5217,204200.0
2006-10-09 12:30:00,16.48,16.5,16.46,16.47,189800.0,9.5217,9.5333,9.5102,9.516,189800.0
2006-10-09 13:00:00,16.46,16.49,16.46,16.48,198600.0,9.5102,9.5275,9.5102,9.5217,198600.0
2006-10-09 13:30:00,16.48,16.48,16.41,16.42,183200.0,9.5217,9.5217,9.4813,9.4871,183200.0
2006-10-09 14:00:00,16.42,16.42,16.39,16.4,211000.0,9.4871,9.4871,9.4697,9.4755,211000.0
2006-10-09 14:30:00,16.4,16.42,16.38,16.38,487800.0,9.4755,9.4871,9.464,9.464,487800.0
2006-10-09 15:00:00,16.37,16.37,16.22,16.26,573200.0,9.4582,9.4582,9.3715,9.3946,573200.0
2006-10-09 15:30:00,16.26,16.27,16.24,16.24,756000.0,9.3946,9.4004,9.3831,9.3831,756000.0
2006-10-10 09:30:00,16.09,16.09,15.82,15.83,1343000.0,9.2964,9.2964,9.1404,9.1462,1343000.0
2006-10-10 10:00:00,15.82,15.84,15.61,15.63,1033800.0,9.1404,9.152,9.0191,9.0306,1033800.0
2006-10-10 10:30:00,15.63,15.81,15.62,15.7,652200.0,9.0306,9.1346,9.0249,9.0711,652200.0
2006-10-10 11:00:00,15.7,15.88,15.66,15.81,572600.0,9.0711,9.1751,9.048,9.1346,572600.0
2006-10-10 11:30:00,15.81,15.93,15.81,15.85,838800.0,9.1346,9.204,9.1346,9.1577,838800.0
2006-10-10 12:00:00,15.85,15.89,15.8,15.8,627200.0,9.1577,9.1809,9.1289,9.1289,627200.0
2006-10-10 12:30:00,15.8,15.8,15.76,15.77,270800.0,9.1289,9.1289,9.1057,9.1115,270800.0
2006-10-10 13:00:00,15.76,15.78,15.67,15.71,575800.0,9.1057,9.1173,9.0537,9.0769,575800.0
2006-10-10 13:30:00,15.7,15.7,15.62,15.64,870400.0,9.0711,9.0711,9.0249,9.0364,870400.0
2006-10-10 14:00:00,15.63,15.7,15.62,15.65,535400.0,9.0306,9.0711,9.0249,9.0422,535400.0
2006-10-10 14:30:00,15.65,15.8,15.65,15.74,383200.0,9.0422,9.1289,9.0422,9.0942,383200.0
2006-10-10 15:00:00,15.73,15.84,15.73,15.81,493200.0,9.0884,9.152,9.0884,9.1346,493200.0
2006-10-10 15:30:00,15.82,15.88,15.8,15.86,997000.0,9.1404,9.1751,9.1289,9.1635,997000.0
2006-10-11 09:30:00,15.93,15.98,15.78,15.98,383600.0,9.204,9.2329,9.1173,9.2329,383600.0
2006-10-11 10:00:00,15.99,16.08,15.96,16.07,334800.0,9.2386,9.2906,9.2213,9.2849,334800.0
2006-10-11 10:30:00,16.08,16.18,16.06,16.15,518600.0,9.2906,9.3484,9.2791,9.3311,518600.0
2006-10-11 11:00:00,16.14,16.26,16.14,16.25,455000.0,9.3253,9.3946,9.3253,9.3889,455000.0
2006-10-11 11:30:00,16.25,16.25,16.2,16.2,406000.0,9.3889,9.3889,9.36,9.36,406000.0
2006-10-11 12:00:00,16.2,16.25,16.2,16.22,189600.0,9.36,9.3889,9.36,9.3715,189600.0
2006-10-11 12:30:00,16.22,16.24,16.21,16.23,241000.0,9.3715,9.3831,9.3657,9.3773,241000.0
2006-10-11 13:00:00,16.24,16.32,16.24,16.27,206800.0,9.3831,9.4293,9.3831,9.4004,206800.0
2006-10-11 13:30:00,16.27,16.27,16.23,16.25,201600.0,9.4004,9.4004,9.3773,9.3889,201600.0
2006-10-11 14:00:00,16.25,16.28,16.18,16.22,482600.0,9.3889,9.4062,9.3484,9.3715,482600.0
2006-10-11 14:30:00,16.22,16.24,16.04,16.13,375400.0,9.3715,9.3831,9.2675,9.3195,375400.0
2006-10-11 15:00:00,16.14,16.25,16.08,16.24,318200.0,9.3253,9.3889,9.2906,9.3831,318200.0
2006-10-11 15:30:00,16.24,16.25,16.15,16.15,445400.0,9.3831,9.3889,9.3311,9.3311,445400.0
2006-10-12 09:30:00,16.11,16.11,15.87,15.91,699000.0,9.308,9.308,9.1693,9.1924,699000.0
2006-10-12 10:00:00,15.92,15.99,15.88,15.99,353000.0,9.1982,9.2386,9.1751,9.2386,353000.0
2006-10-12 10:30:00,15.99,15.99,15.94,15.96,240600.0,9.2386,9.2386,9.2097,9.2213,240600.0
2006-10-12 11:00:00,15.96,15.99,15.92,15.97,206000.0,9.2213,9.2386,9.1982,9.2271,206000.0
2006-10-12 11:30:00,15.97,15.99,15.95,15.97,177400.0,9.2271,9.2386,9.2155,9.2271,177400.0
2006-10-12 12:00:00,15.97,15.99,15.86,15.87,248000.0,9.2271,9.2386,9.1635,9.1693,248000.0
2006-10-12 12:30:00,15.86,15.89,15.81,15.83,401400.0,9.1635,9.1809,9.1346,9.1462,401400.0
2006-10-12 13:00:00,15.83,15.83,15.76,15.79,322600.0,9.1462,9.1462,9.1057,9.1231,322600.0
2006-10-12 13:30:00,15.79,15.92,15.79,15.92,335800.0,9.1231,9.1982,9.1231,9.1982,335800.0
2006-10-12 14:00:00,15.92,15.97,15.87,15.88,429000.0,9.1982,9.2271,9.1693,9.1751,429000.0
2006-10-12 14:30:00,15.88,15.9,15.85,15.88,413200.0,9.1751,9.1866,9.1577,9.1751,413200.0
2006-10-12 15:00:00,15.88,16.14,15.88,16.13,589000.0,9.1751,9.3253,9.1751,9.3195,589000.0
2006-10-12 15:30:00,16.13,16.2,16.13,16.19,661200.0,9.3195,9.36,9.3195,9.3542,661200.0
2006-10-13 09:30:00,16.16,16.27,16.09,16.22,281000.0,9.3369,9.4004,9.2964,9.3715,281000.0
2006-10-13 10:00:00,16.22,16.3,16.16,16.3,297600.0,9.3715,9.4177,9.3369,9.4177,297600.0
2006-10-13 10:30:00,16.31,16.36,16.3,16.35,324400.0,9.4235,9.4524,9.4177,9.4466,324400.0
2006-10-13 11:00:00,16.35,16.47,16.34,16.42,300200.0,9.4466,9.516,9.4409,9.4871,300200.0
2006-10-13 11:30:00,16.42,16.5,16.4,16.5,220600.0,9.4871,9.5333,9.4755,9.5333,220600.0
2006-10-13 12:00:00,16.5,16.53,16.47,16.49,194400.0,9.5333,9.5506,9.516,9.5275,194400.0
2006-10-13 12:30:00,16.49,16.52,16.48,16.5,162400.0,9.5275,9.5449,9.5217,9.5333,162400.0
2006-10-13 13:00:00,16.5,16.53,16.48,16.53,180800.0,9.5333,9.5506,9.5217,9.5506,180800.0
2006-10-13 13:30:00,16.53,16.6,16.53,16.6,254800.0,9.5506,9.5911,9.5506,9.5911,254800.0
2006-10-13 14:00:00,16.59,16.61,16.57,16.58,308800.0,9.5853,9.5969,9.5737,9.5795,308800.0
2006-10-13 14:30:00,16.58,16.58,16.5,16.58,326800.0,9.5795,9.5795,9.5333,9.5795,326800.0
2006-10-13 15:00:00,16.58,16.62,16.58,16.61,297200.0,9.5795,9.6026,9.5795,9.5969,297200.0
2006-10-13 15:30:00,16.61,16.66,16.58,16.65,638800.0,9.5969,9.6257,9.5795,9.62,638800.0
2006-10-16 09:30:00,16.66,16.67,16.52,16.6,404200.0,9.6257,9.6315,9.5449,9.5911,404200.0
2006-10-16 10:00:00,16.6,16.75,16.57,16.68,587800.0,9.5911,9.6777,9.5737,9.6373,587800.0
2006-10-16 10:30:00,16.68,16.74,16.61,16.74,282600.0,9.6373,9.672,9.5969,9.672,282600.0
2006-10-16 11:00:00,16.74,16.82,16.74,16.8,216000.0,9.672,9.7182,9.672,9.7066,216000.0
2006-10-16 11:30:00,16.8,16.82,16.79,16.81,147800.0,9.7066,9.7182,9.7009,9.7124,147800.0
2006-10-16 12:00:00,16.8,16.81,16.78,16.79,102200.0,9.7066,9.7124,9.6951,9.7009,102200.0
2006-10-16 12:30:00,16.79,16.81,16.73,16.78,178600.0,9.7009,9.7124,9.6662,9.6951,178600.0
2006-10-16 13:00:00,16.79,16.84,16.78,16.81,136000.0,9.7009,9.7297,9.6951,9.7124,136000.0
2006-10-16 13:30:00,16.82,16.88,16.82,16.84,157200.0,9.7182,9.7529,9.7182,9.7297,157200.0
2006-10-16 14:00:00,16.84,16.85,16.74,16.75,288400.0,9.7297,9.7355,9.672,9.6777,288400.0
2006-10-16 14:30:00,16.76,16.76,16.71,16.72,246200.0,9.6835,9.6835,9.6546,9.6604,246200.0
2006-10-16 15:00:00,16.72,16.78,16.72,16.77,205400.0,9.6604,9.6951,9.6604,9.6893,205400.0
2006-10-16 15:30:00,16.76,16.77,16.7,16.76,463800.0,9.6835,9.6893,9.6489,9.6835,463800.0
2006-10-17 09:30:00,16.63,16.68,16.42,16.45,426000.0,9.6084,9.6373,9.4871,9.5044,426000.0
2006-10-17 10:00:00,16.44,16.46,16.31,16.33,302400.0,9.4986,9.5102,9.4235,9.4351,302400.0
2006-10-17 10:30:00,16.33,16.36,16.32,16.34,251600.0,9.4351,9.4524,9.4293,9.4409,251600.0
2006-10-17 11:00:00,16.34,16.34,16.25,16.28,195800.0,9.4409,9.4409,9.3889,9.4062,195800.0
2006-10-17 11:30:00,16.28,16.29,16.21,16.25,259600.0,9.4062,9.412,9.3657,9.3889,259600.0
2006-10-17 12:00:00,16.25,16.39,16.23,16.38,153400.0,9.3889,9.4697,9.3773,9.464,153400.0
2006-10-17 12:30:00,16.38,16.43,16.36,16.43,59800.0,9.464,9.4929,9.4524,9.4929,59800.0
2006-10-17 13:00:00,16.43,16.48,16.42,16.47,221600.0,9.4929,9.5217,9.4871,9.516,221600.0
2006-10-17 13:30:00,16.47,16.54,16.45,16.51,112000.0,9.516,9.5564,9.5044,9.5391,112000.0
2006-10-17 14:00:00,16.51,16.51,16.35,16.36,167800.0,9.5391,9.5391,9.4466,9.4524,167800.0
2006-10-17 14:30:00,16.36,16.4,16.35,16.38,195800.0,9.4524,9.4755,9.4466,9.464,195800.0
2006-10-17 15:00:00,16.39,16.49,16.38,16.49,256600.0,9.4697,9.5275,9.464,9.5275,256600.0
2006-10-17 15:30:00,16.48,16.5,16.46,16.5,636600.0,9.5217,9.5333,9.5102,9.5333,636600.0
2006-10-18 09:30:00,16.59,16.63,16.25,16.28,314400.0,9.5853,9.6084,9.3889,9.4062,314400.0
2006-10-18 10:00:00,16.28,16.28,16.02,16.02,561200.0,9.4062,9.4062,9.256,9.256,561200.0
2006-10-18 10:30:00,16.02,16.02,15.79,15.86,905800.0,9.256,9.256,9.1231,9.1635,905800.0
2006-10-18 11:00:00,15.85,15.95,15.81,15.92,460800.0,9.1577,9.2155,9.1346,9.1982,460800.0
2006-10-18 11:30:00,15.92,16.07,15.92,16.04,869800.0,9.1982,9.2849,9.1982,9.2675,869800.0
2006-10-18 12:00:00,16.05,16.05,15.97,16.0,346000.0,9.2733,9.2733,9.2271,9.2444,346000.0
2006-10-18 12:30:00,16.0,16.03,15.93,15.93,294400.0,9.2444,9.2617,9.204,9.204,294400.0
2006-10-18 13:00:00,15.93,15.97,15.87,15.87,276600.0,9.204,9.2271,9.1693,9.1693,276600.0
2006-10-18 13:30:00,15.87,15.95,15.86,15.93,219800.0,9.1693,9.2155,9.1635,9.204,219800.0
2006-10-18 14:00:00,15.93,16.0,15.84,15.96,484600.0,9.204,9.2444,9.152,9.2213,484600.0
2006-10-18 14:30:00,15.96,16.01,15.96,15.99,258200.0,9.2213,9.2502,9.2213,9.2386,258200.0
2006-10-18 15:00:00,15.99,15.99,15.87,15.88,893600.0,9.2386,9.2386,9.1693,9.1751,893600.0
2006-10-18 15:30:00,15.88,15.95,15.81,15.87,764200.0,9.1751,9.2155,9.1346,9.1693,764200.0
2006-10-19 09:30:00,15.9,16.0,15.76,15.97,336000.0,9.1866,9.2444,9.1057,9.2271,336000.0
2006-10-19 10:00:00,15.96,16.22,15.95,16.09,450600.0,9.2213,9.3715,9.2155,9.2964,450600.0
2006-10-19 10:30:00,16.09,16.17,16.07,16.1,265000.0,9.2964,9.3426,9.2849,9.3022,265000.0
2006-10-19 11:00:00,16.11,16.11,16.0,16.05,209200.0,9.308,9.308,9.2444,9.2733,209200.0
2006-10-19 11:30:00,16.05,16.11,16.04,16.1,202200.0,9.2733,9.308,9.2675,9.3022,202200.0
2006-10-19 12:00:00,16.1,16.1,16.0,16.0,204600.0,9.3022,9.3022,9.2444,9.2444,204600.0
2006-10-19 12:30:00,16.0,16.04,15.86,15.93,457000.0,9.2444,9.2675,9.1635,9.204,457000.0
2006-10-19 13:00:00,15.94,15.99,15.89,15.98,183200.0,9.2097,9.2386,9.1809,9.2329,183200.0
2006-10-19 13:30:00,15.97,16.01,15.96,16.0,117600.0,9.2271,9.2502,9.2213,9.2444,117600.0
2006-10-19 14:00:00,15.99,16.04,15.97,16.04,161000.0,9.2386,9.2675,9.2271,9.2675,161000.0
2006-10-19 14:30:00,16.04,16.06,15.94,16.0,267800.0,9.2675,9.2791,9.2097,9.2444,267800.0
2006-10-19 15:00:00,16.0,16.02,15.96,15.99,119200.0,9.2444,9.256,9.2213,9.2386,119200.0
2006-10-19 15:30:00,15.99,15.99,15.91,15.97,611200.0,9.2386,9.2386,9.1924,9.2271,611200.0
2006-10-20 09:30:00,15.91,16.12,15.86,15.96,841200.0,9.1924,9.3137,9.1635,9.2213,841200.0
2006-10-20 10:00:00,15.95,16.01,15.88,15.95,158000.0,9.2155,9.2502,9.1751,9.2155,158000.0
2006-10-20 10:30:00,15.94,16.03,15.9,16.0,140200.0,9.2097,9.2617,9.1866,9.2444,140200.0
2006-10-20 11:00:00,15.99,16.02,15.94,15.99,164000.0,9.2386,9.256,9.2097,9.2386,164000.0
2006-10-20 11:30:00,15.99,15.99,15.88,15.89,196800.0,9.2386,9.2386,9.1751,9.1809,196800.0
2006-10-20 12:00:00,15.88,15.94,15.84,15.94,173600.0,9.1751,9.2097,9.152,9.2097,173600.0
2006-10-20 12:30:00,15.94,16.06,15.94,15.99,150600.0,9.2097,9.2791,9.2097,9.2386,150600.0
2006-10-20 13:00:00,15.99,16.03,15.99,16.03,42400.0,9.2386,9.2617,9.2386,9.2617,42400.0
2006-10-20 13:30:00,16.02,16.03,15.92,15.92,80200.0,9.256,9.2617,9.1982,9.1982,80200.0
2006-10-20 14:00:00,15.92,16.0,15.91,15.95,93200.0,9.1982,9.2444,9.1924,9.2155,93200.0
2006-10-20 14:30:00,15.94,16.0,15.88,15.99,450200.0,9.2097,9.2444,9.1751,9.2386,450200.0
2006-10-20 15:00:00,15.99,16.03,15.99,16.02,563000.0,9.2386,9.2617,9.2386,9.256,563000.0
2006-10-20 15:30:00,16.02,16.03,15.96,16.02,339600.0,9.256,9.2617,9.2213,9.256,339600.0
2006-10-23 09:30:00,16.03,16.21,15.98,16.17,228200.0,9.2617,9.3657,9.2329,9.3426,228200.0
2006-10-23 10:00:00,16.17,16.41,16.17,16.41,491600.0,9.3426,9.4813,9.3426,9.4813,491600.0
2006-10-23 10:30:00,16.41,16.41,16.24,16.25,206200.0,9.4813,9.4813,9.3831,9.3889,206200.0
2006-10-23 11:00:00,16.25,16.31,16.25,16.27,258400.0,9.3889,9.4235,9.3889,9.4004,258400.0
2006-10-23 11:30:00,16.27,16.33,16.26,16.3,227000.0,9.4004,9.4351,9.3946,9.4177,227000.0
2006-10-23 12:00:00,16.3,16.3,16.26,16.27,195600.0,9.4177,9.4177,9.3946,9.4004,195600.0
2006-10-23 12:30:00,16.27,16.28,16.17,16.18,289600.0,9.4004,9.4062,9.3426,9.3484,289600.0
2006-10-23 13:00:00,16.18,16.18,16.17,16.18,97600.0,9.3484,9.3484,9.3426,9.3484,97600.0
2006-10-23 13:30:00,16.18,16.19,16.11,16.14,341000.0,9.3484,9.3542,9.308,9.3253,341000.0
2006-10-23 14:00:00,16.14,16.17,16.11,16.11,366000.0,9.3253,9.3426,9.308,9.308,366000.0
2006-10-23 14:30:00,16.11,16.12,16.07,16.09,355000.0,9.308,9.3137,9.2849,9.2964,355000.0
2006-10-23 15:00:00,16.09,16.13,16.05,16.06,379200.0,9.2964,9.3195,9.2733,9.2791,379200.0
2006-10-23 15:30:00,16.06,16.08,16.02,16.04,664600.0,9.2791,9.2906,9.256,9.2675,664600.0
2006-10-24 09:30:00,15.99,16.02,15.94,15.98,244600.0,9.2386,9.256,9.2097,9.2329,244600.0
2006-10-24 10:00:00,15.99,16.0,15.83,15.84,405400.0,9.2386,9.2444,9.1462,9.152,405400.0
2006-10-24 10:30:00,15.84,15.86,15.75,15.77,388800.0,9.152,9.1635,9.1,9.1115,388800.0
2006-10-24 11:00:00,15.77,15.77,15.73,15.74,403400.0,9.1115,9.1115,9.0884,9.0942,403400.0
2006-10-24 11:30:00,15.74,15.79,15.74,15.75,189800.0,9.0942,9.1231,9.0942,9.1,189800.0
2006-10-24 12:00:00,15.76,15.76,15.71,15.73,186800.0,9.1057,9.1057,9.0769,9.0884,186800.0
2006-10-24 12:30:00,15.73,15.75,15.67,15.71,267000.0,9.0884,9.1,9.0537,9.0769,267000.0
2006-10-24 13:00:00,15.71,15.74,15.7,15.7,160400.0,9.0769,9.0942,9.0711,9.0711,160400.0
2006-10-24 13:30:00,15.7,15.74,15.7,15.72,182600.0,9.0711,9.0942,9.0711,9.0826,182600.0
2006-10-24 14:00:00,15.72,15.73,15.69,15.72,206600.0,9.0826,9.0884,9.0653,9.0826,206600.0
2006-10-24 14:30:00,15.72,15.73,15.68,15.69,134800.0,9.0826,9.0884,9.0595,9.0653,134800.0
2006-10-24 15:00:00,15.68,15.7,15.63,15.63,215600.0,9.0595,9.0711,9.0306,9.0306,215600.0
2006-10-24 15:30:00,15.63,15.71,15.63,15.67,545200.0,9.0306,9.0769,9.0306,9.0537,545200.0
2006-10-25 09:30:00,15.63,15.97,15.54,15.89,599400.0,9.0306,9.2271,8.9786,9.1809,599400.0
2006-10-25 10:00:00,15.88,15.93,15.81,15.93,641200.0,9.1751,9.204,9.1346,9.204,641200.0
2006-10-25 10:30:00,15.92,15.93,15.77,15.84,409600.0,9.1982,9.204,9.1115,9.152,409600.0
2006-10-25 11:00:00,15.85,15.99,15.83,15.9,621400.0,9.1577,9.2386,9.1462,9.1866,621400.0
2006-10-25 11:30:00,15.9,15.9,15.81,15.83,370000.0,9.1866,9.1866,9.1346,9.1462,370000.0
2006-10-25 12:00:00,15.83,15.84,15.72,15.74,831400.0,9.1462,9.152,9.0826,9.0942,831400.0
2006-10-25 12:30:00,15.74,15.77,15.7,15.75,412200.0,9.0942,9.1115,9.0711,9.1,412200.0
2006-10-25 13:00:00,15.76,15.85,15.75,15.77,238400.0,9.1057,9.1577,9.1,9.1115,238400.0
2006-10-25 13:30:00,15.78,15.81,15.7,15.73,332800.0,9.1173,9.1346,9.0711,9.0884,332800.0
2006-10-25 14:00:00,15.74,15.76,15.65,15.67,526800.0,9.0942,9.1057,9.0422,9.0537,526800.0
2006-10-25 14:30:00,15.67,15.76,15.56,15.74,1174000.0,9.0537,9.1057,8.9902,9.0942,1174000.0
2006-10-25 15:00:00,15.74,15.79,15.72,15.74,451600.0,9.0942,9.1231,9.0826,9.0942,451600.0
2006-10-25 15:30:00,15.74,15.81,15.74,15.77,691000.0,9.0942,9.1346,9.0942,9.1115,691000.0
2006-10-26 09:30:00,15.9,17.0,15.9,16.97,3497400.0,9.1866,9.8222,9.1866,9.8049,3497400.0
2006-10-26 10:00:00,16.97,17.03,16.79,16.86,1415600.0,9.8049,9.8395,9.7009,9.7413,1415600.0
2006-10-26 10:30:00,16.86,16.88,16.7,16.79,1286600.0,9.7413,9.7529,9.6489,9.7009,1286600.0
2006-10-26 11:00:00,16.8,16.8,16.67,16.72,775000.0,9.7066,9.7066,9.6315,9.6604,775000.0
2006-10-26 11:30:00,16.73,16.77,16.64,16.77,732200.0,9.6662,9.6893,9.6142,9.6893,732200.0
2006-10-26 12:00:00,16.77,16.81,16.72,16.8,618600.0,9.6893,9.7124,9.6604,9.7066,618600.0
2006-10-26 12:30:00,16.8,16.89,16.73,16.88,501600.0,9.7066,9.7586,9.6662,9.7529,501600.0
2006-10-26 13:00:00,16.86,16.99,16.86,16.92,2628200.0,9.7413,9.8164,9.7413,9.776,2628200.0
2006-10-26 13:30:00,16.92,16.92,16.78,16.9,488600.0,9.776,9.776,9.6951,9.7644,488600.0
2006-10-26 14:00:00,16.89,17.02,16.89,17.02,827800.0,9.7586,9.8337,9.7586,9.8337,827800.0
2006-10-26 14:30:00,17.02,17.03,16.95,16.99,623400.0,9.8337,9.8395,9.7933,9.8164,623400.0
2006-10-26 15:00:00,16.99,16.99,16.78,16.84,1068600.0,9.8164,9.8164,9.6951,9.7297,1068600.0
2006-10-26 15:30:00,16.84,16.88,16.8,16.86,978200.0,9.7297,9.7529,9.7066,9.7413,978200.0
2006-10-27 09:30:00,16.75,16.88,16.63,16.68,615800.0,9.6777,9.7529,9.6084,9.6373,615800.0
2006-10-27 10:00:00,16.67,16.69,16.6,16.61,451200.0,9.6315,9.6431,9.5911,9.5969,451200.0
2006-10-27 10:30:00,16.6,16.61,16.56,16.56,351600.0,9.5911,9.5969,9.568,9.568,351600.0
2006-10-27 11:00:00,16.56,16.64,16.54,16.56,394000.0,9.568,9.6142,9.5564,9.568,394000.0
2006-10-27 11:30:00,16.56,16.65,16.55,16.63,293600.0,9.568,9.62,9.5622,9.6084,293600.0
2006-10-27 12:00:00,16.63,16.67,16.63,16.65,307800.0,9.6084,9.6315,9.6084,9.62,307800.0
2006-10-27 12:30:00,16.65,16.7,16.63,16.65,308600.0,9.62,9.6489,9.6084,9.62,308600.0
2006-10-27 13:00:00,16.65,16.68,16.62,16.62,369200.0,9.62,9.6373,9.6026,9.6026,369200.0
2006-10-27 13:30:00,16.62,16.65,16.54,16.6,1133600.0,9.6026,9.62,9.5564,9.5911,1133600.0
2006-10-27 14:00:00,16.6,16.61,16.5,16.5,682600.0,9.5911,9.5969,9.5333,9.5333,682600.0
2006-10-27 14:30:00,16.5,16.52,16.42,16.44,796600.0,9.5333,9.5449,9.4871,9.4986,796600.0
2006-10-27 15:00:00,16.44,16.44,16.26,16.28,950800.0,9.4986,9.4986,9.3946,9.4062,950800.0
2006-10-27 15:30:00,16.28,16.31,16.19,16.21,1089200.0,9.4062,9.4235,9.3542,9.3657,1089200.0
2006-10-30 09:30:00,16.16,16.4,16.16,16.32,474400.0,9.3369,9.4755,9.3369,9.4293,474400.0
2006-10-30 10:00:00,16.33,16.43,16.29,16.4,326200.0,9.4351,9.4929,9.412,9.4755,326200.0
2006-10-30 10:30:00,16.4,16.43,16.36,16.4,136200.0,9.4755,9.4929,9.4524,9.4755,136200.0
2006-10-30 11:00:00,16.4,16.5,16.4,16.5,185200.0,9.4755,9.5333,9.4755,9.5333,185200.0
2006-10-30 11:30:00,16.5,16.5,16.46,16.5,182000.0,9.5333,9.5333,9.5102,9.5333,182000.0
2006-10-30 12:00:00,16.5,16.5,16.41,16.46,229600.0,9.5333,9.5333,9.4813,9.5102,229600.0
2006-10-30 12:30:00,16.46,16.5,16.43,16.5,116800.0,9.5102,9.5333,9.4929,9.5333,116800.0
2006-10-30 13:00:00,16.5,16.57,16.48,16.57,258600.0,9.5333,9.5737,9.5217,9.5737,258600.0
2006-10-30 13:30:00,16.57,16.61,16.55,16.58,208600.0,9.5737,9.5969,9.5622,9.5795,208600.0
2006-10-30 14:00:00,16.58,16.58,16.49,16.5,197600.0,9.5795,9.5795,9.5275,9.5333,197600.0
2006-10-30 14:30:00,16.5,16.53,16.48,16.51,140800.0,9.5333,9.5506,9.5217,9.5391,140800.0
2006-10-30 15:00:00,16.51,16.52,16.43,16.47,184600.0,9.5391,9.5449,9.4929,9.516,184600.0
2006-10-30 15:30:00,16.47,16.52,16.44,16.44,394400.0,9.516,9.5449,9.4986,9.4986,394400.0
2006-10-31 09:30:00,16.59,16.59,16.39,16.5,348800.0,9.5853,9.5853,9.4697,9.5333,348800.0
2006-10-31 10:00:00,16.5,16.53,16.36,16.46,276600.0,9.5333,9.5506,9.4524,9.5102,276600.0
2006-10-31 10:30:00,16.46,16.54,16.44,16.54,160000.0,9.5102,9.5564,9.4986,9.5564,160000.0
2006-10-31 11:00:00,16.54,16.58,16.5,16.53,125400.0,9.5564,9.5795,9.5333,9.5506,125400.0
2006-10-31 11:30:00,16.53,16.54,16.48,16.51,121800.0,9.5506,9.5564,9.5217,9.5391,121800.0
2006-10-31 12:00:00,16.5,16.52,16.44,16.44,148200.0,9.5333,9.5449,9.4986,9.4986,148200.0
2006-10-31 12:30:00,16.44,16.49,16.42,16.44,296600.0,9.4986,9.5275,9.4871,9.4986,296600.0
2006-10-31 13:00:00,16.44,16.5,16.44,16.44,120800.0,9.4986,9.5333,9.4986,9.4986,120800.0
2006-10-31 13:30:00,16.45,16.48,16.44,16.45,229800.0,9.5044,9.5217,9.4986,9.5044,229800.0
2006-10-31 14:00:00,16.45,16.46,16.43,16.45,273400.0,9.5044,9.5102,9.4929,9.5044,273400.0
2006-10-31 14:30:00,16.46,16.49,16.43,16.44,144600.0,9.5102,9.5275,9.4929,9.4986,144600.0
2006-10-31 15:00:00,16.44,16.51,16.44,16.51,162000.0,9.4986,9.5391,9.4986,9.5391,162000.0
2006-10-31 15:30:00,16.51,16.53,16.43,16.47,453400.0,9.5391,9.5506,9.4929,9.516,453400.0
2006-11-01 09:30:00,16.59,16.72,16.45,16.5,235800.0,9.5853,9.6604,9.5044,9.5333,235800.0
2006-11-01 10:00:00,16.49,16.59,16.39,16.45,312800.0,9.5275,9.5853,9.4697,9.5044,312800.0
2006-11-01 10:30:00,16.43,16.5,16.37,16.43,280000.0,9.4929,9.5333,9.4582,9.4929,280000.0
2006-11-01 11:00:00,16.46,16.49,16.4,16.42,123800.0,9.5102,9.5275,9.4755,9.4871,123800.0
2006-11-01 11:30:00,16.43,16.43,16.3,16.32,197000.0,9.4929,9.4929,9.4177,9.4293,197000.0
2006-11-01 12:00:00,16.32,16.4,16.28,16.29,238000.0,9.4293,9.4755,9.4062,9.412,238000.0
2006-11-01 12:30:00,16.29,16.29,16.23,16.29,264600.0,9.412,9.412,9.3773,9.412,264600.0
2006-11-01 13:00:00,16.29,16.41,16.28,16.41,214600.0,9.412,9.4813,9.4062,9.4813,214600.0
2006-11-01 13:30:00,16.41,16.42,16.33,16.33,136600.0,9.4813,9.4871,9.4351,9.4351,136600.0
2006-11-01 14:00:00,16.33,16.33,16.2,16.23,201400.0,9.4351,9.4351,9.36,9.3773,201400.0
2006-11-01 14:30:00,16.23,16.24,16.16,16.22,204800.0,9.3773,9.3831,9.3369,9.3715,204800.0
2006-11-01 15:00:00,16.21,16.22,16.05,16.05,494800.0,9.3657,9.3715,9.2733,9.2733,494800.0
2006-11-01 15:30:00,16.05,16.11,16.03,16.09,383600.0,9.2733,9.308,9.2617,9.2964,383600.0
2006-11-02 09:30:00,16.01,16.2,15.91,16.02,493000.0,9.2502,9.36,9.1924,9.256,493000.0
2006-11-02 10:00:00,16.02,16.12,15.97,16.11,323400.0,9.256,9.3137,9.2271,9.308,323400.0
2006-11-02 10:30:00,16.11,16.18,15.99,16.17,215600.0,9.308,9.3484,9.2386,9.3426,215600.0
2006-11-02 11:00:00,16.18,16.25,16.15,16.16,209800.0,9.3484,9.3889,9.3311,9.3369,209800.0
2006-11-02 11:30:00,16.16,16.17,16.09,16.11,129200.0,9.3369,9.3426,9.2964,9.308,129200.0
2006-11-02 12:00:00,16.1,16.2,16.08,16.2,117000.0,9.3022,9.36,9.2906,9.36,117000.0
2006-11-02 12:30:00,16.2,16.23,16.14,16.15,301800.0,9.36,9.3773,9.3253,9.3311,301800.0
2006-11-02 13:00:00,16.15,16.15,16.07,16.11,70800.0,9.3311,9.3311,9.2849,9.308,70800.0
2006-11-02 13:30:00,16.11,16.11,16.07,16.11,69800.0,9.308,9.308,9.2849,9.308,69800.0
2006-11-02 14:00:00,16.1,16.12,16.09,16.09,81800.0,9.3022,9.3137,9.2964,9.2964,81800.0
2006-11-02 14:30:00,16.09,16.11,16.01,16.03,119400.0,9.2964,9.308,9.2502,9.2617,119400.0
2006-11-02 15:00:00,16.03,16.04,15.99,15.99,221000.0,9.2617,9.2675,9.2386,9.2386,221000.0
2006-11-02 15:30:00,15.99,15.99,15.91,15.92,591800.0,9.2386,9.2386,9.1924,9.1982,591800.0
2006-11-03 09:30:00,16.0,16.16,15.98,16.02,427800.0,9.2444,9.3369,9.2329,9.256,427800.0
2006-11-03 10:00:00,16.02,16.08,15.99,16.01,253800.0,9.256,9.2906,9.2386,9.2502,253800.0
2006-11-03 10:30:00,16.01,16.07,15.92,16.03,289400.0,9.2502,9.2849,9.1982,9.2617,289400.0
2006-11-03 11:00:00,16.02,16.03,15.9,15.96,221800.0,9.256,9.2617,9.1866,9.2213,221800.0
2006-11-03 11:30:00,15.95,15.97,15.9,15.97,125000.0,9.2155,9.2271,9.1866,9.2271,125000.0
2006-11-03 12:00:00,15.97,15.97,15.91,15.94,178200.0,9.2271,9.2271,9.1924,9.2097,178200.0
2006-11-03 12:30:00,15.94,15.96,15.94,15.95,162000.0,9.2097,9.2213,9.2097,9.2155,162000.0
2006-11-03 13:00:00,15.95,16.04,15.93,16.0,281400.0,9.2155,9.2675,9.204,9.2444,281400.0
2006-11-03 13:30:00,16.0,16.01,15.97,15.99,155400.0,9.2444,9.2502,9.2271,9.2386,155400.0
2006-11-03 14:00:00,15.99,16.0,15.97,16.0,188800.0,9.2386,9.2444,9.2271,9.2444,188800.0
2006-11-03 14:30:00,16.0,16.07,15.99,16.05,205600.0,9.2444,9.2849,9.2386,9.2733,205600.0
2006-11-03 15:00:00,16.05,16.05,16.0,16.03,206200.0,9.2733,9.2733,9.2444,9.2617,206200.0
2006-11-03 15:30:00,16.02,16.07,16.02,16.05,456600.0,9.256,9.2849,9.256,9.2733,456600.0
2006-11-06 09:30:00,16.17,16.21,16.06,16.2,426600.0,9.4142,9.4375,9.3501,9.4316,426600.0
2006-11-06 10:00:00,16.2,16.35,16.2,16.25,305200.0,9.4316,9.519,9.4316,9.4607,305200.0
2006-11-06 10:30:00,16.25,16.32,16.25,16.29,224800.0,9.4607,9.5015,9.4607,9.484,224800.0
2006-11-06 11:00:00,16.29,16.29,16.22,16.25,160800.0,9.484,9.484,9.4433,9.4607,160800.0
2006-11-06 11:30:00,16.26,16.3,16.22,16.29,136200.0,9.4666,9.4899,9.4433,9.484,136200.0
2006-11-06 12:00:00,16.29,16.38,16.29,16.32,253600.0,9.484,9.5364,9.484,9.5015,253600.0
2006-11-06 12:30:00,16.33,16.33,16.27,16.28,156400.0,9.5073,9.5073,9.4724,9.4782,156400.0
2006-11-06 13:00:00,16.27,16.3,16.24,16.26,92800.0,9.4724,9.4899,9.4549,9.4666,92800.0
2006-11-06 13:30:00,16.26,16.3,16.25,16.28,91600.0,9.4666,9.4899,9.4607,9.4782,91600.0
2006-11-06 14:00:00,16.28,16.36,16.27,16.35,190800.0,9.4782,9.5248,9.4724,9.519,190800.0
2006-11-06 14:30:00,16.35,16.36,16.34,16.36,227600.0,9.519,9.5248,9.5131,9.5248,227600.0
2006-11-06 15:00:00,16.36,16.55,16.36,16.52,811600.0,9.5248,9.6354,9.5248,9.6179,811600.0
2006-11-06 15:30:00,16.52,16.54,16.33,16.33,609000.0,9.6179,9.6296,9.5073,9.5073,609000.0
2006-11-07 09:30:00,16.28,16.52,16.24,16.52,399200.0,9.4782,9.6179,9.4549,9.6179,399200.0
2006-11-07 10:00:00,16.52,16.63,16.48,16.62,457800.0,9.6179,9.682,9.5947,9.6762,457800.0
2006-11-07 10:30:00,16.62,16.67,16.6,16.67,401200.0,9.6762,9.7053,9.6645,9.7053,401200.0
2006-11-07 11:00:00,16.66,16.68,16.6,16.68,253800.0,9.6994,9.7111,9.6645,9.7111,253800.0
2006-11-07 11:30:00,16.68,16.72,16.61,16.71,252400.0,9.7111,9.7344,9.6703,9.7286,252400.0
2006-11-07 12:00:00,16.7,16.72,16.67,16.68,100200.0,9.7227,9.7344,9.7053,9.7111,100200.0
2006-11-07 12:30:00,16.68,16.75,16.64,16.73,192200.0,9.7111,9.7518,9.6878,9.7402,192200.0
2006-11-07 13:00:00,16.73,16.73,16.63,16.65,132000.0,9.7402,9.7402,9.682,9.6936,132000.0
2006-11-07 13:30:00,16.65,16.68,16.63,16.65,128800.0,9.6936,9.7111,9.682,9.6936,128800.0
2006-11-07 14:00:00,16.65,16.67,16.61,16.64,274200.0,9.6936,9.7053,9.6703,9.6878,274200.0
2006-11-07 14:30:00,16.64,16.65,16.61,16.63,121800.0,9.6878,9.6936,9.6703,9.682,121800.0
2006-11-07 15:00:00,16.64,16.67,16.53,16.55,249200.0,9.6878,9.7053,9.6238,9.6354,249200.0
2006-11-07 15:30:00,16.55,16.62,16.5,16.53,426200.0,9.6354,9.6762,9.6063,9.6238,426200.0
2006-11-08 09:30:00,16.36,16.48,16.25,16.44,319200.0,9.5248,9.5947,9.4607,9.5714,319200.0
2006-11-08 10:00:00,16.44,16.58,16.43,16.44,353200.0,9.5714,9.6529,9.5655,9.5714,353200.0
2006-11-08 10:30:00,16.44,16.45,16.33,16.45,313600.0,9.5714,9.5772,9.5073,9.5772,313600.0
2006-11-08 11:00:00,16.45,16.46,16.45,16.46,197800.0,9.5772,9.583,9.5772,9.583,197800.0
2006-11-08 11:30:00,16.46,16.46,16.46,16.46,199000.0,9.583,9.583,9.583,9.583,199000.0
2006-11-08 12:00:00,16.46,16.5,16.45,16.45,182800.0,9.583,9.6063,9.5772,9.5772,182800.0
2006-11-08 12:30:00,16.45,16.57,16.45,16.5,182800.0,9.5772,9.6471,9.5772,9.6063,182800.0
2006-11-08 13:00:00,16.5,16.53,16.43,16.44,87600.0,9.6063,9.6238,9.5655,9.5714,87600.0
2006-11-08 13:30:00,16.45,16.64,16.45,16.61,221000.0,9.5772,9.6878,9.5772,9.6703,221000.0
2006-11-08 14:00:00,16.61,16.7,16.58,16.61,183000.0,9.6703,9.7227,9.6529,9.6703,183000.0
2006-11-08 14:30:00,16.61,16.68,16.61,16.66,129400.0,9.6703,9.7111,9.6703,9.6994,129400.0
2006-11-08 15:00:00,16.67,16.69,16.61,16.67,158800.0,9.7053,9.7169,9.6703,9.7053,158800.0
2006-11-08 15:30:00,16.67,16.69,16.57,16.62,306600.0,9.7053,9.7169,9.6471,9.6762,306600.0
2006-11-09 09:30:00,16.61,16.68,16.53,16.6,359600.0,9.6703,9.7111,9.6238,9.6645,359600.0
2006-11-09 10:00:00,16.6,16.62,16.55,16.55,228800.0,9.6645,9.6762,9.6354,9.6354,228800.0
2006-11-09 10:30:00,16.54,16.56,16.42,16.5,259800.0,9.6296,9.6412,9.5597,9.6063,259800.0
2006-11-09 11:00:00,16.5,16.56,16.46,16.5,165600.0,9.6063,9.6412,9.583,9.6063,165600.0
2006-11-09 11:30:00,16.49,16.52,16.45,16.5,205000.0,9.6005,9.6179,9.5772,9.6063,205000.0
2006-11-09 12:00:00,16.5,16.55,16.44,16.49,199200.0,9.6063,9.6354,9.5714,9.6005,199200.0
2006-11-09 12:30:00,16.48,16.53,16.47,16.5,199400.0,9.5947,9.6238,9.5888,9.6063,199400.0
2006-11-09 13:00:00,16.5,16.52,16.42,16.44,220200.0,9.6063,9.6179,9.5597,9.5714,220200.0
2006-11-09 13:30:00,16.45,16.47,16.43,16.44,189600.0,9.5772,9.5888,9.5655,9.5714,189600.0
2006-11-09 14:00:00,16.44,16.47,16.41,16.43,202600.0,9.5714,9.5888,9.5539,9.5655,202600.0
2006-11-09 14:30:00,16.43,16.45,16.38,16.41,271000.0,9.5655,9.5772,9.5364,9.5539,271000.0
2006-11-09 15:00:00,16.41,16.42,16.34,16.4,375200.0,9.5539,9.5597,9.5131,9.5481,375200.0
2006-11-09 15:30:00,16.4,16.4,16.33,16.35,518600.0,9.5481,9.5481,9.5073,9.519,518600.0
2006-11-10 09:30:00,16.44,16.45,16.26,16.36,175200.0,9.5714,9.5772,9.4666,9.5248,175200.0
2006-11-10 10:00:00,16.36,16.46,16.36,16.36,144400.0,9.5248,9.583,9.5248,9.5248,144400.0
2006-11-10 10:30:00,16.36,16.43,16.36,16.43,107400.0,9.5248,9.5655,9.5248,9.5655,107400.0
2006-11-10 11:00:00,16.43,16.48,16.37,16.46,170200.0,9.5655,9.5947,9.5306,9.583,170200.0
2006-11-10 11:30:00,16.47,16.54,16.47,16.52,212000.0,9.5888,9.6296,9.5888,9.6179,212000.0
2006-11-10 12:00:00,16.52,16.61,16.52,16.57,138600.0,9.6179,9.6703,9.6179,9.6471,138600.0
2006-11-10 12:30:00,16.57,16.57,16.49,16.52,129200.0,9.6471,9.6471,9.6005,9.6179,129200.0
2006-11-10 13:00:00,16.52,16.52,16.44,16.46,142000.0,9.6179,9.6179,9.5714,9.583,142000.0
2006-11-10 13:30:00,16.45,16.54,16.43,16.54,131600.0,9.5772,9.6296,9.5655,9.6296,131600.0
2006-11-10 14:00:00,16.54,16.62,16.53,16.6,276400.0,9.6296,9.6762,9.6238,9.6645,276400.0
2006-11-10 14:30:00,16.6,16.66,16.57,16.63,181800.0,9.6645,9.6994,9.6471,9.682,181800.0
2006-11-10 15:00:00,16.63,16.67,16.58,16.65,168400.0,9.682,9.7053,9.6529,9.6936,168400.0
2006-11-10 15:30:00,16.65,16.67,16.61,16.66,302000.0,9.6936,9.7053,9.6703,9.6994,302000.0
2006-11-13 09:30:00,16.6,16.86,16.6,16.86,489800.0,9.6645,9.8159,9.6645,9.8159,489800.0
2006-11-13 10:00:00,16.86,16.95,16.85,16.92,294200.0,9.8159,9.8683,9.8101,9.8508,294200.0
2006-11-13 10:30:00,16.91,16.91,16.81,16.9,246600.0,9.845,9.845,9.7868,9.8392,246600.0
2006-11-13 11:00:00,16.9,16.95,16.86,16.86,478800.0,9.8392,9.8683,9.8159,9.8159,478800.0
2006-11-13 11:30:00,16.86,16.88,16.77,16.83,224400.0,9.8159,9.8275,9.7635,9.7984,224400.0
2006-11-13 12:00:00,16.82,16.85,16.82,16.84,209800.0,9.7926,9.8101,9.7926,9.8042,209800.0
2006-11-13 12:30:00,16.85,16.85,16.8,16.8,231600.0,9.8101,9.8101,9.781,9.781,231600.0
2006-11-13 13:00:00,16.81,16.86,15.86,16.86,260400.0,9.7868,9.8159,9.2337,9.8159,260400.0
2006-11-13 13:30:00,16.86,16.92,16.85,16.92,348600.0,9.8159,9.8508,9.8101,9.8508,348600.0
2006-11-13 14:00:00,16.92,16.95,16.91,16.95,270200.0,9.8508,9.8683,9.845,9.8683,270200.0
2006-11-13 14:30:00,16.95,16.99,16.95,16.99,354600.0,9.8683,9.8916,9.8683,9.8916,354600.0
2006-11-13 15:00:00,16.99,16.99,16.92,16.97,418800.0,9.8916,9.8916,9.8508,9.8799,418800.0
2006-11-13 15:30:00,16.96,17.0,16.9,17.0,464200.0,9.8741,9.8974,9.8392,9.8974,464200.0
2006-11-14 09:30:00,17.0,17.04,16.9,16.99,386800.0,9.8974,9.9207,9.8392,9.8916,386800.0
2006-11-14 10:00:00,16.99,17.06,16.85,16.86,355000.0,9.8916,9.9323,9.8101,9.8159,355000.0
2006-11-14 10:30:00,16.86,17.01,16.84,17.0,247200.0,9.8159,9.9032,9.8042,9.8974,247200.0
2006-11-14 11:00:00,17.01,17.03,16.97,17.0,152800.0,9.9032,9.9149,9.8799,9.8974,152800.0
2006-11-14 11:30:00,17.0,17.04,16.99,17.03,271200.0,9.8974,9.9207,9.8916,9.9149,271200.0
2006-11-14 12:00:00,17.03,17.03,17.0,17.0,205200.0,9.9149,9.9149,9.8974,9.8974,205200.0
2006-11-14 12:30:00,17.0,17.07,16.99,17.06,276400.0,9.8974,9.9382,9.8916,9.9323,276400.0
2006-11-14 13:00:00,17.06,17.07,17.02,17.03,256600.0,9.9323,9.9382,9.909,9.9149,256600.0
2006-11-14 13:30:00,17.03,17.11,17.01,17.09,173200.0,9.9149,9.9614,9.9032,9.9498,173200.0
2006-11-14 14:00:00,17.08,17.17,17.08,17.17,158600.0,9.944,9.9964,9.944,9.9964,158600.0
2006-11-14 14:30:00,17.16,17.32,17.13,17.23,580200.0,9.9905,10.0837,9.9731,10.0313,580200.0
2006-11-14 15:00:00,17.23,17.25,17.2,17.23,321200.0,10.0313,10.0429,10.0138,10.0313,321200.0
2006-11-14 15:30:00,17.23,17.42,17.22,17.42,550400.0,10.0313,10.1419,10.0255,10.1419,550400.0
2006-11-15 09:30:00,17.42,17.64,17.38,17.52,596000.0,10.1419,10.27,10.1186,10.2001,596000.0
2006-11-15 10:00:00,17.53,17.53,17.43,17.44,453000.0,10.206,10.206,10.1477,10.1536,453000.0
2006-11-15 10:30:00,17.44,17.51,17.32,17.34,343600.0,10.1536,10.1943,10.0837,10.0953,343600.0
2006-11-15 11:00:00,17.34,17.36,17.26,17.36,276600.0,10.0953,10.107,10.0488,10.107,276600.0
2006-11-15 11:30:00,17.36,17.42,17.35,17.42,186600.0,10.107,10.1419,10.1012,10.1419,186600.0
2006-11-15 12:00:00,17.42,17.52,17.4,17.46,299200.0,10.1419,10.2001,10.1303,10.1652,299200.0
2006-11-15 12:30:00,17.46,17.46,17.39,17.43,273400.0,10.1652,10.1652,10.1245,10.1477,273400.0
2006-11-15 13:00:00,17.43,17.46,17.41,17.46,200200.0,10.1477,10.1652,10.1361,10.1652,200200.0
2006-11-15 13:30:00,17.46,17.56,17.44,17.54,385000.0,10.1652,10.2234,10.1536,10.2118,385000.0
2006-11-15 14:00:00,17.53,17.54,17.39,17.4,380600.0,10.206,10.2118,10.1245,10.1303,380600.0
2006-11-15 14:30:00,17.4,17.43,17.28,17.34,472600.0,10.1303,10.1477,10.0604,10.0953,472600.0
2006-11-15 15:00:00,17.33,17.4,17.31,17.4,319000.0,10.0895,10.1303,10.0779,10.1303,319000.0
2006-11-15 15:30:00,17.4,17.43,17.36,17.39,464000.0,10.1303,10.1477,10.107,10.1245,464000.0
2006-11-16 09:30:00,17.4,17.5,17.15,17.26,424400.0,10.1303,10.1885,9.9847,10.0488,424400.0
2006-11-16 10:00:00,17.27,17.39,17.25,17.29,170400.0,10.0546,10.1245,10.0429,10.0662,170400.0
2006-11-16 10:30:00,17.29,17.35,17.2,17.22,172000.0,10.0662,10.1012,10.0138,10.0255,172000.0
2006-11-16 11:00:00,17.22,17.3,17.18,17.3,167600.0,10.0255,10.0721,10.0022,10.0721,167600.0
2006-11-16 11:30:00,17.3,17.33,17.25,17.31,165400.0,10.0721,10.0895,10.0429,10.0779,165400.0
2006-11-16 12:00:00,17.3,17.36,17.29,17.3,166200.0,10.0721,10.107,10.0662,10.0721,166200.0
2006-11-16 12:30:00,17.3,17.31,17.27,17.3,225000.0,10.0721,10.0779,10.0546,10.0721,225000.0
2006-11-16 13:00:00,17.3,17.31,17.28,17.29,106000.0,10.0721,10.0779,10.0604,10.0662,106000.0
2006-11-16 13:30:00,17.29,17.36,17.29,17.35,388600.0,10.0662,10.107,10.0662,10.1012,388600.0
2006-11-16 14:00:00,17.36,17.36,17.29,17.31,120600.0,10.107,10.107,10.0662,10.0779,120600.0
2006-11-16 14:30:00,17.31,17.38,17.3,17.34,209200.0,10.0779,10.1186,10.0721,10.0953,209200.0
2006-11-16 15:00:00,17.35,17.43,17.34,17.38,164400.0,10.1012,10.1477,10.0953,10.1186,164400.0
2006-11-16 15:30:00,17.37,17.38,17.3,17.36,355400.0,10.1128,10.1186,10.0721,10.107,355400.0
2006-11-17 09:30:00,17.3,17.4,17.25,17.35,692400.0,10.0721,10.1303,10.0429,10.1012,692400.0
2006-11-17 10:00:00,17.36,17.36,17.25,17.25,207200.0,10.107,10.107,10.0429,10.0429,207200.0
2006-11-17 10:30:00,17.25,17.33,17.21,17.24,132800.0,10.0429,10.0895,10.0197,10.0371,132800.0
2006-11-17 11:00:00,17.25,17.25,17.14,17.19,186800.0,10.0429,10.0429,9.9789,10.008,186800.0
2006-11-17 11:30:00,17.19,17.29,17.18,17.29,150400.0,10.008,10.0662,10.0022,10.0662,150400.0
2006-11-17 12:00:00,17.29,17.36,17.25,17.35,192600.0,10.0662,10.107,10.0429,10.1012,192600.0
2006-11-17 12:30:00,17.35,17.42,17.26,17.27,237200.0,10.1012,10.1419,10.0488,10.0546,237200.0
2006-11-17 13:00:00,17.26,17.28,17.24,17.25,135400.0,10.0488,10.0604,10.0371,10.0429,135400.0
2006-11-17 13:30:00,17.25,17.3,17.24,17.25,79400.0,10.0429,10.0721,10.0371,10.0429,79400.0
2006-11-17 14:00:00,17.25,17.31,17.25,17.28,95000.0,10.0429,10.0779,10.0429,10.0604,95000.0
2006-11-17 14:30:00,17.28,17.32,17.25,17.25,137000.0,10.0604,10.0837,10.0429,10.0429,137000.0
2006-11-17 15:00:00,17.26,17.29,17.23,17.25,117200.0,10.0488,10.0662,10.0313,10.0429,117200.0
2006-11-17 15:30:00,17.25,17.33,17.25,17.33,380200.0,10.0429,10.0895,10.0429,10.0895,380200.0
2006-11-20 09:30:00,17.32,17.36,17.2,17.34,308400.0,10.0837,10.107,10.0138,10.0953,308400.0
2006-11-20 10:00:00,17.33,17.43,17.25,17.36,159800.0,10.0895,10.1477,10.0429,10.107,159800.0
2006-11-20 10:30:00,17.36,17.54,17.32,17.5,228400.0,10.107,10.2118,10.0837,10.1885,228400.0
2006-11-20 11:00:00,17.5,17.53,17.38,17.42,187800.0,10.1885,10.206,10.1186,10.1419,187800.0
2006-11-20 11:30:00,17.41,17.47,17.39,17.42,200400.0,10.1361,10.171,10.1245,10.1419,200400.0
2006-11-20 12:00:00,17.42,17.42,17.37,17.37,125000.0,10.1419,10.1419,10.1128,10.1128,125000.0
2006-11-20 12:30:00,17.37,17.38,17.35,17.36,66000.0,10.1128,10.1186,10.1012,10.107,66000.0
2006-11-20 13:00:00,17.36,17.37,17.32,17.35,163600.0,10.107,10.1128,10.0837,10.1012,163600.0
2006-11-20 13:30:00,17.35,17.37,17.33,17.35,62000.0,10.1012,10.1128,10.0895,10.1012,62000.0
2006-11-20 14:00:00,17.35,17.4,17.22,17.22,172600.0,10.1012,10.1303,10.0255,10.0255,172600.0
2006-11-20 14:30:00,17.23,17.32,17.18,17.31,195000.0,10.0313,10.0837,10.0022,10.0779,195000.0
2006-11-20 15:00:00,17.31,17.35,17.29,17.32,292200.0,10.0779,10.1012,10.0662,10.0837,292200.0
2006-11-20 15:30:00,17.32,17.4,17.32,17.39,269400.0,10.0837,10.1303,10.0837,10.1245,269400.0
2006-11-21 09:30:00,17.43,17.5,17.25,17.26,347800.0,10.1477,10.1885,10.0429,10.0488,347800.0
2006-11-21 10:00:00,17.26,17.36,17.25,17.25,179800.0,10.0488,10.107,10.0429,10.0429,179800.0
2006-11-21 10:30:00,17.26,17.33,17.19,17.22,187200.0,10.0488,10.0895,10.008,10.0255,187200.0
2006-11-21 11:00:00,17.22,17.25,17.13,17.18,138000.0,10.0255,10.0429,9.9731,10.0022,138000.0
2006-11-21 11:30:00,17.18,17.22,17.17,17.21,224800.0,10.0022,10.0255,9.9964,10.0197,224800.0
2006-11-21 12:00:00,17.21,17.32,17.2,17.25,200400.0,10.0197,10.0837,10.0138,10.0429,200400.0
2006-11-21 12:30:00,17.26,17.3,17.24,17.3,127400.0,10.0488,10.0721,10.0371,10.0721,127400.0
2006-11-21 13:00:00,17.3,17.36,17.29,17.31,204200.0,10.0721,10.107,10.0662,10.0779,204200.0
2006-11-21 13:30:00,17.31,17.34,17.3,17.32,179600.0,10.0779,10.0953,10.0721,10.0837,179600.0
2006-11-21 14:00:00,17.32,17.34,17.26,17.29,228600.0,10.0837,10.0953,10.0488,10.0662,228600.0
2006-11-21 14:30:00,17.29,17.34,17.27,17.31,234800.0,10.0662,10.0953,10.0546,10.0779,234800.0
2006-11-21 15:00:00,17.31,17.32,17.25,17.27,271800.0,10.0779,10.0837,10.0429,10.0546,271800.0
2006-11-21 15:30:00,17.28,17.29,17.2,17.25,530400.0,10.0604,10.0662,10.0138,10.0429,530400.0
2006-11-22 09:30:00,17.25,17.31,17.07,17.12,314000.0,10.0429,10.0779,9.9382,9.9673,314000.0
2006-11-22 10:00:00,17.11,17.12,17.05,17.11,180400.0,9.9614,9.9673,9.9265,9.9614,180400.0
2006-11-22 10:30:00,17.11,17.16,17.08,17.13,159600.0,9.9614,9.9905,9.944,9.9731,159600.0
2006-11-22 11:00:00,17.14,17.24,17.14,17.2,108600.0,9.9789,10.0371,9.9789,10.0138,108600.0
2006-11-22 11:30:00,17.2,17.27,17.19,17.24,91400.0,10.0138,10.0546,10.008,10.0371,91400.0
2006-11-22 12:00:00,17.23,17.28,17.22,17.28,81200.0,10.0313,10.0604,10.0255,10.0604,81200.0
2006-11-22 12:30:00,17.28,17.29,17.23,17.25,99400.0,10.0604,10.0662,10.0313,10.0429,99400.0
2006-11-22 13:00:00,17.25,17.27,17.24,17.26,42400.0,10.0429,10.0546,10.0371,10.0488,42400.0
2006-11-22 13:30:00,17.27,17.27,17.25,17.25,34400.0,10.0546,10.0546,10.0429,10.0429,34400.0
2006-11-22 14:00:00,17.25,17.27,17.25,17.25,32600.0,10.0429,10.0546,10.0429,10.0429,32600.0
2006-11-22 14:30:00,17.25,17.3,17.24,17.3,111800.0,10.0429,10.0721,10.0371,10.0721,111800.0
2006-11-22 15:00:00,17.3,17.31,17.28,17.29,67200.0,10.0721,10.0779,10.0604,10.0662,67200.0
2006-11-22 15:30:00,17.29,17.33,17.25,17.3,432200.0,10.0662,10.0895,10.0429,10.0721,432200.0
2006-11-24 09:30:00,17.21,17.23,17.1,17.15,192400.0,10.0197,10.0313,9.9556,9.9847,192400.0
2006-11-24 10:00:00,17.14,17.29,17.14,17.26,176600.0,9.9789,10.0662,9.9789,10.0488,176600.0
2006-11-24 10:30:00,17.27,17.34,17.25,17.34,125200.0,10.0546,10.0953,10.0429,10.0953,125200.0
2006-11-24 11:00:00,17.34,17.36,17.28,17.34,107000.0,10.0953,10.107,10.0604,10.0953,107000.0
2006-11-24 11:30:00,17.34,17.34,17.27,17.3,83000.0,10.0953,10.0953,10.0546,10.0721,83000.0
2006-11-24 12:00:00,17.3,17.33,17.27,17.32,102600.0,10.0721,10.0895,10.0546,10.0837,102600.0
2006-11-24 12:30:00,17.32,17.36,17.29,17.31,107600.0,10.0837,10.107,10.0662,10.0779,107600.0
2006-11-27 09:30:00,17.32,17.34,17.15,17.18,307200.0,10.0837,10.0953,9.9847,10.0022,307200.0
2006-11-27 10:00:00,17.17,17.17,16.98,17.01,249600.0,9.9964,9.9964,9.8858,9.9032,249600.0
2006-11-27 10:30:00,17.01,17.04,16.98,17.0,267800.0,9.9032,9.9207,9.8858,9.8974,267800.0
2006-11-27 11:00:00,17.0,17.02,16.88,16.92,298400.0,9.8974,9.909,9.8275,9.8508,298400.0
2006-11-27 11:30:00,16.92,16.97,16.85,16.86,255200.0,9.8508,9.8799,9.8101,9.8159,255200.0
2006-11-27 12:00:00,16.86,16.88,16.82,16.86,157800.0,9.8159,9.8275,9.7926,9.8159,157800.0
2006-11-27 12:30:00,16.86,16.86,16.81,16.82,265600.0,9.8159,9.8159,9.7868,9.7926,265600.0
2006-11-27 13:00:00,16.81,16.94,16.78,16.93,178200.0,9.7868,9.8625,9.7693,9.8566,178200.0
2006-11-27 13:30:00,16.93,16.93,16.84,16.88,155400.0,9.8566,9.8566,9.8042,9.8275,155400.0
2006-11-27 14:00:00,16.88,16.93,16.87,16.92,157800.0,9.8275,9.8566,9.8217,9.8508,157800.0
2006-11-27 14:30:00,16.92,16.97,16.89,16.9,213000.0,9.8508,9.8799,9.8334,9.8392,213000.0
2006-11-27 15:00:00,16.9,16.91,16.85,16.86,159600.0,9.8392,9.845,9.8101,9.8159,159600.0
2006-11-27 15:30:00,16.86,16.93,16.85,16.85,350000.0,9.8159,9.8566,9.8101,9.8101,350000.0
2006-11-28 09:30:00,16.85,17.0,16.82,16.9,394600.0,9.8101,9.8974,9.7926,9.8392,394600.0
2006-11-28 10:00:00,16.91,17.0,16.85,16.96,304800.0,9.845,9.8974,9.8101,9.8741,304800.0
2006-11-28 10:30:00,16.97,17.0,16.9,16.93,159000.0,9.8799,9.8974,9.8392,9.8566,159000.0
2006-11-28 11:00:00,16.94,16.96,16.91,16.93,147800.0,9.8625,9.8741,9.845,9.8566,147800.0
2006-11-28 11:30:00,16.93,16.94,16.87,16.91,240600.0,9.8566,9.8625,9.8217,9.845,240600.0
2006-11-28 12:00:00,16.9,16.93,16.89,16.91,115800.0,9.8392,9.8566,9.8334,9.845,115800.0
2006-11-28 12:30:00,16.9,16.94,16.89,16.94,168400.0,9.8392,9.8625,9.8334,9.8625,168400.0
2006-11-28 13:00:00,16.93,16.99,16.91,16.91,272800.0,9.8566,9.8916,9.845,9.845,272800.0
2006-11-28 13:30:00,16.91,16.93,16.89,16.89,67000.0,9.845,9.8566,9.8334,9.8334,67000.0
2006-11-28 14:00:00,16.89,16.99,16.89,16.98,149000.0,9.8334,9.8916,9.8334,9.8858,149000.0
2006-11-28 14:30:00,16.98,16.99,16.97,16.99,313800.0,9.8858,9.8916,9.8799,9.8916,313800.0
2006-11-28 15:00:00,16.99,17.11,16.95,17.1,319800.0,9.8916,9.9614,9.8683,9.9556,319800.0
2006-11-28 15:30:00,17.1,17.15,17.09,17.14,500200.0,9.9556,9.9847,9.9498,9.9789,500200.0
2006-11-29 09:30:00,17.23,17.25,16.97,17.13,719000.0,10.0313,10.0429,9.8799,9.9731,719000.0
2006-11-29 10:00:00,17.13,17.15,16.99,16.99,413600.0,9.9731,9.9847,9.8916,9.8916,413600.0
2006-11-29 10:30:00,16.98,16.98,16.87,16.93,294600.0,9.8858,9.8858,9.8217,9.8566,294600.0
2006-11-29 11:00:00,16.93,17.04,16.93,16.99,345200.0,9.8566,9.9207,9.8566,9.8916,345200.0
2006-11-29 11:30:00,16.98,16.98,16.88,16.88,163800.0,9.8858,9.8858,9.8275,9.8275,163800.0
2006-11-29 12:00:00,16.88,16.93,16.79,16.79,253800.0,9.8275,9.8566,9.7751,9.7751,253800.0
2006-11-29 12:30:00,16.8,16.83,16.73,16.77,183000.0,9.781,9.7984,9.7402,9.7635,183000.0
2006-11-29 13:00:00,16.76,16.77,16.71,16.72,169600.0,9.7577,9.7635,9.7286,9.7344,169600.0
2006-11-29 13:30:00,16.71,16.82,16.68,16.8,226600.0,9.7286,9.7926,9.7111,9.781,226600.0
2006-11-29 14:00:00,16.8,16.85,16.8,16.83,261400.0,9.781,9.8101,9.781,9.7984,261400.0
2006-11-29 14:30:00,16.83,16.92,16.81,16.9,378000.0,9.7984,9.8508,9.7868,9.8392,378000.0
2006-11-29 15:00:00,16.9,16.94,16.89,16.89,216400.0,9.8392,9.8625,9.8334,9.8334,216400.0
2006-11-29 15:30:00,16.89,16.97,16.89,16.94,540800.0,9.8334,9.8799,9.8334,9.8625,540800.0
2006-11-30 09:30:00,16.93,17.04,16.71,16.75,468600.0,9.8566,9.9207,9.7286,9.7518,468600.0
2006-11-30 10:00:00,16.74,16.82,16.68,16.78,506800.0,9.746,9.7926,9.7111,9.7693,506800.0
2006-11-30 10:30:00,16.77,16.96,16.69,16.95,313200.0,9.7635,9.8741,9.7169,9.8683,313200.0
2006-11-30 11:00:00,16.95,16.97,16.88,16.97,239600.0,9.8683,9.8799,9.8275,9.8799,239600.0
2006-11-30 11:30:00,16.97,17.08,16.96,17.01,292600.0,9.8799,9.944,9.8741,9.9032,292600.0
2006-11-30 12:00:00,17.02,17.11,17.02,17.11,145200.0,9.909,9.9614,9.909,9.9614,145200.0
2006-11-30 12:30:00,17.11,17.18,17.11,17.13,210600.0,9.9614,10.0022,9.9614,9.9731,210600.0
2006-11-30 13:00:00,17.14,17.24,17.13,17.23,245800.0,9.9789,10.0371,9.9731,10.0313,245800.0
2006-11-30 13:30:00,17.23,17.25,17.1,17.1,179800.0,10.0313,10.0429,9.9556,9.9556,179800.0
2006-11-30 14:00:00,17.1,17.15,16.95,17.05,351800.0,9.9556,9.9847,9.8683,9.9265,351800.0
2006-11-30 14:30:00,17.05,17.18,17.05,17.16,202600.0,9.9265,10.0022,9.9265,9.9905,202600.0
2006-11-30 15:00:00,17.16,17.18,17.09,17.18,221000.0,9.9905,10.0022,9.9498,10.0022,221000.0
2006-11-30 15:30:00,17.18,17.2,17.03,17.07,561600.0,10.0022,10.0138,9.9149,9.9382,561600.0
2006-12-01 09:30:00,17.2,17.22,17.0,17.03,188400.0,10.0138,10.0255,9.8974,9.9149,188400.0
2006-12-01 10:00:00,17.02,17.02,16.84,16.86,268200.0,9.909,9.909,9.8042,9.8159,268200.0
2006-12-01 10:30:00,16.86,16.96,16.78,16.89,174800.0,9.8159,9.8741,9.7693,9.8334,174800.0
2006-12-01 11:00:00,16.88,16.92,16.83,16.89,143400.0,9.8275,9.8508,9.7984,9.8334,143400.0
2006-12-01 11:30:00,16.9,17.02,16.87,17.0,267800.0,9.8392,9.909,9.8217,9.8974,267800.0
2006-12-01 12:00:00,17.0,17.05,16.96,17.03,137400.0,9.8974,9.9265,9.8741,9.9149,137400.0
2006-12-01 12:30:00,17.04,17.05,16.99,17.03,116800.0,9.9207,9.9265,9.8916,9.9149,116800.0
2006-12-01 13:00:00,17.03,17.03,16.95,16.98,147400.0,9.9149,9.9149,9.8683,9.8858,147400.0
2006-12-01 13:30:00,16.98,16.98,16.89,16.9,170600.0,9.8858,9.8858,9.8334,9.8392,170600.0
2006-12-01 14:00:00,16.9,16.95,16.85,16.86,188200.0,9.8392,9.8683,9.8101,9.8159,188200.0
2006-12-01 14:30:00,16.86,16.86,16.76,16.86,173000.0,9.8159,9.8159,9.7577,9.8159,173000.0
2006-12-01 15:00:00,16.86,16.95,16.86,16.95,213800.0,9.8159,9.8683,9.8159,9.8683,213800.0
2006-12-01 15:30:00,16.96,17.13,16.94,17.04,767400.0,9.8741,9.9731,9.8625,9.9207,767400.0
2006-12-04 09:30:00,17.14,17.16,16.85,16.9,397400.0,9.9789,9.9905,9.8101,9.8392,397400.0
2006-12-04 10:00:00,16.89,17.07,16.87,17.05,267600.0,9.8334,9.9382,9.8217,9.9265,267600.0
2006-12-04 10:30:00,17.06,17.2,17.02,17.2,330000.0,9.9323,10.0138,9.909,10.0138,330000.0
2006-12-04 11:00:00,17.19,17.38,17.19,17.33,393600.0,10.008,10.1186,10.008,10.0895,393600.0
2006-12-04 11:30:00,17.32,17.34,17.23,17.23,225800.0,10.0837,10.0953,10.0313,10.0313,225800.0
2006-12-04 12:00:00,17.23,17.23,17.2,17.2,153600.0,10.0313,10.0313,10.0138,10.0138,153600.0
2006-12-04 12:30:00,17.21,17.24,17.19,17.24,126000.0,10.0197,10.0371,10.008,10.0371,126000.0
2006-12-04 13:00:00,17.24,17.26,17.18,17.19,142200.0,10.0371,10.0488,10.0022,10.008,142200.0
2006-12-04 13:30:00,17.19,17.29,17.19,17.27,129800.0,10.008,10.0662,10.008,10.0546,129800.0
2006-12-04 14:00:00,17.27,17.27,17.21,17.24,161600.0,10.0546,10.0546,10.0197,10.0371,161600.0
2006-12-04 14:30:00,17.24,17.28,17.23,17.28,167400.0,10.0371,10.0604,10.0313,10.0604,167400.0
2006-12-04 15:00:00,17.28,17.29,17.19,17.2,222000.0,10.0604,10.0662,10.008,10.0138,222000.0
2006-12-04 15:30:00,17.2,17.25,17.17,17.2,417200.0,10.0138,10.0429,9.9964,10.0138,417200.0
2006-12-05 09:30:00,17.22,17.27,17.05,17.11,224400.0,10.0255,10.0546,9.9265,9.9614,224400.0
2006-12-05 10:00:00,17.11,17.33,17.11,17.31,339000.0,9.9614,10.0895,9.9614,10.0779,339000.0
2006-12-05 10:30:00,17.31,17.33,17.18,17.21,154200.0,10.0779,10.0895,10.0022,10.0197,154200.0
2006-12-05 11:00:00,17.21,17.22,17.17,17.22,154800.0,10.0197,10.0255,9.9964,10.0255,154800.0
2006-12-05 11:30:00,17.22,17.24,17.2,17.21,170200.0,10.0255,10.0371,10.0138,10.0197,170200.0
2006-12-05 12:00:00,17.21,17.24,17.2,17.24,174600.0,10.0197,10.0371,10.0138,10.0371,174600.0
2006-12-05 12:30:00,17.24,17.25,17.2,17.24,173200.0,10.0371,10.0429,10.0138,10.0371,173200.0
2006-12-05 13:00:00,17.24,17.24,17.18,17.2,54200.0,10.0371,10.0371,10.0022,10.0138,54200.0
2006-12-05 13:30:00,17.2,17.21,17.18,17.18,85000.0,10.0138,10.0197,10.0022,10.0022,85000.0
2006-12-05 14:00:00,17.18,17.24,17.18,17.23,83600.0,10.0022,10.0371,10.0022,10.0313,83600.0
2006-12-05 14:30:00,17.23,17.25,17.22,17.24,92200.0,10.0313,10.0429,10.0255,10.0371,92200.0
2006-12-05 15:00:00,17.24,17.25,17.18,17.21,211600.0,10.0371,10.0429,10.0022,10.0197,211600.0
2006-12-05 15:30:00,17.2,17.23,17.17,17.2,211600.0,10.0138,10.0313,9.9964,10.0138,211600.0
2006-12-06 09:30:00,17.14,17.15,16.96,16.97,269600.0,9.9789,9.9847,9.8741,9.8799,269600.0
2006-12-06 10:00:00,16.97,17.07,16.9,16.98,299000.0,9.8799,9.9382,9.8392,9.8858,299000.0
2006-12-06 10:30:00,16.98,17.05,16.96,16.97,152800.0,9.8858,9.9265,9.8741,9.8799,152800.0
2006-12-06 11:00:00,16.97,17.08,16.97,17.08,171200.0,9.8799,9.944,9.8799,9.944,171200.0
2006-12-06 11:30:00,17.08,17.09,17.05,17.07,106200.0,9.944,9.9498,9.9265,9.9382,106200.0
2006-12-06 12:00:00,17.07,17.08,17.0,17.05,94600.0,9.9382,9.944,9.8974,9.9265,94600.0
2006-12-06 12:30:00,17.06,17.13,17.06,17.13,99000.0,9.9323,9.9731,9.9323,9.9731,99000.0
2006-12-06 13:00:00,17.12,17.14,17.07,17.07,80200.0,9.9673,9.9789,9.9382,9.9382,80200.0
2006-12-06 13:30:00,17.07,17.08,17.02,17.05,161200.0,9.9382,9.944,9.909,9.9265,161200.0
2006-12-06 14:00:00,17.05,17.06,17.02,17.04,286400.0,9.9265,9.9323,9.909,9.9207,286400.0
2006-12-06 14:30:00,17.05,17.07,17.03,17.03,115000.0,9.9265,9.9382,9.9149,9.9149,115000.0
2006-12-06 15:00:00,17.03,17.03,16.93,16.97,245400.0,9.9149,9.9149,9.8566,9.8799,245400.0
2006-12-06 15:30:00,16.97,17.04,16.94,17.04,272200.0,9.8799,9.9207,9.8625,9.9207,272200.0
2006-12-07 09:30:00,17.15,17.2,16.93,16.93,392600.0,9.9847,10.0138,9.8566,9.8566,392600.0
2006-12-07 10:00:00,16.93,16.93,16.8,16.87,323000.0,9.8566,9.8566,9.781,9.8217,323000.0
2006-12-07 10:30:00,16.87,16.93,16.8,16.86,261800.0,9.8217,9.8566,9.781,9.8159,261800.0
2006-12-07 11:00:00,16.87,16.91,16.86,16.86,186400.0,9.8217,9.845,9.8159,9.8159,186400.0
2006-12-07 11:30:00,16.86,16.93,16.86,16.91,122800.0,9.8159,9.8566,9.8159,9.845,122800.0
2006-12-07 12:00:00,16.91,16.95,16.89,16.92,118400.0,9.845,9.8683,9.8334,9.8508,118400.0
2006-12-07 12:30:00,16.92,16.94,16.88,16.93,67000.0,9.8508,9.8625,9.8275,9.8566,67000.0
2006-12-07 13:00:00,16.92,16.93,16.9,16.91,109200.0,9.8508,9.8566,9.8392,9.845,109200.0
2006-12-07 13:30:00,16.91,16.93,16.88,16.9,103400.0,9.845,9.8566,9.8275,9.8392,103400.0
2006-12-07 14:00:00,16.9,16.93,16.81,16.81,398400.0,9.8392,9.8566,9.7868,9.7868,398400.0
2006-12-07 14:30:00,16.81,16.91,16.81,16.88,264200.0,9.7868,9.845,9.7868,9.8275,264200.0
2006-12-07 15:00:00,16.89,16.9,16.85,16.89,394800.0,9.8334,9.8392,9.8101,9.8334,394800.0
2006-12-07 15:30:00,16.89,16.94,16.89,16.91,586000.0,9.8334,9.8625,9.8334,9.845,586000.0
2006-12-08 09:30:00,16.9,17.05,16.77,16.77,431000.0,9.8392,9.9265,9.7635,9.7635,431000.0
2006-12-08 10:00:00,16.76,16.82,16.66,16.8,360800.0,9.7577,9.7926,9.6994,9.781,360800.0
2006-12-08 10:30:00,16.81,16.83,16.77,16.82,158400.0,9.7868,9.7984,9.7635,9.7926,158400.0
2006-12-08 11:00:00,16.82,17.05,16.82,16.98,256600.0,9.7926,9.9265,9.7926,9.8858,256600.0
2006-12-08 11:30:00,16.98,17.04,16.92,16.92,226800.0,9.8858,9.9207,9.8508,9.8508,226800.0
2006-12-08 12:00:00,16.92,17.02,16.92,17.0,155000.0,9.8508,9.909,9.8508,9.8974,155000.0
2006-12-08 12:30:00,17.0,17.0,16.95,16.98,85800.0,9.8974,9.8974,9.8683,9.8858,85800.0
2006-12-08 13:00:00,16.99,17.06,16.96,17.06,185200.0,9.8916,9.9323,9.8741,9.9323,185200.0
2006-12-08 13:30:00,17.06,17.12,17.05,17.11,282800.0,9.9323,9.9673,9.9265,9.9614,282800.0
2006-12-08 14:00:00,17.11,17.14,17.07,17.1,268400.0,9.9614,9.9789,9.9382,9.9556,268400.0
2006-12-08 14:30:00,17.1,17.23,17.1,17.21,283600.0,9.9556,10.0313,9.9556,10.0197,283600.0
2006-12-08 15:00:00,17.2,17.21,17.1,17.1,210600.0,10.0138,10.0197,9.9556,9.9556,210600.0
2006-12-08 15:30:00,17.1,17.13,17.04,17.07,502800.0,9.9556,9.9731,9.9207,9.9382,502800.0
2006-12-11 09:30:00,16.95,17.02,16.83,16.93,254800.0,9.8683,9.909,9.7984,9.8566,254800.0
2006-12-11 10:00:00,16.95,17.09,16.91,17.04,200000.0,9.8683,9.9498,9.845,9.9207,200000.0
2006-12-11 10:30:00,17.04,17.06,16.97,17.02,104800.0,9.9207,9.9323,9.8799,9.909,104800.0
2006-12-11 11:00:00,17.02,17.03,17.01,17.02,144800.0,9.909,9.9149,9.9032,9.909,144800.0
2006-12-11 11:30:00,17.02,17.06,17.01,17.02,129400.0,9.909,9.9323,9.9032,9.909,129400.0
2006-12-11 12:00:00,17.02,17.03,16.92,16.94,122000.0,9.909,9.9149,9.8508,9.8625,122000.0
2006-12-11 12:30:00,16.93,16.95,16.91,16.91,102600.0,9.8566,9.8683,9.845,9.845,102600.0
2006-12-11 13:00:00,16.91,16.95,16.91,16.93,114000.0,9.845,9.8683,9.845,9.8566,114000.0
2006-12-11 13:30:00,16.93,16.97,16.93,16.95,50600.0,9.8566,9.8799,9.8566,9.8683,50600.0
2006-12-11 14:00:00,16.94,16.96,16.93,16.95,174200.0,9.8625,9.8741,9.8566,9.8683,174200.0
2006-12-11 14:30:00,16.96,16.96,16.95,16.95,191400.0,9.8741,9.8741,9.8683,9.8683,191400.0
2006-12-11 15:00:00,16.95,17.0,16.95,16.96,160400.0,9.8683,9.8974,9.8683,9.8741,160400.0
2006-12-11 15:30:00,16.96,16.96,16.89,16.92,493200.0,9.8741,9.8741,9.8334,9.8508,493200.0
2006-12-12 09:30:00,16.99,16.99,16.86,16.97,218600.0,9.8916,9.8916,9.8159,9.8799,218600.0
2006-12-12 10:00:00,16.97,16.97,16.82,16.85,199000.0,9.8799,9.8799,9.7926,9.8101,199000.0
2006-12-12 10:30:00,16.85,16.88,16.83,16.86,113200.0,9.8101,9.8275,9.7984,9.8159,113200.0
2006-12-12 11:00:00,16.86,16.9,16.84,16.88,87400.0,9.8159,9.8392,9.8042,9.8275,87400.0
2006-12-12 11:30:00,16.88,16.88,16.8,16.81,121000.0,9.8275,9.8275,9.781,9.7868,121000.0
2006-12-12 12:00:00,16.81,16.82,16.72,16.76,213400.0,9.7868,9.7926,9.7344,9.7577,213400.0
2006-12-12 12:30:00,16.77,16.91,16.77,16.82,219600.0,9.7635,9.845,9.7635,9.7926,219600.0
2006-12-12 13:00:00,16.82,16.84,16.81,16.81,48800.0,9.7926,9.8042,9.7868,9.7868,48800.0
2006-12-12 13:30:00,16.82,16.86,16.79,16.86,99400.0,9.7926,9.8159,9.7751,9.8159,99400.0
2006-12-12 14:00:00,16.87,16.98,16.81,16.95,230800.0,9.8217,9.8858,9.7868,9.8683,230800.0
2006-12-12 14:30:00,16.96,17.0,16.83,16.9,328200.0,9.8741,9.8974,9.7984,9.8392,328200.0
2006-12-12 15:00:00,16.9,16.94,16.86,16.93,333600.0,9.8392,9.8625,9.8159,9.8566,333600.0
2006-12-12 15:30:00,16.93,16.96,16.91,16.93,288200.0,9.8566,9.8741,9.845,9.8566,288200.0
2006-12-13 09:30:00,17.08,17.09,16.86,16.92,253600.0,9.944,9.9498,9.8159,9.8508,253600.0
2006-12-13 10:00:00,16.93,16.93,16.84,16.92,192000.0,9.8566,9.8566,9.8042,9.8508,192000.0
2006-12-13 10:30:00,16.92,16.93,16.8,16.89,218000.0,9.8508,9.8566,9.781,9.8334,218000.0
2006-12-13 11:00:00,16.88,16.92,16.81,16.92,145200.0,9.8275,9.8508,9.7868,9.8508,145200.0
2006-12-13 11:30:00,16.92,16.92,16.89,16.91,100400.0,9.8508,9.8508,9.8334,9.845,100400.0
2006-12-13 12:00:00,16.91,16.91,16.84,16.85,126600.0,9.845,9.845,9.8042,9.8101,126600.0
2006-12-13 12:30:00,16.86,16.87,16.84,16.86,139000.0,9.8159,9.8217,9.8042,9.8159,139000.0
2006-12-13 13:00:00,16.86,16.89,16.85,16.88,68800.0,9.8159,9.8334,9.8101,9.8275,68800.0
2006-12-13 13:30:00,16.88,16.88,16.83,16.86,113600.0,9.8275,9.8275,9.7984,9.8159,113600.0
2006-12-13 14:00:00,16.86,16.86,16.77,16.77,78800.0,9.8159,9.8159,9.7635,9.7635,78800.0
2006-12-13 14:30:00,16.77,16.83,16.75,16.83,136400.0,9.7635,9.7984,9.7518,9.7984,136400.0
2006-12-13 15:00:00,16.83,16.83,16.76,16.79,133800.0,9.7984,9.7984,9.7577,9.7751,133800.0
2006-12-13 15:30:00,16.78,16.83,16.75,16.77,332600.0,9.7693,9.7984,9.7518,9.7635,332600.0
2006-12-14 09:30:00,16.83,17.03,16.75,17.01,364800.0,9.7984,9.9149,9.7518,9.9032,364800.0
2006-12-14 10:00:00,17.01,17.16,17.0,17.11,347800.0,9.9032,9.9905,9.8974,9.9614,347800.0
2006-12-14 10:30:00,17.11,17.2,17.06,17.13,211400.0,9.9614,10.0138,9.9323,9.9731,211400.0
2006-12-14 11:00:00,17.13,17.13,17.06,17.06,118800.0,9.9731,9.9731,9.9323,9.9323,118800.0
2006-12-14 11:30:00,17.06,17.07,17.03,17.06,120200.0,9.9323,9.9382,9.9149,9.9323,120200.0
2006-12-14 12:00:00,17.06,17.07,17.02,17.04,113800.0,9.9323,9.9382,9.909,9.9207,113800.0
2006-12-14 12:30:00,17.04,17.07,17.03,17.05,56600.0,9.9207,9.9382,9.9149,9.9265,56600.0
2006-12-14 13:00:00,17.06,17.11,17.04,17.11,87600.0,9.9323,9.9614,9.9207,9.9614,87600.0
2006-12-14 13:30:00,17.11,17.13,17.07,17.09,81400.0,9.9614,9.9731,9.9382,9.9498,81400.0
2006-12-14 14:00:00,17.09,17.1,17.06,17.06,116200.0,9.9498,9.9556,9.9323,9.9323,116200.0
2006-12-14 14:30:00,17.06,17.09,17.02,17.07,151400.0,9.9323,9.9498,9.909,9.9382,151400.0
2006-12-14 15:00:00,17.07,17.07,17.01,17.02,117000.0,9.9382,9.9382,9.9032,9.909,117000.0
2006-12-14 15:30:00,17.01,17.05,16.96,16.96,296000.0,9.9032,9.9265,9.8741,9.8741,296000.0
2006-12-15 09:30:00,17.03,17.16,16.92,17.11,2703800.0,9.9149,9.9905,9.8508,9.9614,2703800.0
2006-12-15 10:00:00,17.11,17.2,17.08,17.2,154000.0,9.9614,10.0138,9.944,10.0138,154000.0
2006-12-15 10:30:00,17.2,17.25,17.16,17.23,150000.0,10.0138,10.0429,9.9905,10.0313,150000.0
2006-12-15 11:00:00,17.23,17.28,17.23,17.24,139200.0,10.0313,10.0604,10.0313,10.0371,139200.0
2006-12-15 11:30:00,17.24,17.25,17.2,17.24,138200.0,10.0371,10.0429,10.0138,10.0371,138200.0
2006-12-15 12:00:00,17.25,17.25,17.18,17.22,144200.0,10.0429,10.0429,10.0022,10.0255,144200.0
2006-12-15 12:30:00,17.22,17.25,17.21,17.23,118800.0,10.0255,10.0429,10.0197,10.0313,118800.0
2006-12-15 13:00:00,17.23,17.24,17.18,17.18,119400.0,10.0313,10.0371,10.0022,10.0022,119400.0
2006-12-15 13:30:00,17.18,17.18,17.15,17.16,149200.0,10.0022,10.0022,9.9847,9.9905,149200.0
2006-12-15 14:00:00,17.16,17.18,17.15,17.16,153600.0,9.9905,10.0022,9.9847,9.9905,153600.0
2006-12-15 14:30:00,17.15,17.16,17.1,17.14,181400.0,9.9847,9.9905,9.9556,9.9789,181400.0
2006-12-15 15:00:00,17.14,17.18,17.12,17.17,132600.0,9.9789,10.0022,9.9673,9.9964,132600.0
2006-12-15 15:30:00,17.17,17.17,17.08,17.09,344600.0,9.9964,9.9964,9.944,9.9498,344600.0
2006-12-18 09:30:00,17.1,17.17,17.03,17.12,260800.0,9.9556,9.9964,9.9149,9.9673,260800.0
2006-12-18 10:00:00,17.12,17.14,17.02,17.04,286600.0,9.9673,9.9789,9.909,9.9207,286600.0
2006-12-18 10:30:00,17.04,17.04,16.98,16.98,185200.0,9.9207,9.9207,9.8858,9.8858,185200.0
2006-12-18 11:00:00,16.98,16.99,16.95,16.96,174800.0,9.8858,9.8916,9.8683,9.8741,174800.0
2006-12-18 11:30:00,16.96,17.0,16.93,16.94,188800.0,9.8741,9.8974,9.8566,9.8625,188800.0
2006-12-18 12:00:00,16.95,16.95,16.84,16.86,327600.0,9.8683,9.8683,9.8042,9.8159,327600.0
2006-12-18 12:30:00,16.86,16.88,16.83,16.83,151200.0,9.8159,9.8275,9.7984,9.7984,151200.0
2006-12-18 13:00:00,16.83,16.86,16.8,16.8,174800.0,9.7984,9.8159,9.781,9.781,174800.0
2006-12-18 13:30:00,16.8,16.88,16.8,16.84,109400.0,9.781,9.8275,9.781,9.8042,109400.0
2006-12-18 14:00:00,16.84,16.85,16.78,16.81,200000.0,9.8042,9.8101,9.7693,9.7868,200000.0
2006-12-18 14:30:00,16.81,16.82,16.68,16.73,283600.0,9.7868,9.7926,9.7111,9.7402,283600.0
2006-12-18 15:00:00,16.74,16.75,16.68,16.72,284800.0,9.746,9.7518,9.7111,9.7344,284800.0
2006-12-18 15:30:00,16.72,16.81,16.71,16.74,436000.0,9.7344,9.7868,9.7286,9.746,436000.0
2006-12-19 09:30:00,16.75,16.75,16.61,16.67,688800.0,9.7518,9.7518,9.6703,9.7053,688800.0
2006-12-19 10:00:00,16.68,16.7,16.64,16.65,260400.0,9.7111,9.7227,9.6878,9.6936,260400.0
2006-12-19 10:30:00,16.65,16.66,16.59,16.65,208000.0,9.6936,9.6994,9.6587,9.6936,208000.0
2006-12-19 11:00:00,16.65,16.67,16.59,16.61,215000.0,9.6936,9.7053,9.6587,9.6703,215000.0
2006-12-19 11:30:00,16.61,16.63,16.59,16.6,105200.0,9.6703,9.682,9.6587,9.6645,105200.0
2006-12-19 12:00:00,16.6,16.64,16.59,16.6,208600.0,9.6645,9.6878,9.6587,9.6645,208600.0
2006-12-19 12:30:00,16.61,16.65,16.6,16.64,130600.0,9.6703,9.6936,9.6645,9.6878,130600.0
2006-12-19 13:00:00,16.65,16.65,16.59,16.6,136000.0,9.6936,9.6936,9.6587,9.6645,136000.0
2006-12-19 13:30:00,16.6,16.65,16.6,16.65,135800.0,9.6645,9.6936,9.6645,9.6936,135800.0
2006-12-19 14:00:00,16.65,16.71,16.65,16.65,173000.0,9.6936,9.7286,9.6936,9.6936,173000.0
2006-12-19 14:30:00,16.64,16.7,16.63,16.7,159800.0,9.6878,9.7227,9.682,9.7227,159800.0
2006-12-19 15:00:00,16.7,16.74,16.66,16.68,389200.0,9.7227,9.746,9.6994,9.7111,389200.0
2006-12-19 15:30:00,16.68,16.68,16.61,16.64,440800.0,9.7111,9.7111,9.6703,9.6878,440800.0
2006-12-20 09:30:00,16.74,16.9,16.66,16.89,315400.0,9.746,9.8392,9.6994,9.8334,315400.0
2006-12-20 10:00:00,16.89,16.95,16.82,16.85,157600.0,9.8334,9.8683,9.7926,9.8101,157600.0
2006-12-20 10:30:00,16.85,16.97,16.84,16.92,148800.0,9.8101,9.8799,9.8042,9.8508,148800.0
2006-12-20 11:00:00,16.92,16.97,16.91,16.93,122200.0,9.8508,9.8799,9.845,9.8566,122200.0
2006-12-20 11:30:00,16.94,16.97,16.93,16.96,130600.0,9.8625,9.8799,9.8566,9.8741,130600.0
2006-12-20 12:00:00,16.97,17.0,16.97,17.0,113600.0,9.8799,9.8974,9.8799,9.8974,113600.0
2006-12-20 12:30:00,17.0,17.0,16.91,16.95,131200.0,9.8974,9.8974,9.845,9.8683,131200.0
2006-12-20 13:00:00,16.96,16.96,16.79,16.83,99400.0,9.8741,9.8741,9.7751,9.7984,99400.0
2006-12-20 13:30:00,16.83,16.83,16.74,16.81,142400.0,9.7984,9.7984,9.746,9.7868,142400.0
2006-12-20 14:00:00,16.81,16.84,16.75,16.82,177600.0,9.7868,9.8042,9.7518,9.7926,177600.0
2006-12-20 14:30:00,16.82,16.84,16.78,16.78,99600.0,9.7926,9.8042,9.7693,9.7693,99600.0
2006-12-20 15:00:00,16.79,16.88,16.79,16.86,147400.0,9.7751,9.8275,9.7751,9.8159,147400.0
2006-12-20 15:30:00,16.86,16.89,16.8,16.8,309600.0,9.8159,9.8334,9.781,9.781,309600.0
2006-12-21 09:30:00,16.79,16.96,16.68,16.83,581200.0,9.7751,9.8741,9.7111,9.7984,581200.0
2006-12-21 10:00:00,16.83,16.85,16.68,16.71,170600.0,9.7984,9.8101,9.7111,9.7286,170600.0
2006-12-21 10:30:00,16.71,16.77,16.68,16.75,122400.0,9.7286,9.7635,9.7111,9.7518,122400.0
2006-12-21 11:00:00,16.74,16.85,16.74,16.83,75600.0,9.746,9.8101,9.746,9.7984,75600.0
2006-12-21 11:30:00,16.83,16.89,16.8,16.82,83000.0,9.7984,9.8334,9.781,9.7926,83000.0
2006-12-21 12:00:00,16.82,16.83,16.68,16.68,106200.0,9.7926,9.7984,9.7111,9.7111,106200.0
2006-12-21 12:30:00,16.69,16.7,16.61,16.66,104200.0,9.7169,9.7227,9.6703,9.6994,104200.0
2006-12-21 13:00:00,16.66,16.67,16.61,16.65,87400.0,9.6994,9.7053,9.6703,9.6936,87400.0
2006-12-21 13:30:00,16.66,16.67,16.58,16.59,131600.0,9.6994,9.7053,9.6529,9.6587,131600.0
2006-12-21 14:00:00,16.59,16.61,16.58,16.6,150800.0,9.6587,9.6703,9.6529,9.6645,150800.0
2006-12-21 14:30:00,16.61,16.7,16.59,16.68,125600.0,9.6703,9.7227,9.6587,9.7111,125600.0
2006-12-21 15:00:00,16.68,16.68,16.64,16.67,170000.0,9.7111,9.7111,9.6878,9.7053,170000.0
2006-12-21 15:30:00,16.66,16.68,16.65,16.68,158600.0,9.6994,9.7111,9.6936,9.7111,158600.0
2006-12-22 09:30:00,16.77,16.89,16.56,16.59,487000.0,9.7635,9.8334,9.6412,9.6587,487000.0
2006-12-22 10:00:00,16.59,16.7,16.56,16.67,340400.0,9.6587,9.7227,9.6412,9.7053,340400.0
2006-12-22 10:30:00,16.68,16.69,16.52,16.52,150000.0,9.7111,9.7169,9.6179,9.6179,150000.0
2006-12-22 11:00:00,16.52,16.57,16.47,16.47,190800.0,9.6179,9.6471,9.5888,9.5888,190800.0
2006-12-22 11:30:00,16.47,16.48,16.42,16.42,206800.0,9.5888,9.5947,9.5597,9.5597,206800.0
2006-12-22 12:00:00,16.42,16.44,16.38,16.42,228600.0,9.5597,9.5714,9.5364,9.5597,228600.0
2006-12-22 12:30:00,16.42,16.47,16.41,16.42,103600.0,9.5597,9.5888,9.5539,9.5597,103600.0
2006-12-22 13:00:00,16.42,16.5,16.39,16.4,160600.0,9.5597,9.6063,9.5423,9.5481,160600.0
2006-12-22 13:30:00,16.4,16.47,16.39,16.47,116600.0,9.5481,9.5888,9.5423,9.5888,116600.0
2006-12-22 14:00:00,16.47,16.47,16.43,16.43,182200.0,9.5888,9.5888,9.5655,9.5655,182200.0
2006-12-22 14:30:00,16.43,16.5,16.41,16.46,152600.0,9.5655,9.6063,9.5539,9.583,152600.0
2006-12-22 15:00:00,16.46,16.47,16.43,16.43,231800.0,9.583,9.5888,9.5655,9.5655,231800.0
2006-12-22 15:30:00,16.43,16.44,16.36,16.36,417800.0,9.5655,9.5714,9.5248,9.5248,417800.0
2006-12-26 09:30:00,16.39,16.46,16.38,16.44,225600.0,9.5423,9.583,9.5364,9.5714,225600.0
2006-12-26 10:00:00,16.43,16.61,16.43,16.6,146800.0,9.5655,9.6703,9.5655,9.6645,146800.0
2006-12-26 10:30:00,16.6,16.6,16.48,16.49,102600.0,9.6645,9.6645,9.5947,9.6005,102600.0
2006-12-26 11:00:00,16.48,16.58,16.48,16.57,68600.0,9.5947,9.6529,9.5947,9.6471,68600.0
2006-12-26 11:30:00,16.58,16.59,16.55,16.56,73400.0,9.6529,9.6587,9.6354,9.6412,73400.0
2006-12-26 12:00:00,16.56,16.56,16.53,16.53,41800.0,9.6412,9.6412,9.6238,9.6238,41800.0
2006-12-26 12:30:00,16.53,16.54,16.5,16.52,55800.0,9.6238,9.6296,9.6063,9.6179,55800.0
2006-12-26 13:00:00,16.52,16.54,16.5,16.54,78000.0,9.6179,9.6296,9.6063,9.6296,78000.0
2006-12-26 13:30:00,16.54,16.61,16.54,16.61,88600.0,9.6296,9.6703,9.6296,9.6703,88600.0
2006-12-26 14:00:00,16.61,16.61,16.58,16.59,103400.0,9.6703,9.6703,9.6529,9.6587,103400.0
2006-12-26 14:30:00,16.59,16.6,16.5,16.52,91800.0,9.6587,9.6645,9.6063,9.6179,91800.0
2006-12-26 15:00:00,16.52,16.52,16.5,16.5,102400.0,9.6179,9.6179,9.6063,9.6063,102400.0
2006-12-26 15:30:00,16.5,16.58,16.49,16.56,226200.0,9.6063,9.6529,9.6005,9.6412,226200.0
2006-12-27 09:30:00,16.68,16.82,16.64,16.77,267400.0,9.7111,9.7926,9.6878,9.7635,267400.0
2006-12-27 10:00:00,16.78,16.82,16.64,16.65,205800.0,9.7693,9.7926,9.6878,9.6936,205800.0
2006-12-27 10:30:00,16.65,16.65,16.59,16.61,182200.0,9.6936,9.6936,9.6587,9.6703,182200.0
2006-12-27 11:00:00,16.61,16.63,16.59,16.59,142800.0,9.6703,9.682,9.6587,9.6587,142800.0
2006-12-27 11:30:00,16.59,16.63,16.57,16.61,278600.0,9.6587,9.682,9.6471,9.6703,278600.0
2006-12-27 12:00:00,16.61,16.62,16.57,16.58,95000.0,9.6703,9.6762,9.6471,9.6529,95000.0
2006-12-27 12:30:00,16.57,16.58,16.53,16.53,86400.0,9.6471,9.6529,9.6238,9.6238,86400.0
2006-12-27 13:00:00,16.53,16.57,16.53,16.57,71200.0,9.6238,9.6471,9.6238,9.6471,71200.0
2006-12-27 13:30:00,16.57,16.61,16.56,16.61,53600.0,9.6471,9.6703,9.6412,9.6703,53600.0
2006-12-27 14:00:00,16.61,16.63,16.57,16.58,98800.0,9.6703,9.682,9.6471,9.6529,98800.0
2006-12-27 14:30:00,16.58,16.6,16.57,16.58,66200.0,9.6529,9.6645,9.6471,9.6529,66200.0
2006-12-27 15:00:00,16.58,16.6,16.57,16.57,102400.0,9.6529,9.6645,9.6471,9.6471,102400.0
2006-12-27 15:30:00,16.57,16.58,16.5,16.5,485200.0,9.6471,9.6529,9.6063,9.6063,485200.0
2006-12-28 09:30:00,16.5,16.54,16.46,16.49,272800.0,9.6063,9.6296,9.583,9.6005,272800.0
2006-12-28 10:00:00,16.5,16.53,16.47,16.5,163800.0,9.6063,9.6238,9.5888,9.6063,163800.0
2006-12-28 10:30:00,16.5,16.5,16.43,16.44,147400.0,9.6063,9.6063,9.5655,9.5714,147400.0
2006-12-28 11:00:00,16.43,16.45,16.39,16.45,163800.0,9.5655,9.5772,9.5423,9.5772,163800.0
2006-12-28 11:30:00,16.45,16.46,16.43,16.45,102400.0,9.5772,9.583,9.5655,9.5772,102400.0
2006-12-28 12:00:00,16.45,16.5,16.43,16.5,84600.0,9.5772,9.6063,9.5655,9.6063,84600.0
2006-12-28 12:30:00,16.5,16.5,16.43,16.44,66400.0,9.6063,9.6063,9.5655,9.5714,66400.0
2006-12-28 13:00:00,16.44,16.44,16.4,16.42,113200.0,9.5714,9.5714,9.5481,9.5597,113200.0
2006-12-28 13:30:00,16.42,16.45,16.41,16.43,107400.0,9.5597,9.5772,9.5539,9.5655,107400.0
2006-12-28 14:00:00,16.43,16.5,16.41,16.49,179200.0,9.5655,9.6063,9.5539,9.6005,179200.0
2006-12-28 14:30:00,16.49,16.52,16.46,16.48,139800.0,9.6005,9.6179,9.583,9.5947,139800.0
2006-12-28 15:00:00,16.48,16.49,16.47,16.48,78400.0,9.5947,9.6005,9.5888,9.5947,78400.0
2006-12-28 15:30:00,16.47,16.48,16.39,16.4,421200.0,9.5888,9.5947,9.5423,9.5481,421200.0
2006-12-29 09:30:00,16.42,16.49,16.33,16.48,260600.0,9.5597,9.6005,9.5073,9.5947,260600.0
2006-12-29 10:00:00,16.49,16.61,16.48,16.6,169600.0,9.6005,9.6703,9.5947,9.6645,169600.0
2006-12-29 10:30:00,16.6,16.61,16.48,16.49,166200.0,9.6645,9.6703,9.5947,9.6005,166200.0
2006-12-29 11:00:00,16.49,16.52,16.48,16.5,119600.0,9.6005,9.6179,9.5947,9.6063,119600.0
2006-12-29 11:30:00,16.51,16.55,16.5,16.51,96400.0,9.6121,9.6354,9.6063,9.6121,96400.0
2006-12-29 12:00:00,16.52,16.52,16.5,16.5,67000.0,9.6179,9.6179,9.6063,9.6063,67000.0
2006-12-29 12:30:00,16.5,16.5,16.43,16.45,118600.0,9.6063,9.6063,9.5655,9.5772,118600.0
2006-12-29 13:00:00,16.45,16.48,16.42,16.43,81000.0,9.5772,9.5947,9.5597,9.5655,81000.0
2006-12-29 13:30:00,16.43,16.43,16.4,16.41,74800.0,9.5655,9.5655,9.5481,9.5539,74800.0
2006-12-29 14:00:00,16.42,16.42,16.36,16.36,90000.0,9.5597,9.5597,9.5248,9.5248,90000.0
2006-12-29 14:30:00,16.36,16.38,16.32,16.38,114000.0,9.5248,9.5364,9.5015,9.5364,114000.0
2006-12-29 15:00:00,16.38,16.4,16.33,16.34,136800.0,9.5364,9.5481,9.5073,9.5131,136800.0
2006-12-29 15:30:00,16.34,16.39,16.32,16.36,281200.0,9.5131,9.5423,9.5015,9.5248,281200.0
2007-01-03 09:30:00,16.53,16.85,16.52,16.74,513000.0,9.6238,9.8101,9.6179,9.746,513000.0
2007-01-03 10:00:00,16.75,16.91,16.74,16.91,442000.0,9.7518,9.845,9.746,9.845,442000.0
2007-01-03 10:30:00,16.91,17.04,16.91,16.94,414200.0,9.845,9.9207,9.845,9.8625,414200.0
2007-01-03 11:00:00,16.94,16.95,16.88,16.88,179600.0,9.8625,9.8683,9.8275,9.8275,179600.0
2007-01-03 11:30:00,16.88,16.96,16.87,16.9,373000.0,9.8275,9.8741,9.8217,9.8392,373000.0
2007-01-03 12:00:00,16.91,16.92,16.81,16.82,128600.0,9.845,9.8508,9.7868,9.7926,128600.0
2007-01-03 12:30:00,16.82,16.85,16.79,16.85,116200.0,9.7926,9.8101,9.7751,9.8101,116200.0
2007-01-03 13:00:00,16.84,16.84,16.77,16.78,113200.0,9.8042,9.8042,9.7635,9.7693,113200.0
2007-01-03 13:30:00,16.78,16.78,16.69,16.7,177200.0,9.7693,9.7693,9.7169,9.7227,177200.0
2007-01-03 14:00:00,16.71,16.71,16.36,16.49,579800.0,9.7286,9.7286,9.5248,9.6005,579800.0
2007-01-03 14:30:00,16.5,16.5,16.35,16.36,387200.0,9.6063,9.6063,9.519,9.5248,387200.0
2007-01-03 15:00:00,16.36,16.47,16.34,16.47,254600.0,9.5248,9.5888,9.5131,9.5888,254600.0
2007-01-03 15:30:00,16.48,16.61,16.46,16.61,529200.0,9.5947,9.6703,9.583,9.6703,529200.0
2007-01-04 09:30:00,16.64,16.68,16.56,16.6,254000.0,9.6878,9.7111,9.6412,9.6645,254000.0
2007-01-04 10:00:00,16.6,16.65,16.43,16.55,220000.0,9.6645,9.6936,9.5655,9.6354,220000.0
2007-01-04 10:30:00,16.57,16.81,16.57,16.8,332000.0,9.6471,9.7868,9.6471,9.781,332000.0
2007-01-04 11:00:00,16.81,16.86,16.77,16.81,218000.0,9.7868,9.8159,9.7635,9.7868,218000.0
2007-01-04 11:30:00,16.81,16.83,16.78,16.8,220400.0,9.7868,9.7984,9.7693,9.781,220400.0
2007-01-04 12:00:00,16.8,16.82,16.78,16.79,126200.0,9.781,9.7926,9.7693,9.7751,126200.0
2007-01-04 12:30:00,16.79,16.8,16.75,16.79,173200.0,9.7751,9.781,9.7518,9.7751,173200.0
2007-01-04 13:00:00,16.79,16.79,16.7,16.73,175000.0,9.7751,9.7751,9.7227,9.7402,175000.0
2007-01-04 13:30:00,16.73,16.77,16.64,16.67,175800.0,9.7402,9.7635,9.6878,9.7053,175800.0
2007-01-04 14:00:00,16.66,16.74,16.64,16.72,195000.0,9.6994,9.746,9.6878,9.7344,195000.0
2007-01-04 14:30:00,16.71,16.83,16.68,16.82,226600.0,9.7286,9.7984,9.7111,9.7926,226600.0
2007-01-04 15:00:00,16.82,16.87,16.79,16.83,229000.0,9.7926,9.8217,9.7751,9.7984,229000.0
2007-01-04 15:30:00,16.83,16.95,16.81,16.86,519800.0,9.7984,9.8683,9.7868,9.8159,519800.0
2007-01-05 09:30:00,16.94,16.96,16.55,16.59,386800.0,9.8625,9.8741,9.6354,9.6587,386800.0
2007-01-05 10:00:00,16.59,16.75,16.58,16.65,368400.0,9.6587,9.7518,9.6529,9.6936,368400.0
2007-01-05 10:30:00,16.66,16.7,16.63,16.65,210800.0,9.6994,9.7227,9.682,9.6936,210800.0
2007-01-05 11:00:00,16.64,16.65,16.56,16.59,375600.0,9.6878,9.6936,9.6412,9.6587,375600.0
2007-01-05 11:30:00,16.58,16.63,16.57,16.61,201400.0,9.6529,9.682,9.6471,9.6703,201400.0
2007-01-05 12:00:00,16.61,16.64,16.59,16.64,107600.0,9.6703,9.6878,9.6587,9.6878,107600.0
2007-01-05 12:30:00,16.64,16.7,16.64,16.7,173200.0,9.6878,9.7227,9.6878,9.7227,173200.0
2007-01-05 13:00:00,16.7,16.8,16.67,16.76,305000.0,9.7227,9.781,9.7053,9.7577,305000.0
2007-01-05 13:30:00,16.75,16.77,16.71,16.75,149600.0,9.7518,9.7635,9.7286,9.7518,149600.0
2007-01-05 14:00:00,16.75,16.77,16.7,16.75,150800.0,9.7518,9.7635,9.7227,9.7518,150800.0
2007-01-05 14:30:00,16.75,16.77,16.74,16.75,265600.0,9.7518,9.7635,9.746,9.7518,265600.0
2007-01-05 15:00:00,16.75,16.85,16.75,16.84,415800.0,9.7518,9.8101,9.7518,9.8042,415800.0
2007-01-05 15:30:00,16.84,16.84,16.75,16.77,471400.0,9.8042,9.8042,9.7518,9.7635,471400.0
2007-01-08 09:30:00,16.83,17.03,16.78,16.98,663800.0,9.7984,9.9149,9.7693,9.8858,663800.0
2007-01-08 10:00:00,16.98,17.0,16.88,16.98,493800.0,9.8858,9.8974,9.8275,9.8858,493800.0
2007-01-08 10:30:00,16.98,17.08,16.97,17.01,333800.0,9.8858,9.944,9.8799,9.9032,333800.0
2007-01-08 11:00:00,17.01,17.13,17.01,17.11,373200.0,9.9032,9.9731,9.9032,9.9614,373200.0
2007-01-08 11:30:00,17.11,17.11,17.03,17.09,177800.0,9.9614,9.9614,9.9149,9.9498,177800.0
2007-01-08 12:00:00,17.09,17.11,17.05,17.08,313600.0,9.9498,9.9614,9.9265,9.944,313600.0
2007-01-08 12:30:00,17.08,17.1,17.05,17.06,153600.0,9.944,9.9556,9.9265,9.9323,153600.0
2007-01-08 13:00:00,17.06,17.06,17.02,17.04,167600.0,9.9323,9.9323,9.909,9.9207,167600.0
2007-01-08 13:30:00,17.03,17.11,17.03,17.08,158200.0,9.9149,9.9614,9.9149,9.944,158200.0
2007-01-08 14:00:00,17.09,17.11,17.05,17.11,211600.0,9.9498,9.9614,9.9265,9.9614,211600.0
2007-01-08 14:30:00,17.11,17.11,17.07,17.08,257600.0,9.9614,9.9614,9.9382,9.944,257600.0
2007-01-08 15:00:00,17.07,17.11,17.07,17.08,286000.0,9.9382,9.9614,9.9382,9.944,286000.0
2007-01-08 15:30:00,17.08,17.23,17.0,17.02,671800.0,9.944,10.0313,9.8974,9.909,671800.0
2007-01-09 09:30:00,17.0,17.21,16.99,17.16,277600.0,9.8974,10.0197,9.8916,9.9905,277600.0
2007-01-09 10:00:00,17.16,17.29,17.1,17.22,329200.0,9.9905,10.0662,9.9556,10.0255,329200.0
2007-01-09 10:30:00,17.22,17.3,17.18,17.29,361800.0,10.0255,10.0721,10.0022,10.0662,361800.0
2007-01-09 11:00:00,17.29,17.33,17.15,17.15,293000.0,10.0662,10.0895,9.9847,9.9847,293000.0
2007-01-09 11:30:00,17.16,17.23,17.13,17.22,164400.0,9.9905,10.0313,9.9731,10.0255,164400.0
2007-01-09 12:00:00,17.22,17.25,17.11,17.19,213200.0,10.0255,10.0429,9.9614,10.008,213200.0
2007-01-09 12:30:00,17.19,17.29,17.17,17.28,254600.0,10.008,10.0662,9.9964,10.0604,254600.0
2007-01-09 13:00:00,17.28,17.32,17.23,17.32,193000.0,10.0604,10.0837,10.0313,10.0837,193000.0
2007-01-09 13:30:00,17.32,17.42,17.31,17.36,232800.0,10.0837,10.1419,10.0779,10.107,232800.0
2007-01-09 14:00:00,17.35,17.42,17.31,17.31,273400.0,10.1012,10.1419,10.0779,10.0779,273400.0
2007-01-09 14:30:00,17.31,17.39,17.3,17.38,248200.0,10.0779,10.1245,10.0721,10.1186,248200.0
2007-01-09 15:00:00,17.38,17.41,17.33,17.4,415400.0,10.1186,10.1361,10.0895,10.1303,415400.0
2007-01-09 15:30:00,17.4,17.43,17.28,17.3,863800.0,10.1303,10.1477,10.0604,10.0721,863800.0
2007-01-10 09:30:00,17.17,17.3,17.08,17.27,394200.0,9.9964,10.0721,9.944,10.0546,394200.0
2007-01-10 10:00:00,17.27,17.35,17.22,17.32,211400.0,10.0546,10.1012,10.0255,10.0837,211400.0
2007-01-10 10:30:00,17.31,17.42,17.29,17.38,202600.0,10.0779,10.1419,10.0662,10.1186,202600.0
2007-01-10 11:00:00,17.39,17.4,17.27,17.28,139800.0,10.1245,10.1303,10.0546,10.0604,139800.0
2007-01-10 11:30:00,17.28,17.35,17.26,17.32,104600.0,10.0604,10.1012,10.0488,10.0837,104600.0
2007-01-10 12:00:00,17.32,17.38,17.3,17.36,97000.0,10.0837,10.1186,10.0721,10.107,97000.0
2007-01-10 12:30:00,17.36,17.43,17.34,17.43,293600.0,10.107,10.1477,10.0953,10.1477,293600.0
2007-01-10 13:00:00,17.43,17.47,17.39,17.47,154400.0,10.1477,10.171,10.1245,10.171,154400.0
2007-01-10 13:30:00,17.46,17.5,17.45,17.5,110800.0,10.1652,10.1885,10.1594,10.1885,110800.0
2007-01-10 14:00:00,17.5,17.54,17.49,17.5,206600.0,10.1885,10.2118,10.1827,10.1885,206600.0
2007-01-10 14:30:00,17.5,17.59,17.48,17.57,226400.0,10.1885,10.2409,10.1769,10.2293,226400.0
2007-01-10 15:00:00,17.57,17.64,17.57,17.61,357200.0,10.2293,10.27,10.2293,10.2525,357200.0
2007-01-10 15:30:00,17.61,17.65,17.57,17.6,490400.0,10.2525,10.2758,10.2293,10.2467,490400.0
2007-01-11 09:30:00,17.65,18.09,17.61,17.93,866000.0,10.2758,10.532,10.2525,10.4388,866000.0
2007-01-11 10:00:00,17.92,17.95,17.9,17.9,368400.0,10.433,10.4505,10.4214,10.4214,368400.0
2007-01-11 10:30:00,17.91,17.98,17.9,17.95,306600.0,10.4272,10.468,10.4214,10.4505,306600.0
2007-01-11 11:00:00,17.95,18.02,17.93,17.98,380800.0,10.4505,10.4912,10.4388,10.468,380800.0
2007-01-11 11:30:00,17.97,18.07,17.97,18.04,240000.0,10.4621,10.5204,10.4621,10.5029,240000.0
2007-01-11 12:00:00,18.04,18.1,17.97,18.1,343600.0,10.5029,10.5378,10.4621,10.5378,343600.0
2007-01-11 12:30:00,18.1,18.1,18.0,18.02,281200.0,10.5378,10.5378,10.4796,10.4912,281200.0
2007-01-11 13:00:00,18.02,18.02,17.92,17.93,325000.0,10.4912,10.4912,10.433,10.4388,325000.0
2007-01-11 13:30:00,17.93,17.95,17.91,17.93,225600.0,10.4388,10.4505,10.4272,10.4388,225600.0
2007-01-11 14:00:00,17.93,17.94,17.85,17.92,310800.0,10.4388,10.4447,10.3923,10.433,310800.0
2007-01-11 14:30:00,17.93,18.0,17.91,18.0,190600.0,10.4388,10.4796,10.4272,10.4796,190600.0
2007-01-11 15:00:00,18.0,18.01,17.86,17.92,377000.0,10.4796,10.4854,10.3981,10.433,377000.0
2007-01-11 15:30:00,17.92,17.99,17.89,17.92,806000.0,10.433,10.4738,10.4156,10.433,806000.0
2007-01-12 09:30:00,17.88,18.07,17.87,18.07,355800.0,10.4097,10.5204,10.4039,10.5204,355800.0
2007-01-12 10:00:00,18.06,18.07,17.86,17.86,227000.0,10.5145,10.5204,10.3981,10.3981,227000.0
2007-01-12 10:30:00,17.86,17.95,17.82,17.93,182200.0,10.3981,10.4505,10.3748,10.4388,182200.0
2007-01-12 11:00:00,17.94,17.96,17.82,17.84,269400.0,10.4447,10.4563,10.3748,10.3864,269400.0
2007-01-12 11:30:00,17.84,17.86,17.79,17.84,244400.0,10.3864,10.3981,10.3573,10.3864,244400.0
2007-01-12 12:00:00,17.84,17.89,17.84,17.89,121000.0,10.3864,10.4156,10.3864,10.4156,121000.0
2007-01-12 12:30:00,17.89,17.91,17.86,17.9,159800.0,10.4156,10.4272,10.3981,10.4214,159800.0
2007-01-12 13:00:00,17.9,17.91,17.82,17.82,214800.0,10.4214,10.4272,10.3748,10.3748,214800.0
2007-01-12 13:30:00,17.83,17.86,17.8,17.81,212000.0,10.3806,10.3981,10.3632,10.369,212000.0
2007-01-12 14:00:00,17.81,17.82,17.75,17.79,236200.0,10.369,10.3748,10.334,10.3573,236200.0
2007-01-12 14:30:00,17.79,17.84,17.78,17.8,164800.0,10.3573,10.3864,10.3515,10.3632,164800.0
2007-01-12 15:00:00,17.81,17.91,17.81,17.9,250600.0,10.369,10.4272,10.369,10.4214,250600.0
2007-01-12 15:30:00,17.9,17.96,17.9,17.93,431800.0,10.4214,10.4563,10.4214,10.4388,431800.0
2007-01-16 09:30:00,17.99,18.05,17.77,17.77,648200.0,10.4738,10.5087,10.3457,10.3457,648200.0
2007-01-16 10:00:00,17.77,17.82,17.68,17.73,430200.0,10.3457,10.3748,10.2933,10.3224,430200.0
2007-01-16 10:30:00,17.73,17.8,17.7,17.79,184400.0,10.3224,10.3632,10.3049,10.3573,184400.0
2007-01-16 11:00:00,17.79,17.91,17.79,17.9,214400.0,10.3573,10.4272,10.3573,10.4214,214400.0
2007-01-16 11:30:00,17.9,17.97,17.89,17.93,239400.0,10.4214,10.4621,10.4156,10.4388,239400.0
2007-01-16 12:00:00,17.93,17.98,17.91,17.98,133400.0,10.4388,10.468,10.4272,10.468,133400.0
2007-01-16 12:30:00,17.98,18.03,17.97,18.02,282800.0,10.468,10.4971,10.4621,10.4912,282800.0
2007-01-16 13:00:00,18.02,18.03,17.95,17.99,172800.0,10.4912,10.4971,10.4505,10.4738,172800.0
2007-01-16 13:30:00,17.99,18.0,17.93,17.98,129200.0,10.4738,10.4796,10.4388,10.468,129200.0
2007-01-16 14:00:00,17.98,17.98,17.9,17.93,260800.0,10.468,10.468,10.4214,10.4388,260800.0
2007-01-16 14:30:00,17.94,18.04,17.94,18.01,378800.0,10.4447,10.5029,10.4447,10.4854,378800.0
2007-01-16 15:00:00,18.0,18.02,18.0,18.0,476800.0,10.4796,10.4912,10.4796,10.4796,476800.0
2007-01-16 15:30:00,18.0,18.01,17.92,17.99,1028200.0,10.4796,10.4854,10.433,10.4738,1028200.0
2007-01-17 09:30:00,17.75,17.99,17.73,17.95,410800.0,10.334,10.4738,10.3224,10.4505,410800.0
2007-01-17 10:00:00,17.94,17.94,17.83,17.86,475000.0,10.4447,10.4447,10.3806,10.3981,475000.0
2007-01-17 10:30:00,17.86,17.93,17.83,17.88,277200.0,10.3981,10.4388,10.3806,10.4097,277200.0
2007-01-17 11:00:00,17.89,17.92,17.86,17.89,253800.0,10.4156,10.433,10.3981,10.4156,253800.0
2007-01-17 11:30:00,17.89,17.99,17.89,17.96,196600.0,10.4156,10.4738,10.4156,10.4563,196600.0
2007-01-17 12:00:00,17.96,17.98,17.91,17.94,191000.0,10.4563,10.468,10.4272,10.4447,191000.0
2007-01-17 12:30:00,17.94,18.02,17.94,17.97,156800.0,10.4447,10.4912,10.4447,10.4621,156800.0
2007-01-17 13:00:00,17.97,17.99,17.93,17.93,208000.0,10.4621,10.4738,10.4388,10.4388,208000.0
2007-01-17 13:30:00,17.93,17.94,17.9,17.93,256000.0,10.4388,10.4447,10.4214,10.4388,256000.0
2007-01-17 14:00:00,17.92,17.97,17.91,17.95,269400.0,10.433,10.4621,10.4272,10.4505,269400.0
2007-01-17 14:30:00,17.95,17.96,17.89,17.93,531000.0,10.4505,10.4563,10.4156,10.4388,531000.0
2007-01-17 15:00:00,17.93,17.93,17.88,17.93,330800.0,10.4388,10.4388,10.4097,10.4388,330800.0
2007-01-17 15:30:00,17.93,17.95,17.84,17.91,514600.0,10.4388,10.4505,10.3864,10.4272,514600.0
2007-01-18 09:30:00,17.88,18.0,17.64,17.78,976200.0,10.4097,10.4796,10.27,10.3515,976200.0
2007-01-18 10:00:00,17.77,17.78,17.38,17.47,805800.0,10.3457,10.3515,10.1186,10.171,805800.0
2007-01-18 10:30:00,17.47,17.55,17.44,17.48,334600.0,10.171,10.2176,10.1536,10.1769,334600.0
2007-01-18 11:00:00,17.48,17.49,17.41,17.43,359400.0,10.1769,10.1827,10.1361,10.1477,359400.0
2007-01-18 11:30:00,17.43,17.46,17.39,17.46,334600.0,10.1477,10.1652,10.1245,10.1652,334600.0
2007-01-18 12:00:00,17.45,17.48,17.37,17.39,422600.0,10.1594,10.1769,10.1128,10.1245,422600.0
2007-01-18 12:30:00,17.38,17.43,17.35,17.41,306600.0,10.1186,10.1477,10.1012,10.1361,306600.0
2007-01-18 13:00:00,17.4,17.41,17.34,17.38,676600.0,10.1303,10.1361,10.0953,10.1186,676600.0
2007-01-18 13:30:00,17.38,17.5,17.37,17.41,358200.0,10.1186,10.1885,10.1128,10.1361,358200.0
2007-01-18 14:00:00,17.4,17.49,17.36,17.39,340600.0,10.1303,10.1827,10.107,10.1245,340600.0
2007-01-18 14:30:00,17.38,17.44,17.33,17.35,408000.0,10.1186,10.1536,10.0895,10.1012,408000.0
2007-01-18 15:00:00,17.35,17.4,17.32,17.4,410200.0,10.1012,10.1303,10.0837,10.1303,410200.0
2007-01-18 15:30:00,17.4,17.45,17.32,17.33,986000.0,10.1303,10.1594,10.0837,10.0895,986000.0
2007-01-19 09:30:00,17.36,17.36,17.22,17.27,800600.0,10.107,10.107,10.0255,10.0546,800600.0
2007-01-19 10:00:00,17.28,17.37,17.25,17.34,434600.0,10.0604,10.1128,10.0429,10.0953,434600.0
2007-01-19 10:30:00,17.34,17.5,17.31,17.47,429000.0,10.0953,10.1885,10.0779,10.171,429000.0
2007-01-19 11:00:00,17.48,17.58,17.47,17.5,285600.0,10.1769,10.2351,10.171,10.1885,285600.0
2007-01-19 11:30:00,17.5,17.52,17.45,17.49,291000.0,10.1885,10.2001,10.1594,10.1827,291000.0
2007-01-19 12:00:00,17.48,17.53,17.43,17.5,291400.0,10.1769,10.206,10.1477,10.1885,291400.0
2007-01-19 12:30:00,17.5,17.51,17.43,17.48,296600.0,10.1885,10.1943,10.1477,10.1769,296600.0
2007-01-19 13:00:00,17.49,17.52,17.44,17.44,174400.0,10.1827,10.2001,10.1536,10.1536,174400.0
2007-01-19 13:30:00,17.44,17.45,17.4,17.43,505400.0,10.1536,10.1594,10.1303,10.1477,505400.0
2007-01-19 14:00:00,17.43,17.46,17.42,17.43,311600.0,10.1477,10.1652,10.1419,10.1477,311600.0
2007-01-19 14:30:00,17.43,17.53,17.43,17.49,314000.0,10.1477,10.206,10.1477,10.1827,314000.0
2007-01-19 15:00:00,17.49,17.53,17.43,17.43,246800.0,10.1827,10.206,10.1477,10.1477,246800.0
2007-01-19 15:30:00,17.43,17.48,17.39,17.42,782400.0,10.1477,10.1769,10.1245,10.1419,782400.0
2007-01-22 09:30:00,17.38,17.5,17.32,17.4,693400.0,10.1186,10.1885,10.0837,10.1303,693400.0
2007-01-22 10:00:00,17.4,17.4,17.23,17.37,825200.0,10.1303,10.1303,10.0313,10.1128,825200.0
2007-01-22 10:30:00,17.37,17.39,17.3,17.33,496600.0,10.1128,10.1245,10.0721,10.0895,496600.0
2007-01-22 11:00:00,17.33,17.33,17.21,17.22,613800.0,10.0895,10.0895,10.0197,10.0255,613800.0
2007-01-22 11:30:00,17.22,17.24,17.18,17.2,430600.0,10.0255,10.0371,10.0022,10.0138,430600.0
2007-01-22 12:00:00,17.2,17.2,17.1,17.15,442200.0,10.0138,10.0138,9.9556,9.9847,442200.0
2007-01-22 12:30:00,17.15,17.18,17.1,17.13,175800.0,9.9847,10.0022,9.9556,9.9731,175800.0
2007-01-22 13:00:00,17.13,17.14,17.08,17.11,311000.0,9.9731,9.9789,9.944,9.9614,311000.0
2007-01-22 13:30:00,17.11,17.11,17.05,17.08,312400.0,9.9614,9.9614,9.9265,9.944,312400.0
2007-01-22 14:00:00,17.08,17.09,17.05,17.09,400000.0,9.944,9.9498,9.9265,9.9498,400000.0
2007-01-22 14:30:00,17.1,17.3,17.08,17.3,581800.0,9.9556,10.0721,9.944,10.0721,581800.0
2007-01-22 15:00:00,17.3,17.31,17.23,17.25,408600.0,10.0721,10.0779,10.0313,10.0429,408600.0
2007-01-22 15:30:00,17.25,17.29,17.2,17.22,498000.0,10.0429,10.0662,10.0138,10.0255,498000.0
2007-01-23 09:30:00,17.25,17.46,17.17,17.42,554200.0,10.0429,10.1652,9.9964,10.1419,554200.0
2007-01-23 10:00:00,17.43,17.5,17.36,17.5,341400.0,10.1477,10.1885,10.107,10.1885,341400.0
2007-01-23 10:30:00,17.49,17.52,17.4,17.48,359600.0,10.1827,10.2001,10.1303,10.1769,359600.0
2007-01-23 11:00:00,17.48,17.61,17.48,17.57,330800.0,10.1769,10.2525,10.1769,10.2293,330800.0
2007-01-23 11:30:00,17.58,17.59,17.51,17.55,231800.0,10.2351,10.2409,10.1943,10.2176,231800.0
2007-01-23 12:00:00,17.55,17.58,17.5,17.52,155000.0,10.2176,10.2351,10.1885,10.2001,155000.0
2007-01-23 12:30:00,17.53,17.57,17.52,17.56,135400.0,10.206,10.2293,10.2001,10.2234,135400.0
2007-01-23 13:00:00,17.57,17.61,17.54,17.57,171800.0,10.2293,10.2525,10.2118,10.2293,171800.0
2007-01-23 13:30:00,17.58,17.59,17.54,17.54,102200.0,10.2351,10.2409,10.2118,10.2118,102200.0
2007-01-23 14:00:00,17.54,17.55,17.43,17.43,200600.0,10.2118,10.2176,10.1477,10.1477,200600.0
2007-01-23 14:30:00,17.43,17.44,17.32,17.43,249600.0,10.1477,10.1536,10.0837,10.1477,249600.0
2007-01-23 15:00:00,17.43,17.46,17.34,17.35,163800.0,10.1477,10.1652,10.0953,10.1012,163800.0
2007-01-23 15:30:00,17.35,17.37,17.3,17.31,331600.0,10.1012,10.1128,10.0721,10.0779,331600.0
2007-01-24 09:30:00,17.35,17.59,17.35,17.42,400800.0,10.1012,10.2409,10.1012,10.1419,400800.0
2007-01-24 10:00:00,17.42,17.56,17.42,17.43,230200.0,10.1419,10.2234,10.1419,10.1477,230200.0
2007-01-24 10:30:00,17.43,17.53,17.36,17.5,388800.0,10.1477,10.206,10.107,10.1885,388800.0
2007-01-24 11:00:00,17.5,17.53,17.47,17.49,192200.0,10.1885,10.206,10.171,10.1827,192200.0
2007-01-24 11:30:00,17.5,17.5,17.49,17.49,135800.0,10.1885,10.1885,10.1827,10.1827,135800.0
2007-01-24 12:00:00,17.49,17.54,17.49,17.53,109000.0,10.1827,10.2118,10.1827,10.206,109000.0
2007-01-24 12:30:00,17.53,17.6,17.5,17.52,158400.0,10.206,10.2467,10.1885,10.2001,158400.0
2007-01-24 13:00:00,17.52,17.53,17.43,17.52,306400.0,10.2001,10.206,10.1477,10.2001,306400.0
2007-01-24 13:30:00,17.52,17.59,17.5,17.57,118000.0,10.2001,10.2409,10.1885,10.2293,118000.0
2007-01-24 14:00:00,17.57,17.58,17.48,17.57,168200.0,10.2293,10.2351,10.1769,10.2293,168200.0
2007-01-24 14:30:00,17.58,17.64,17.56,17.6,242400.0,10.2351,10.27,10.2234,10.2467,242400.0
2007-01-24 15:00:00,17.6,17.64,17.57,17.61,269800.0,10.2467,10.27,10.2293,10.2525,269800.0
2007-01-24 15:30:00,17.61,17.64,17.53,17.58,407000.0,10.2525,10.27,10.206,10.2351,407000.0
2007-01-25 09:30:00,17.55,17.77,17.5,17.76,718200.0,10.2176,10.3457,10.1885,10.3399,718200.0
2007-01-25 10:00:00,17.77,17.78,17.59,17.66,378000.0,10.3457,10.3515,10.2409,10.2816,378000.0
2007-01-25 10:30:00,17.65,17.72,17.61,17.65,236800.0,10.2758,10.3166,10.2525,10.2758,236800.0
2007-01-25 11:00:00,17.65,17.7,17.6,17.61,132600.0,10.2758,10.3049,10.2467,10.2525,132600.0
2007-01-25 11:30:00,17.6,17.67,17.55,17.55,325400.0,10.2467,10.2875,10.2176,10.2176,325400.0
2007-01-25 12:00:00,17.56,17.57,17.47,17.5,113800.0,10.2234,10.2293,10.171,10.1885,113800.0
2007-01-25 12:30:00,17.52,17.6,17.5,17.57,118800.0,10.2001,10.2467,10.1885,10.2293,118800.0
2007-01-25 13:00:00,17.57,17.61,17.52,17.59,147800.0,10.2293,10.2525,10.2001,10.2409,147800.0
2007-01-25 13:30:00,17.59,17.59,17.45,17.46,142400.0,10.2409,10.2409,10.1594,10.1652,142400.0
2007-01-25 14:00:00,17.46,17.52,17.35,17.38,311200.0,10.1652,10.2001,10.1012,10.1186,311200.0
2007-01-25 14:30:00,17.38,17.4,17.35,17.36,261200.0,10.1186,10.1303,10.1012,10.107,261200.0
2007-01-25 15:00:00,17.36,17.39,17.33,17.37,238400.0,10.107,10.1245,10.0895,10.1128,238400.0
2007-01-25 15:30:00,17.38,17.45,17.35,17.44,366200.0,10.1186,10.1594,10.1012,10.1536,366200.0
2007-01-26 09:30:00,17.39,17.55,17.32,17.39,351000.0,10.1245,10.2176,10.0837,10.1245,351000.0
2007-01-26 10:00:00,17.39,17.57,17.33,17.57,324400.0,10.1245,10.2293,10.0895,10.2293,324400.0
2007-01-26 10:30:00,17.57,17.79,17.55,17.73,584200.0,10.2293,10.3573,10.2176,10.3224,584200.0
2007-01-26 11:00:00,17.73,17.74,17.62,17.63,510400.0,10.3224,10.3282,10.2584,10.2642,510400.0
2007-01-26 11:30:00,17.63,17.64,17.52,17.62,403600.0,10.2642,10.27,10.2001,10.2584,403600.0
2007-01-26 12:00:00,17.63,17.72,17.6,17.61,218200.0,10.2642,10.3166,10.2467,10.2525,218200.0
2007-01-26 12:30:00,17.61,17.65,17.59,17.63,185200.0,10.2525,10.2758,10.2409,10.2642,185200.0
2007-01-26 13:00:00,17.63,17.64,17.51,17.56,233200.0,10.2642,10.27,10.1943,10.2234,233200.0
2007-01-26 13:30:00,17.55,17.61,17.55,17.58,185600.0,10.2176,10.2525,10.2176,10.2351,185600.0
2007-01-26 14:00:00,17.58,17.61,17.52,17.58,194400.0,10.2351,10.2525,10.2001,10.2351,194400.0
2007-01-26 14:30:00,17.58,17.58,17.53,17.56,268600.0,10.2351,10.2351,10.206,10.2234,268600.0
2007-01-26 15:00:00,17.56,17.63,17.55,17.59,214000.0,10.2234,10.2642,10.2176,10.2409,214000.0
2007-01-26 15:30:00,17.59,17.59,17.52,17.53,395600.0,10.2409,10.2409,10.2001,10.206,395600.0
2007-01-29 09:30:00,17.47,17.54,17.4,17.43,308200.0,10.171,10.2118,10.1303,10.1477,308200.0
2007-01-29 10:00:00,17.44,17.54,17.42,17.46,222600.0,10.1536,10.2118,10.1419,10.1652,222600.0
2007-01-29 10:30:00,17.45,17.58,17.4,17.5,220200.0,10.1594,10.2351,10.1303,10.1885,220200.0
2007-01-29 11:00:00,17.49,17.49,17.44,17.48,126000.0,10.1827,10.1827,10.1536,10.1769,126000.0
2007-01-29 11:30:00,17.47,17.47,17.38,17.4,166000.0,10.171,10.171,10.1186,10.1303,166000.0
2007-01-29 12:00:00,17.4,17.44,17.35,17.43,154000.0,10.1303,10.1536,10.1012,10.1477,154000.0
2007-01-29 12:30:00,17.44,17.56,17.43,17.54,312400.0,10.1536,10.2234,10.1477,10.2118,312400.0
2007-01-29 13:00:00,17.54,17.61,17.54,17.57,124200.0,10.2118,10.2525,10.2118,10.2293,124200.0
2007-01-29 13:30:00,17.56,17.6,17.44,17.48,277600.0,10.2234,10.2467,10.1536,10.1769,277600.0
2007-01-29 14:00:00,17.47,17.48,17.38,17.43,263600.0,10.171,10.1769,10.1186,10.1477,263600.0
2007-01-29 14:30:00,17.43,17.46,17.38,17.4,139600.0,10.1477,10.1652,10.1186,10.1303,139600.0
2007-01-29 15:00:00,17.41,17.46,17.4,17.46,120000.0,10.1361,10.1652,10.1303,10.1652,120000.0
2007-01-29 15:30:00,17.46,17.52,17.45,17.51,263600.0,10.1652,10.2001,10.1594,10.1943,263600.0
2007-01-30 09:30:00,17.58,17.64,17.43,17.5,188600.0,10.2351,10.27,10.1477,10.1885,188600.0
2007-01-30 10:00:00,17.52,17.63,17.52,17.56,168600.0,10.2001,10.2642,10.2001,10.2234,168600.0
2007-01-30 10:30:00,17.56,17.59,17.53,17.56,104400.0,10.2234,10.2409,10.206,10.2234,104400.0
2007-01-30 11:00:00,17.56,17.6,17.49,17.51,153400.0,10.2234,10.2467,10.1827,10.1943,153400.0
2007-01-30 11:30:00,17.5,17.6,17.5,17.54,109800.0,10.1885,10.2467,10.1885,10.2118,109800.0
2007-01-30 12:00:00,17.54,17.55,17.48,17.52,97000.0,10.2118,10.2176,10.1769,10.2001,97000.0
2007-01-30 12:30:00,17.52,17.54,17.47,17.49,93400.0,10.2001,10.2118,10.171,10.1827,93400.0
2007-01-30 13:00:00,17.5,17.5,17.41,17.43,97200.0,10.1885,10.1885,10.1361,10.1477,97200.0
2007-01-30 13:30:00,17.43,17.46,17.41,17.42,296200.0,10.1477,10.1652,10.1361,10.1419,296200.0
2007-01-30 14:00:00,17.43,17.43,17.38,17.38,353000.0,10.1477,10.1477,10.1186,10.1186,353000.0
2007-01-30 14:30:00,17.38,17.4,17.33,17.34,298800.0,10.1186,10.1303,10.0895,10.0953,298800.0
2007-01-30 15:00:00,17.35,17.41,17.33,17.36,407000.0,10.1012,10.1361,10.0895,10.107,407000.0
2007-01-30 15:30:00,17.36,17.37,17.29,17.3,652400.0,10.107,10.1128,10.0662,10.0721,652400.0
2007-01-31 09:30:00,17.25,17.29,17.13,17.16,596400.0,10.0429,10.0662,9.9731,9.9905,596400.0
2007-01-31 10:00:00,17.16,17.24,17.15,17.22,534400.0,9.9905,10.0371,9.9847,10.0255,534400.0
2007-01-31 10:30:00,17.22,17.32,17.22,17.28,586600.0,10.0255,10.0837,10.0255,10.0604,586600.0
2007-01-31 11:00:00,17.29,17.3,17.25,17.26,193200.0,10.0662,10.0721,10.0429,10.0488,193200.0
2007-01-31 11:30:00,17.26,17.32,17.26,17.32,260600.0,10.0488,10.0837,10.0488,10.0837,260600.0
2007-01-31 12:00:00,17.32,17.35,17.28,17.3,253000.0,10.0837,10.1012,10.0604,10.0721,253000.0
2007-01-31 12:30:00,17.3,17.35,17.28,17.32,130800.0,10.0721,10.1012,10.0604,10.0837,130800.0
2007-01-31 13:00:00,17.32,17.32,17.26,17.26,229800.0,10.0837,10.0837,10.0488,10.0488,229800.0
2007-01-31 13:30:00,17.26,17.3,17.23,17.25,323400.0,10.0488,10.0721,10.0313,10.0429,323400.0
2007-01-31 14:00:00,17.25,17.34,17.22,17.25,837000.0,10.0429,10.0953,10.0255,10.0429,837000.0
2007-01-31 14:30:00,17.25,17.38,17.24,17.34,469600.0,10.0429,10.1186,10.0371,10.0953,469600.0
2007-01-31 15:00:00,17.33,17.46,17.32,17.44,405000.0,10.0895,10.1652,10.0837,10.1536,405000.0
2007-01-31 15:30:00,17.45,17.46,17.34,17.37,571400.0,10.1594,10.1652,10.0953,10.1128,571400.0
2007-02-01 09:30:00,17.7,17.99,17.63,17.99,1171800.0,10.3049,10.4738,10.2642,10.4738,1171800.0
2007-02-01 10:00:00,17.98,18.09,17.95,18.07,832200.0,10.468,10.532,10.4505,10.5204,832200.0
2007-02-01 10:30:00,18.07,18.07,17.91,18.02,710800.0,10.5204,10.5204,10.4272,10.4912,710800.0
2007-02-01 11:00:00,18.01,18.02,17.92,17.96,624000.0,10.4854,10.4912,10.433,10.4563,624000.0
2007-02-01 11:30:00,17.97,18.03,17.95,18.0,330200.0,10.4621,10.4971,10.4505,10.4796,330200.0
2007-02-01 12:00:00,18.0,18.0,17.94,17.95,266400.0,10.4796,10.4796,10.4447,10.4505,266400.0
2007-02-01 12:30:00,17.95,17.95,17.89,17.89,192800.0,10.4505,10.4505,10.4156,10.4156,192800.0
2007-02-01 13:00:00,17.89,17.97,17.86,17.96,301200.0,10.4156,10.4621,10.3981,10.4563,301200.0
2007-02-01 13:30:00,17.96,18.02,17.9,17.9,290000.0,10.4563,10.4912,10.4214,10.4214,290000.0
2007-02-01 14:00:00,17.9,17.94,17.86,17.89,259400.0,10.4214,10.4447,10.3981,10.4156,259400.0
2007-02-01 14:30:00,17.89,17.91,17.84,17.85,270200.0,10.4156,10.4272,10.3864,10.3923,270200.0
2007-02-01 15:00:00,17.85,17.95,17.85,17.93,602000.0,10.3923,10.4505,10.3923,10.4388,602000.0
2007-02-01 15:30:00,17.93,18.03,17.88,17.88,973400.0,10.4388,10.4971,10.4097,10.4097,973400.0
2007-02-02 09:30:00,17.79,17.92,17.63,17.65,1047000.0,10.3573,10.433,10.2642,10.2758,1047000.0
2007-02-02 10:00:00,17.64,17.95,17.64,17.83,1028600.0,10.27,10.4505,10.27,10.3806,1028600.0
2007-02-02 10:30:00,17.83,17.86,17.76,17.78,571400.0,10.3806,10.3981,10.3399,10.3515,571400.0
2007-02-02 11:00:00,17.78,17.78,17.65,17.67,484800.0,10.3515,10.3515,10.2758,10.2875,484800.0
2007-02-02 11:30:00,17.67,17.73,17.65,17.68,525800.0,10.2875,10.3224,10.2758,10.2933,525800.0
2007-02-02 12:00:00,17.68,17.83,17.66,17.79,564200.0,10.2933,10.3806,10.2816,10.3573,564200.0
2007-02-02 12:30:00,17.79,17.87,17.79,17.86,406000.0,10.3573,10.4039,10.3573,10.3981,406000.0
2007-02-02 13:00:00,17.85,17.89,17.8,17.82,419600.0,10.3923,10.4156,10.3632,10.3748,419600.0
2007-02-02 13:30:00,17.82,17.84,17.75,17.83,309600.0,10.3748,10.3864,10.334,10.3806,309600.0
2007-02-02 14:00:00,17.83,17.85,17.8,17.84,512400.0,10.3806,10.3923,10.3632,10.3864,512400.0
2007-02-02 14:30:00,17.84,17.89,17.84,17.85,521200.0,10.3864,10.4156,10.3864,10.3923,521200.0
2007-02-02 15:00:00,17.85,17.86,17.76,17.78,365200.0,10.3923,10.3981,10.3399,10.3515,365200.0
2007-02-02 15:30:00,17.78,17.8,17.75,17.79,573200.0,10.3515,10.3632,10.334,10.3573,573200.0
2007-02-05 09:30:00,17.49,17.75,17.4,17.71,912800.0,10.1827,10.334,10.1303,10.3108,912800.0
2007-02-05 10:00:00,17.71,17.73,17.56,17.68,422000.0,10.3108,10.3224,10.2234,10.2933,422000.0
2007-02-05 10:30:00,17.68,17.74,17.61,17.61,248200.0,10.2933,10.3282,10.2525,10.2525,248200.0
2007-02-05 11:00:00,17.61,17.67,17.59,17.61,396000.0,10.2525,10.2875,10.2409,10.2525,396000.0
2007-02-05 11:30:00,17.61,17.7,17.6,17.68,429600.0,10.2525,10.3049,10.2467,10.2933,429600.0
2007-02-05 12:00:00,17.68,17.71,17.66,17.71,369200.0,10.2933,10.3108,10.2816,10.3108,369200.0
2007-02-05 12:30:00,17.71,17.74,17.71,17.74,71000.0,10.3108,10.3282,10.3108,10.3282,71000.0
2007-02-05 13:00:00,17.74,17.78,17.72,17.73,146800.0,10.3282,10.3515,10.3166,10.3224,146800.0
2007-02-05 13:30:00,17.73,17.74,17.7,17.74,190000.0,10.3224,10.3282,10.3049,10.3282,190000.0
2007-02-05 14:00:00,17.74,17.78,17.74,17.76,148200.0,10.3282,10.3515,10.3282,10.3399,148200.0
2007-02-05 14:30:00,17.76,17.77,17.72,17.73,294200.0,10.3399,10.3457,10.3166,10.3224,294200.0
2007-02-05 15:00:00,17.73,17.74,17.66,17.66,458400.0,10.3224,10.3282,10.2816,10.2816,458400.0
2007-02-05 15:30:00,17.66,17.67,17.59,17.59,1210600.0,10.2816,10.2875,10.2409,10.2409,1210600.0
2007-02-06 09:30:00,17.61,17.64,17.51,17.55,371200.0,10.2525,10.27,10.1943,10.2176,371200.0
2007-02-06 10:00:00,17.54,17.57,17.48,17.51,293600.0,10.2118,10.2293,10.1769,10.1943,293600.0
2007-02-06 10:30:00,17.5,17.53,17.43,17.45,379600.0,10.1885,10.206,10.1477,10.1594,379600.0
2007-02-06 11:00:00,17.46,17.52,17.4,17.43,462000.0,10.1652,10.2001,10.1303,10.1477,462000.0
2007-02-06 11:30:00,17.43,17.43,17.35,17.35,399600.0,10.1477,10.1477,10.1012,10.1012,399600.0
2007-02-06 12:00:00,17.35,17.46,17.35,17.45,248200.0,10.1012,10.1652,10.1012,10.1594,248200.0
2007-02-06 12:30:00,17.43,17.48,17.42,17.48,112600.0,10.1477,10.1769,10.1419,10.1769,112600.0
2007-02-06 13:00:00,17.49,17.6,17.47,17.6,302600.0,10.1827,10.2467,10.171,10.2467,302600.0
2007-02-06 13:30:00,17.59,17.65,17.59,17.61,354800.0,10.2409,10.2758,10.2409,10.2525,354800.0
2007-02-06 14:00:00,17.61,17.64,17.53,17.56,214200.0,10.2525,10.27,10.206,10.2234,214200.0
2007-02-06 14:30:00,17.56,17.65,17.53,17.65,217200.0,10.2234,10.2758,10.206,10.2758,217200.0
2007-02-06 15:00:00,17.65,17.67,17.62,17.64,180800.0,10.2758,10.2875,10.2584,10.27,180800.0
2007-02-06 15:30:00,17.64,17.64,17.54,17.57,542800.0,10.27,10.27,10.2118,10.2293,542800.0
2007-02-07 09:30:00,17.68,17.73,17.53,17.56,336000.0,10.2933,10.3224,10.206,10.2234,336000.0
2007-02-07 10:00:00,17.56,17.74,17.53,17.73,189600.0,10.2234,10.3282,10.206,10.3224,189600.0
2007-02-07 10:30:00,17.72,17.92,17.69,17.92,340800.0,10.3166,10.433,10.2991,10.433,340800.0
2007-02-07 11:00:00,17.91,17.93,17.86,17.9,221400.0,10.4272,10.4388,10.3981,10.4214,221400.0
2007-02-07 11:30:00,17.89,17.92,17.86,17.89,177800.0,10.4156,10.433,10.3981,10.4156,177800.0
2007-02-07 12:00:00,17.89,17.93,17.88,17.92,162000.0,10.4156,10.4388,10.4097,10.433,162000.0
2007-02-07 12:30:00,17.91,17.95,17.89,17.94,147000.0,10.4272,10.4505,10.4156,10.4447,147000.0
2007-02-07 13:00:00,17.94,17.96,17.86,17.86,120800.0,10.4447,10.4563,10.3981,10.3981,120800.0
2007-02-07 13:30:00,17.86,17.86,17.78,17.79,122400.0,10.3981,10.3981,10.3515,10.3573,122400.0
2007-02-07 14:00:00,17.79,17.83,17.76,17.83,254800.0,10.3573,10.3806,10.3399,10.3806,254800.0
2007-02-07 14:30:00,17.83,17.84,17.67,17.73,374400.0,10.3806,10.3864,10.2875,10.3224,374400.0
2007-02-07 15:00:00,17.73,17.84,17.69,17.82,271200.0,10.3224,10.3864,10.2991,10.3748,271200.0
2007-02-07 15:30:00,17.82,17.86,17.8,17.86,502600.0,10.3748,10.3981,10.3632,10.3981,502600.0
2007-02-08 09:30:00,17.94,17.94,17.75,17.79,302800.0,10.4447,10.4447,10.334,10.3573,302800.0
2007-02-08 10:00:00,17.79,17.86,17.75,17.85,318600.0,10.3573,10.3981,10.334,10.3923,318600.0
2007-02-08 10:30:00,17.85,17.9,17.8,17.86,207400.0,10.3923,10.4214,10.3632,10.3981,207400.0
2007-02-08 11:00:00,17.85,17.88,17.83,17.87,322800.0,10.3923,10.4097,10.3806,10.4039,322800.0
2007-02-08 11:30:00,17.86,17.87,17.78,17.82,303800.0,10.3981,10.4039,10.3515,10.3748,303800.0
2007-02-08 12:00:00,17.82,17.86,17.78,17.84,232800.0,10.3748,10.3981,10.3515,10.3864,232800.0
2007-02-08 12:30:00,17.84,17.88,17.8,17.82,190000.0,10.3864,10.4097,10.3632,10.3748,190000.0
2007-02-08 13:00:00,17.82,17.85,17.78,17.83,194600.0,10.3748,10.3923,10.3515,10.3806,194600.0
2007-02-08 13:30:00,17.82,17.89,17.81,17.86,223400.0,10.3748,10.4156,10.369,10.3981,223400.0
2007-02-08 14:00:00,17.86,17.89,17.81,17.88,284400.0,10.3981,10.4156,10.369,10.4097,284400.0
2007-02-08 14:30:00,17.89,17.92,17.84,17.9,331000.0,10.4156,10.433,10.3864,10.4214,331000.0
2007-02-08 15:00:00,17.9,17.9,17.82,17.86,247200.0,10.4214,10.4214,10.3748,10.3981,247200.0
2007-02-08 15:30:00,17.86,17.86,17.81,17.84,450200.0,10.3981,10.3981,10.369,10.3864,450200.0
2007-02-09 09:30:00,18.04,18.15,17.89,18.05,846200.0,10.5029,10.5669,10.4156,10.5087,846200.0
2007-02-09 10:00:00,18.04,18.17,18.04,18.05,750800.0,10.5029,10.5786,10.5029,10.5087,750800.0
2007-02-09 10:30:00,18.05,18.1,18.03,18.05,288200.0,10.5087,10.5378,10.4971,10.5087,288200.0
2007-02-09 11:00:00,18.06,18.1,18.03,18.05,328200.0,10.5145,10.5378,10.4971,10.5087,328200.0
2007-02-09 11:30:00,18.06,18.11,18.04,18.1,147200.0,10.5145,10.5436,10.5029,10.5378,147200.0
2007-02-09 12:00:00,18.1,18.14,18.04,18.05,227800.0,10.5378,10.5611,10.5029,10.5087,227800.0
2007-02-09 12:30:00,18.06,18.06,17.78,17.78,404200.0,10.5145,10.5145,10.3515,10.3515,404200.0
2007-02-09 13:00:00,17.78,17.92,17.78,17.91,307600.0,10.3515,10.433,10.3515,10.4272,307600.0
2007-02-09 13:30:00,17.9,17.9,17.76,17.8,335200.0,10.4214,10.4214,10.3399,10.3632,335200.0
2007-02-09 14:00:00,17.81,17.83,17.74,17.79,219600.0,10.369,10.3806,10.3282,10.3573,219600.0
2007-02-09 14:30:00,17.79,17.79,17.68,17.72,262000.0,10.3573,10.3573,10.2933,10.3166,262000.0
2007-02-09 15:00:00,17.72,17.78,17.7,17.76,170600.0,10.3166,10.3515,10.3049,10.3399,170600.0
2007-02-09 15:30:00,17.76,17.78,17.71,17.73,362600.0,10.3399,10.3515,10.3108,10.3224,362600.0
2007-02-12 09:30:00,17.88,17.91,17.49,17.54,372000.0,10.4879,10.5055,10.2591,10.2884,372000.0
2007-02-12 10:00:00,17.55,17.63,17.47,17.61,303400.0,10.2943,10.3412,10.2474,10.3295,303400.0
2007-02-12 10:30:00,17.61,17.65,17.6,17.63,282200.0,10.3295,10.353,10.3236,10.3412,282200.0
2007-02-12 11:00:00,17.63,17.68,17.63,17.64,372400.0,10.3412,10.3706,10.3412,10.3471,372400.0
2007-02-12 11:30:00,17.64,17.65,17.6,17.64,283600.0,10.3471,10.353,10.3236,10.3471,283600.0
2007-02-12 12:00:00,17.64,17.68,17.64,17.65,139600.0,10.3471,10.3706,10.3471,10.353,139600.0
2007-02-12 12:30:00,17.65,17.73,17.65,17.68,226600.0,10.353,10.3999,10.353,10.3706,226600.0
2007-02-12 13:00:00,17.68,17.69,17.64,17.64,106000.0,10.3706,10.3764,10.3471,10.3471,106000.0
2007-02-12 13:30:00,17.64,17.66,17.6,17.63,123000.0,10.3471,10.3588,10.3236,10.3412,123000.0
2007-02-12 14:00:00,17.63,17.66,17.61,17.63,166800.0,10.3412,10.3588,10.3295,10.3412,166800.0
2007-02-12 14:30:00,17.63,17.65,17.6,17.63,195800.0,10.3412,10.353,10.3236,10.3412,195800.0
2007-02-12 15:00:00,17.63,17.68,17.61,17.66,177000.0,10.3412,10.3706,10.3295,10.3588,177000.0
2007-02-12 15:30:00,17.65,17.66,17.63,17.65,235000.0,10.353,10.3588,10.3412,10.353,235000.0
2007-02-13 09:30:00,17.75,17.91,17.7,17.82,331600.0,10.4116,10.5055,10.3823,10.4527,331600.0
2007-02-13 10:00:00,17.84,17.84,17.68,17.68,181000.0,10.4644,10.4644,10.3706,10.3706,181000.0
2007-02-13 10:30:00,17.68,17.7,17.58,17.58,184000.0,10.3706,10.3823,10.3119,10.3119,184000.0
2007-02-13 11:00:00,17.59,17.6,17.56,17.58,246200.0,10.3178,10.3236,10.3002,10.3119,246200.0
2007-02-13 11:30:00,17.58,17.63,17.57,17.57,263000.0,10.3119,10.3412,10.306,10.306,263000.0
2007-02-13 12:00:00,17.57,17.68,17.57,17.64,186400.0,10.306,10.3706,10.306,10.3471,186400.0
2007-02-13 12:30:00,17.64,17.7,17.63,17.7,162400.0,10.3471,10.3823,10.3412,10.3823,162400.0
2007-02-13 13:00:00,17.71,17.73,17.63,17.63,111200.0,10.3882,10.3999,10.3412,10.3412,111200.0
2007-02-13 13:30:00,17.63,17.64,17.62,17.63,101600.0,10.3412,10.3471,10.3354,10.3412,101600.0
2007-02-13 14:00:00,17.63,17.67,17.63,17.66,224000.0,10.3412,10.3647,10.3412,10.3588,224000.0
2007-02-13 14:30:00,17.67,17.67,17.6,17.64,196800.0,10.3647,10.3647,10.3236,10.3471,196800.0
2007-02-13 15:00:00,17.64,17.67,17.62,17.66,156600.0,10.3471,10.3647,10.3354,10.3588,156600.0
2007-02-13 15:30:00,17.66,17.76,17.66,17.75,481600.0,10.3588,10.4175,10.3588,10.4116,481600.0
2007-02-14 09:30:00,17.86,17.93,17.81,17.85,256000.0,10.4761,10.5172,10.4468,10.4703,256000.0
2007-02-14 10:00:00,17.85,18.07,17.85,18.0,420400.0,10.4703,10.5993,10.4703,10.5583,420400.0
2007-02-14 10:30:00,18.0,18.03,17.98,18.01,254200.0,10.5583,10.5759,10.5465,10.5641,254200.0
2007-02-14 11:00:00,18.0,18.09,18.0,18.08,381600.0,10.5583,10.6111,10.5583,10.6052,381600.0
2007-02-14 11:30:00,18.07,18.07,17.96,17.98,237200.0,10.5993,10.5993,10.5348,10.5465,237200.0
2007-02-14 12:00:00,17.98,18.03,17.98,18.02,292200.0,10.5465,10.5759,10.5465,10.57,292200.0
2007-02-14 12:30:00,18.02,18.08,18.0,18.06,209000.0,10.57,10.6052,10.5583,10.5935,209000.0
2007-02-14 13:00:00,18.06,18.11,18.06,18.1,348800.0,10.5935,10.6228,10.5935,10.6169,348800.0
2007-02-14 13:30:00,18.1,18.18,18.1,18.15,404200.0,10.6169,10.6639,10.6169,10.6463,404200.0
2007-02-14 14:00:00,18.15,18.2,18.1,18.11,504800.0,10.6463,10.6756,10.6169,10.6228,504800.0
2007-02-14 14:30:00,18.11,18.14,18.03,18.06,290600.0,10.6228,10.6404,10.5759,10.5935,290600.0
2007-02-14 15:00:00,18.07,18.12,18.07,18.1,218800.0,10.5993,10.6287,10.5993,10.6169,218800.0
2007-02-14 15:30:00,18.1,18.1,18.07,18.1,390400.0,10.6169,10.6169,10.5993,10.6169,390400.0
2007-02-15 09:30:00,18.07,18.1,17.95,18.09,315000.0,10.5993,10.6169,10.5289,10.6111,315000.0
2007-02-15 10:00:00,18.1,18.16,18.02,18.09,197400.0,10.6169,10.6521,10.57,10.6111,197400.0
2007-02-15 10:30:00,18.1,18.16,18.03,18.06,247000.0,10.6169,10.6521,10.5759,10.5935,247000.0
2007-02-15 11:00:00,18.06,18.08,17.98,18.04,327000.0,10.5935,10.6052,10.5465,10.5817,327000.0
2007-02-15 11:30:00,18.04,18.04,17.97,17.98,97200.0,10.5817,10.5817,10.5407,10.5465,97200.0
2007-02-15 12:00:00,17.98,18.04,17.95,17.99,198000.0,10.5465,10.5817,10.5289,10.5524,198000.0
2007-02-15 12:30:00,18.0,18.02,17.98,18.0,55400.0,10.5583,10.57,10.5465,10.5583,55400.0
2007-02-15 13:00:00,18.0,18.0,17.96,17.98,97200.0,10.5583,10.5583,10.5348,10.5465,97200.0
2007-02-15 13:30:00,17.98,18.0,17.95,17.99,190400.0,10.5465,10.5583,10.5289,10.5524,190400.0
2007-02-15 14:00:00,17.99,18.08,17.97,18.06,114400.0,10.5524,10.6052,10.5407,10.5935,114400.0
2007-02-15 14:30:00,18.06,18.07,18.02,18.07,88800.0,10.5935,10.5993,10.57,10.5993,88800.0
2007-02-15 15:00:00,18.07,18.08,18.03,18.04,123600.0,10.5993,10.6052,10.5759,10.5817,123600.0
2007-02-15 15:30:00,18.05,18.1,18.03,18.06,311800.0,10.5876,10.6169,10.5759,10.5935,311800.0
2007-02-16 09:30:00,18.11,18.11,17.95,17.97,836800.0,10.6228,10.6228,10.5289,10.5407,836800.0
2007-02-16 10:00:00,17.98,18.0,17.91,17.98,225400.0,10.5465,10.5583,10.5055,10.5465,225400.0
2007-02-16 10:30:00,17.97,18.02,17.93,18.01,129400.0,10.5407,10.57,10.5172,10.5641,129400.0
2007-02-16 11:00:00,18.01,18.03,17.92,17.96,85600.0,10.5641,10.5759,10.5113,10.5348,85600.0
2007-02-16 11:30:00,17.96,18.0,17.93,17.96,66400.0,10.5348,10.5583,10.5172,10.5348,66400.0
2007-02-16 12:00:00,17.97,17.99,17.93,17.98,65600.0,10.5407,10.5524,10.5172,10.5465,65600.0
2007-02-16 12:30:00,17.99,17.99,17.93,17.99,53400.0,10.5524,10.5524,10.5172,10.5524,53400.0
2007-02-16 13:00:00,17.99,18.02,17.95,17.98,114800.0,10.5524,10.57,10.5289,10.5465,114800.0
2007-02-16 13:30:00,17.97,18.0,17.95,18.0,42000.0,10.5407,10.5583,10.5289,10.5583,42000.0
2007-02-16 14:00:00,18.0,18.04,18.0,18.02,120800.0,10.5583,10.5817,10.5583,10.57,120800.0
2007-02-16 14:30:00,18.02,18.04,18.0,18.01,54800.0,10.57,10.5817,10.5583,10.5641,54800.0
2007-02-16 15:00:00,18.0,18.03,18.0,18.02,67200.0,10.5583,10.5759,10.5583,10.57,67200.0
2007-02-16 15:30:00,18.02,18.05,18.0,18.0,211000.0,10.57,10.5876,10.5583,10.5583,211000.0
2007-02-20 09:30:00,17.93,18.0,17.81,17.86,276400.0,10.5172,10.5583,10.4468,10.4761,276400.0
2007-02-20 10:00:00,17.85,17.86,17.77,17.86,260200.0,10.4703,10.4761,10.4234,10.4761,260200.0
2007-02-20 10:30:00,17.86,17.93,17.81,17.85,413600.0,10.4761,10.5172,10.4468,10.4703,413600.0
2007-02-20 11:00:00,17.86,18.07,17.86,18.03,275400.0,10.4761,10.5993,10.4761,10.5759,275400.0
2007-02-20 11:30:00,18.03,18.08,18.0,18.0,151600.0,10.5759,10.6052,10.5583,10.5583,151600.0
2007-02-20 12:00:00,18.0,18.11,17.98,18.1,137000.0,10.5583,10.6228,10.5465,10.6169,137000.0
2007-02-20 12:30:00,18.1,18.11,18.02,18.06,223800.0,10.6169,10.6228,10.57,10.5935,223800.0
2007-02-20 13:00:00,18.07,18.09,18.01,18.04,112200.0,10.5993,10.6111,10.5641,10.5817,112200.0
2007-02-20 13:30:00,18.04,18.11,18.03,18.11,94400.0,10.5817,10.6228,10.5759,10.6228,94400.0
2007-02-20 14:00:00,18.11,18.13,18.06,18.08,111400.0,10.6228,10.6345,10.5935,10.6052,111400.0
2007-02-20 14:30:00,18.08,18.13,18.03,18.12,192800.0,10.6052,10.6345,10.5759,10.6287,192800.0
2007-02-20 15:00:00,18.12,18.15,18.11,18.13,126200.0,10.6287,10.6463,10.6228,10.6345,126200.0
2007-02-20 15:30:00,18.13,18.15,18.11,18.13,191600.0,10.6345,10.6463,10.6228,10.6345,191600.0
2007-02-21 09:30:00,18.08,18.08,17.91,17.95,216600.0,10.6052,10.6052,10.5055,10.5289,216600.0
2007-02-21 10:00:00,17.95,18.02,17.92,17.98,207200.0,10.5289,10.57,10.5113,10.5465,207200.0
2007-02-21 10:30:00,17.98,18.0,17.88,17.98,332800.0,10.5465,10.5583,10.4879,10.5465,332800.0
2007-02-21 11:00:00,17.97,17.97,17.89,17.89,128400.0,10.5407,10.5407,10.4937,10.4937,128400.0
2007-02-21 11:30:00,17.9,17.93,17.87,17.88,310800.0,10.4996,10.5172,10.482,10.4879,310800.0
2007-02-21 12:00:00,17.88,17.91,17.86,17.91,244200.0,10.4879,10.5055,10.4761,10.5055,244200.0
2007-02-21 12:30:00,17.91,17.92,17.9,17.9,137200.0,10.5055,10.5113,10.4996,10.4996,137200.0
2007-02-21 13:00:00,17.9,17.96,17.9,17.96,142600.0,10.4996,10.5348,10.4996,10.5348,142600.0
2007-02-21 13:30:00,17.96,17.98,17.86,17.91,178200.0,10.5348,10.5465,10.4761,10.5055,178200.0
2007-02-21 14:00:00,17.92,18.0,17.89,17.98,238600.0,10.5113,10.5583,10.4937,10.5465,238600.0
2007-02-21 14:30:00,17.98,18.0,17.97,17.99,129400.0,10.5465,10.5583,10.5407,10.5524,129400.0
2007-02-21 15:00:00,17.99,18.01,17.98,18.0,121800.0,10.5524,10.5641,10.5465,10.5583,121800.0
2007-02-21 15:30:00,18.0,18.03,18.0,18.02,308200.0,10.5583,10.5759,10.5583,10.57,308200.0
2007-02-22 09:30:00,18.25,18.71,18.21,18.6,1437600.0,10.7049,10.9747,10.6814,10.9102,1437600.0
2007-02-22 10:00:00,18.6,18.62,18.44,18.5,614000.0,10.9102,10.9219,10.8164,10.8516,614000.0
2007-02-22 10:30:00,18.5,18.6,18.4,18.58,396000.0,10.8516,10.9102,10.7929,10.8985,396000.0
2007-02-22 11:00:00,18.58,18.58,18.46,18.5,550600.0,10.8985,10.8985,10.8281,10.8516,550600.0
2007-02-22 11:30:00,18.5,18.54,18.43,18.52,551400.0,10.8516,10.875,10.8105,10.8633,551400.0
2007-02-22 12:00:00,18.53,18.53,18.44,18.5,153400.0,10.8692,10.8692,10.8164,10.8516,153400.0
2007-02-22 12:30:00,18.5,18.56,18.47,18.48,214000.0,10.8516,10.8867,10.834,10.8398,214000.0
2007-02-22 13:00:00,18.47,18.52,18.41,18.49,299600.0,10.834,10.8633,10.7988,10.8457,299600.0
2007-02-22 13:30:00,18.49,18.54,18.48,18.49,106200.0,10.8457,10.875,10.8398,10.8457,106200.0
2007-02-22 14:00:00,18.49,18.59,18.49,18.57,215600.0,10.8457,10.9043,10.8457,10.8926,215600.0
2007-02-22 14:30:00,18.57,18.57,18.5,18.52,485000.0,10.8926,10.8926,10.8516,10.8633,485000.0
2007-02-22 15:00:00,18.51,18.59,18.51,18.59,203800.0,10.8574,10.9043,10.8574,10.9043,203800.0
2007-02-22 15:30:00,18.59,18.66,18.58,18.63,648400.0,10.9043,10.9454,10.8985,10.9278,648400.0
2007-02-23 09:30:00,18.68,18.72,18.58,18.66,324600.0,10.9571,10.9806,10.8985,10.9454,324600.0
2007-02-23 10:00:00,18.66,18.78,18.63,18.69,551200.0,10.9454,11.0158,10.9278,10.963,551200.0
2007-02-23 10:30:00,18.69,18.7,18.59,18.62,711200.0,10.963,10.9689,10.9043,10.9219,711200.0
2007-02-23 11:00:00,18.63,18.73,18.62,18.65,264600.0,10.9278,10.9865,10.9219,10.9395,264600.0
2007-02-23 11:30:00,18.66,18.81,18.66,18.8,266600.0,10.9454,11.0334,10.9454,11.0275,266600.0
2007-02-23 12:00:00,18.8,18.85,18.75,18.82,343400.0,11.0275,11.0569,10.9982,11.0393,343400.0
2007-02-23 12:30:00,18.82,18.85,18.71,18.78,358000.0,11.0393,11.0569,10.9747,11.0158,358000.0
2007-02-23 13:00:00,18.78,18.81,18.75,18.78,260000.0,11.0158,11.0334,10.9982,11.0158,260000.0
2007-02-23 13:30:00,18.79,18.8,18.75,18.79,169600.0,11.0217,11.0275,10.9982,11.0217,169600.0
2007-02-23 14:00:00,18.79,18.86,18.77,18.85,274600.0,11.0217,11.0627,11.0099,11.0569,274600.0
2007-02-23 14:30:00,18.85,18.88,18.82,18.84,720200.0,11.0569,11.0744,11.0393,11.051,720200.0
2007-02-23 15:00:00,18.84,18.84,18.79,18.83,221400.0,11.051,11.051,11.0217,11.0451,221400.0
2007-02-23 15:30:00,18.83,18.83,18.74,18.74,451600.0,11.0451,11.0451,10.9923,10.9923,451600.0
2007-02-26 09:30:00,18.82,18.86,18.74,18.74,302200.0,11.0393,11.0627,10.9923,10.9923,302200.0
2007-02-26 10:00:00,18.74,18.78,18.67,18.67,247000.0,10.9923,11.0158,10.9513,10.9513,247000.0
2007-02-26 10:30:00,18.67,18.7,18.61,18.66,140200.0,10.9513,10.9689,10.9161,10.9454,140200.0
2007-02-26 11:00:00,18.67,18.71,18.61,18.65,111800.0,10.9513,10.9747,10.9161,10.9395,111800.0
2007-02-26 11:30:00,18.65,18.73,18.61,18.73,243800.0,10.9395,10.9865,10.9161,10.9865,243800.0
2007-02-26 12:00:00,18.73,18.73,18.6,18.61,145600.0,10.9865,10.9865,10.9102,10.9161,145600.0
2007-02-26 12:30:00,18.61,18.66,18.54,18.54,223600.0,10.9161,10.9454,10.875,10.875,223600.0
2007-02-26 13:00:00,18.53,18.61,18.53,18.58,141800.0,10.8692,10.9161,10.8692,10.8985,141800.0
2007-02-26 13:30:00,18.59,18.67,18.59,18.63,141600.0,10.9043,10.9513,10.9043,10.9278,141600.0
2007-02-26 14:00:00,18.63,18.7,18.59,18.67,131200.0,10.9278,10.9689,10.9043,10.9513,131200.0
2007-02-26 14:30:00,18.67,18.68,18.64,18.67,112800.0,10.9513,10.9571,10.9337,10.9513,112800.0
2007-02-26 15:00:00,18.67,18.69,18.57,18.58,427400.0,10.9513,10.963,10.8926,10.8985,427400.0
2007-02-26 15:30:00,18.58,18.61,18.57,18.6,539600.0,10.8985,10.9161,10.8926,10.9102,539600.0
2007-02-27 09:30:00,18.49,18.49,18.13,18.29,663000.0,10.8457,10.8457,10.6345,10.7284,663000.0
2007-02-27 10:00:00,18.3,18.4,18.24,18.4,400400.0,10.7342,10.7929,10.699,10.7929,400400.0
2007-02-27 10:30:00,18.39,18.5,18.33,18.34,384600.0,10.787,10.8516,10.7518,10.7577,384600.0
2007-02-27 11:00:00,18.34,18.44,18.34,18.4,164000.0,10.7577,10.8164,10.7577,10.7929,164000.0
2007-02-27 11:30:00,18.4,18.47,18.27,18.27,236600.0,10.7929,10.834,10.7166,10.7166,236600.0
2007-02-27 12:00:00,18.27,18.28,18.15,18.25,287800.0,10.7166,10.7225,10.6463,10.7049,287800.0
2007-02-27 12:30:00,18.25,18.38,18.25,18.31,175200.0,10.7049,10.7812,10.7049,10.7401,175200.0
2007-02-27 13:00:00,18.3,18.31,18.21,18.22,129000.0,10.7342,10.7401,10.6814,10.6873,129000.0
2007-02-27 13:30:00,18.21,18.25,18.17,18.18,196200.0,10.6814,10.7049,10.658,10.6639,196200.0
2007-02-27 14:00:00,18.18,18.21,18.03,18.03,291000.0,10.6639,10.6814,10.5759,10.5759,291000.0
2007-02-27 14:30:00,18.04,18.18,18.02,18.1,278200.0,10.5817,10.6639,10.57,10.6169,278200.0
2007-02-27 15:00:00,18.1,18.33,18.01,18.13,389400.0,10.6169,10.7518,10.5641,10.6345,389400.0
2007-02-27 15:30:00,18.12,18.18,18.0,18.03,532600.0,10.6287,10.6639,10.5583,10.5759,532600.0
2007-02-28 09:30:00,17.91,18.14,17.75,17.86,488400.0,10.5055,10.6404,10.4116,10.4761,488400.0
2007-02-28 10:00:00,17.84,18.09,17.83,18.07,501400.0,10.4644,10.6111,10.4586,10.5993,501400.0
2007-02-28 10:30:00,18.07,18.23,18.02,18.11,429400.0,10.5993,10.6932,10.57,10.6228,429400.0
2007-02-28 11:00:00,18.11,18.13,18.02,18.02,270600.0,10.6228,10.6345,10.57,10.57,270600.0
2007-02-28 11:30:00,18.02,18.05,17.91,17.98,311000.0,10.57,10.5876,10.5055,10.5465,311000.0
2007-02-28 12:00:00,17.97,18.11,17.92,18.04,202200.0,10.5407,10.6228,10.5113,10.5817,202200.0
2007-02-28 12:30:00,18.04,18.06,18.02,18.04,161000.0,10.5817,10.5935,10.57,10.5817,161000.0
2007-02-28 13:00:00,18.03,18.06,18.0,18.05,167600.0,10.5759,10.5935,10.5583,10.5876,167600.0
2007-02-28 13:30:00,18.05,18.05,17.96,17.99,161800.0,10.5876,10.5876,10.5348,10.5524,161800.0
2007-02-28 14:00:00,17.99,18.0,17.9,17.93,255800.0,10.5524,10.5583,10.4996,10.5172,255800.0
2007-02-28 14:30:00,17.93,17.95,17.88,17.95,415400.0,10.5172,10.5289,10.4879,10.5289,415400.0
2007-02-28 15:00:00,17.95,18.0,17.93,17.93,489400.0,10.5289,10.5583,10.5172,10.5172,489400.0
2007-02-28 15:30:00,17.94,17.97,17.8,17.8,959200.0,10.5231,10.5407,10.441,10.441,959200.0
2007-03-01 09:30:00,17.45,17.68,17.43,17.61,1034600.0,10.2357,10.3706,10.2239,10.3295,1034600.0
2007-03-01 10:00:00,17.6,17.72,17.48,17.7,916800.0,10.3236,10.394,10.2533,10.3823,916800.0
2007-03-01 10:30:00,17.7,17.78,17.56,17.72,372800.0,10.3823,10.4292,10.3002,10.394,372800.0
2007-03-01 11:00:00,17.72,17.79,17.57,17.72,442600.0,10.394,10.4351,10.306,10.394,442600.0
2007-03-01 11:30:00,17.72,17.78,17.58,17.63,305600.0,10.394,10.4292,10.3119,10.3412,305600.0
2007-03-01 12:00:00,17.63,17.67,17.57,17.67,351400.0,10.3412,10.3647,10.306,10.3647,351400.0
2007-03-01 12:30:00,17.66,17.72,17.65,17.66,206600.0,10.3588,10.394,10.353,10.3588,206600.0
2007-03-01 13:00:00,17.66,17.67,17.61,17.67,347600.0,10.3588,10.3647,10.3295,10.3647,347600.0
2007-03-01 13:30:00,17.67,17.73,17.61,17.72,273400.0,10.3647,10.3999,10.3295,10.394,273400.0
2007-03-01 14:00:00,17.72,17.88,17.67,17.68,452600.0,10.394,10.4879,10.3647,10.3706,452600.0
2007-03-01 14:30:00,17.67,17.85,17.66,17.82,199000.0,10.3647,10.4703,10.3588,10.4527,199000.0
2007-03-01 15:00:00,17.81,17.81,17.63,17.66,251800.0,10.4468,10.4468,10.3412,10.3588,251800.0
2007-03-01 15:30:00,17.66,17.71,17.64,17.66,484800.0,10.3588,10.3882,10.3471,10.3588,484800.0
2007-03-02 09:30:00,17.74,17.78,17.6,17.65,499600.0,10.4058,10.4292,10.3236,10.353,499600.0
2007-03-02 10:00:00,17.65,17.75,17.61,17.71,491200.0,10.353,10.4116,10.3295,10.3882,491200.0
2007-03-02 10:30:00,17.71,17.87,17.68,17.78,419000.0,10.3882,10.482,10.3706,10.4292,419000.0
2007-03-02 11:00:00,17.78,17.91,17.75,17.87,283800.0,10.4292,10.5055,10.4116,10.482,283800.0
2007-03-02 11:30:00,17.86,17.88,17.8,17.88,328200.0,10.4761,10.4879,10.441,10.4879,328200.0
2007-03-02 12:00:00,17.87,17.89,17.71,17.71,385200.0,10.482,10.4937,10.3882,10.3882,385200.0
2007-03-02 12:30:00,17.71,17.8,17.68,17.77,299800.0,10.3882,10.441,10.3706,10.4234,299800.0
2007-03-02 13:00:00,17.77,17.81,17.7,17.74,252400.0,10.4234,10.4468,10.3823,10.4058,252400.0
2007-03-02 13:30:00,17.74,17.8,17.68,17.73,416800.0,10.4058,10.441,10.3706,10.3999,416800.0
2007-03-02 14:00:00,17.74,17.75,17.65,17.67,276200.0,10.4058,10.4116,10.353,10.3647,276200.0
2007-03-02 14:30:00,17.66,17.79,17.65,17.7,283000.0,10.3588,10.4351,10.353,10.3823,283000.0
2007-03-02 15:00:00,17.71,17.77,17.65,17.66,214600.0,10.3882,10.4234,10.353,10.3588,214600.0
2007-03-02 15:30:00,17.66,17.67,17.57,17.58,624600.0,10.3588,10.3647,10.306,10.3119,624600.0
2007-03-05 09:30:00,17.39,17.84,17.33,17.84,1044600.0,10.2005,10.4644,10.1653,10.4644,1044600.0
2007-03-05 10:00:00,17.84,17.98,17.72,17.88,599400.0,10.4644,10.5465,10.394,10.4879,599400.0
2007-03-05 10:30:00,17.88,17.93,17.81,17.91,357600.0,10.4879,10.5172,10.4468,10.5055,357600.0
2007-03-05 11:00:00,17.91,17.97,17.89,17.93,352400.0,10.5055,10.5407,10.4937,10.5172,352400.0
2007-03-05 11:30:00,17.93,17.96,17.87,17.88,441600.0,10.5172,10.5348,10.482,10.4879,441600.0
2007-03-05 12:00:00,17.88,17.91,17.84,17.89,468200.0,10.4879,10.5055,10.4644,10.4937,468200.0
2007-03-05 12:30:00,17.9,17.93,17.78,17.78,290800.0,10.4996,10.5172,10.4292,10.4292,290800.0
2007-03-05 13:00:00,17.78,17.79,17.73,17.75,554400.0,10.4292,10.4351,10.3999,10.4116,554400.0
2007-03-05 13:30:00,17.75,17.89,17.75,17.89,879600.0,10.4116,10.4937,10.4116,10.4937,879600.0
2007-03-05 14:00:00,17.88,17.91,17.78,17.79,355400.0,10.4879,10.5055,10.4292,10.4351,355400.0
2007-03-05 14:30:00,17.78,17.9,17.78,17.86,474600.0,10.4292,10.4996,10.4292,10.4761,474600.0
2007-03-05 15:00:00,17.86,17.91,17.77,17.84,589000.0,10.4761,10.5055,10.4234,10.4644,589000.0
2007-03-05 15:30:00,17.85,17.85,17.72,17.72,1229800.0,10.4703,10.4703,10.394,10.394,1229800.0
2007-03-06 09:30:00,18.29,18.5,18.09,18.18,1438600.0,10.7284,10.8516,10.6111,10.6639,1438600.0
2007-03-06 10:00:00,18.18,18.33,18.11,18.3,976200.0,10.6639,10.7518,10.6228,10.7342,976200.0
2007-03-06 10:30:00,18.31,18.32,18.17,18.2,470600.0,10.7401,10.746,10.658,10.6756,470600.0
2007-03-06 11:00:00,18.2,18.28,18.16,18.25,359000.0,10.6756,10.7225,10.6521,10.7049,359000.0
2007-03-06 11:30:00,18.25,18.3,18.2,18.3,264400.0,10.7049,10.7342,10.6756,10.7342,264400.0
2007-03-06 12:00:00,18.3,18.31,18.27,18.29,211200.0,10.7342,10.7401,10.7166,10.7284,211200.0
2007-03-06 12:30:00,18.29,18.31,18.2,18.2,256800.0,10.7284,10.7401,10.6756,10.6756,256800.0
2007-03-06 13:00:00,18.21,18.25,18.19,18.25,255400.0,10.6814,10.7049,10.6697,10.7049,255400.0
2007-03-06 13:30:00,18.25,18.32,18.24,18.25,299600.0,10.7049,10.746,10.699,10.7049,299600.0
2007-03-06 14:00:00,18.25,18.29,18.24,18.25,339400.0,10.7049,10.7284,10.699,10.7049,339400.0
2007-03-06 14:30:00,18.25,18.25,18.21,18.22,260000.0,10.7049,10.7049,10.6814,10.6873,260000.0
2007-03-06 15:00:00,18.22,18.29,18.2,18.21,379200.0,10.6873,10.7284,10.6756,10.6814,379200.0
2007-03-06 15:30:00,18.21,18.22,18.14,18.17,696000.0,10.6814,10.6873,10.6404,10.658,696000.0
2007-03-07 09:30:00,18.1,18.15,17.96,18.05,435200.0,10.6169,10.6463,10.5348,10.5876,435200.0
2007-03-07 10:00:00,18.05,18.15,18.0,18.1,245600.0,10.5876,10.6463,10.5583,10.6169,245600.0
2007-03-07 10:30:00,18.1,18.13,18.05,18.07,244800.0,10.6169,10.6345,10.5876,10.5993,244800.0
2007-03-07 11:00:00,18.07,18.15,18.0,18.09,272600.0,10.5993,10.6463,10.5583,10.6111,272600.0
2007-03-07 11:30:00,18.08,18.08,18.02,18.07,237000.0,10.6052,10.6052,10.57,10.5993,237000.0
2007-03-07 12:00:00,18.06,18.13,18.0,18.12,148600.0,10.5935,10.6345,10.5583,10.6287,148600.0
2007-03-07 12:30:00,18.13,18.15,18.0,18.15,308600.0,10.6345,10.6463,10.5583,10.6463,308600.0
2007-03-07 13:00:00,18.15,18.2,18.1,18.18,157000.0,10.6463,10.6756,10.6169,10.6639,157000.0
2007-03-07 13:30:00,18.18,18.25,18.18,18.24,260600.0,10.6639,10.7049,10.6639,10.699,260600.0
2007-03-07 14:00:00,18.24,18.26,18.2,18.24,229600.0,10.699,10.7108,10.6756,10.699,229600.0
2007-03-07 14:30:00,18.24,18.3,18.23,18.26,403600.0,10.699,10.7342,10.6932,10.7108,403600.0
2007-03-07 15:00:00,18.26,18.3,18.17,18.17,195200.0,10.7108,10.7342,10.658,10.658,195200.0
2007-03-07 15:30:00,18.18,18.19,18.1,18.13,378600.0,10.6639,10.6697,10.6169,10.6345,378600.0
2007-03-08 09:30:00,18.36,18.36,18.18,18.2,382800.0,10.7694,10.7694,10.6639,10.6756,382800.0
2007-03-08 10:00:00,18.21,18.3,18.19,18.3,303800.0,10.6814,10.7342,10.6697,10.7342,303800.0
2007-03-08 10:30:00,18.3,18.37,18.27,18.36,279400.0,10.7342,10.7753,10.7166,10.7694,279400.0
2007-03-08 11:00:00,18.36,18.36,18.32,18.35,141600.0,10.7694,10.7694,10.746,10.7636,141600.0
2007-03-08 11:30:00,18.35,18.4,18.34,18.37,200800.0,10.7636,10.7929,10.7577,10.7753,200800.0
2007-03-08 12:00:00,18.36,18.39,18.34,18.36,125200.0,10.7694,10.787,10.7577,10.7694,125200.0
2007-03-08 12:30:00,18.36,18.44,18.36,18.43,166600.0,10.7694,10.8164,10.7694,10.8105,166600.0
2007-03-08 13:00:00,18.43,18.44,18.37,18.43,147600.0,10.8105,10.8164,10.7753,10.8105,147600.0
2007-03-08 13:30:00,18.43,18.45,18.42,18.43,146200.0,10.8105,10.8222,10.8046,10.8105,146200.0
2007-03-08 14:00:00,18.43,18.43,18.36,18.36,199000.0,10.8105,10.8105,10.7694,10.7694,199000.0
2007-03-08 14:30:00,18.36,18.36,18.26,18.36,344200.0,10.7694,10.7694,10.7108,10.7694,344200.0
2007-03-08 15:00:00,18.36,18.39,18.33,18.35,207600.0,10.7694,10.787,10.7518,10.7636,207600.0
2007-03-08 15:30:00,18.35,18.37,18.29,18.33,311200.0,10.7636,10.7753,10.7284,10.7518,311200.0
2007-03-09 09:30:00,18.44,18.5,18.36,18.36,670600.0,10.8164,10.8516,10.7694,10.7694,670600.0
2007-03-09 10:00:00,18.37,18.43,18.29,18.41,623800.0,10.7753,10.8105,10.7284,10.7988,623800.0
2007-03-09 10:30:00,18.41,18.48,18.36,18.43,311600.0,10.7988,10.8398,10.7694,10.8105,311600.0
2007-03-09 11:00:00,18.43,18.48,18.42,18.47,238000.0,10.8105,10.8398,10.8046,10.834,238000.0
2007-03-09 11:30:00,18.47,18.5,18.47,18.49,269000.0,10.834,10.8516,10.834,10.8457,269000.0
2007-03-09 12:00:00,18.49,18.5,18.48,18.5,289400.0,10.8457,10.8516,10.8398,10.8516,289400.0
2007-03-09 12:30:00,18.5,18.5,18.48,18.5,248200.0,10.8516,10.8516,10.8398,10.8516,248200.0
2007-03-09 13:00:00,18.5,18.5,18.46,18.49,246000.0,10.8516,10.8516,10.8281,10.8457,246000.0
2007-03-09 13:30:00,18.49,18.5,18.43,18.43,248200.0,10.8457,10.8516,10.8105,10.8105,248200.0
2007-03-09 14:00:00,18.43,18.46,18.38,18.44,346800.0,10.8105,10.8281,10.7812,10.8164,346800.0
2007-03-09 14:30:00,18.44,18.5,18.43,18.5,443600.0,10.8164,10.8516,10.8105,10.8516,443600.0
2007-03-09 15:00:00,18.5,18.5,18.47,18.5,335600.0,10.8516,10.8516,10.834,10.8516,335600.0
2007-03-09 15:30:00,18.5,18.5,18.49,18.49,471800.0,10.8516,10.8516,10.8457,10.8457,471800.0
2007-03-12 09:30:00,18.5,18.5,18.36,18.47,426000.0,10.8516,10.8516,10.7694,10.834,426000.0
2007-03-12 10:00:00,18.47,18.5,18.43,18.48,278800.0,10.834,10.8516,10.8105,10.8398,278800.0
2007-03-12 10:30:00,18.49,18.5,18.45,18.5,143800.0,10.8457,10.8516,10.8222,10.8516,143800.0
2007-03-12 11:00:00,18.5,18.5,18.45,18.47,163400.0,10.8516,10.8516,10.8222,10.834,163400.0
2007-03-12 11:30:00,18.47,18.5,18.46,18.5,150800.0,10.834,10.8516,10.8281,10.8516,150800.0
2007-03-12 12:00:00,18.5,18.5,18.48,18.5,265200.0,10.8516,10.8516,10.8398,10.8516,265200.0
2007-03-12 12:30:00,18.5,18.5,18.49,18.5,102200.0,10.8516,10.8516,10.8457,10.8516,102200.0
2007-03-12 13:00:00,18.5,18.53,18.49,18.52,124400.0,10.8516,10.8692,10.8457,10.8633,124400.0
2007-03-12 13:30:00,18.52,18.54,18.5,18.53,113600.0,10.8633,10.875,10.8516,10.8692,113600.0
2007-03-12 14:00:00,18.53,18.53,18.5,18.52,219600.0,10.8692,10.8692,10.8516,10.8633,219600.0
2007-03-12 14:30:00,18.52,18.54,18.5,18.52,382600.0,10.8633,10.875,10.8516,10.8633,382600.0
2007-03-12 15:00:00,18.52,18.52,18.5,18.5,182400.0,10.8633,10.8633,10.8516,10.8516,182400.0
2007-03-12 15:30:00,18.5,18.5,18.46,18.5,474400.0,10.8516,10.8516,10.8281,10.8516,474400.0
2007-03-13 09:30:00,18.43,18.5,18.29,18.4,378000.0,10.8105,10.8516,10.7284,10.7929,378000.0
2007-03-13 10:00:00,18.4,18.47,18.35,18.43,172600.0,10.7929,10.834,10.7636,10.8105,172600.0
2007-03-13 10:30:00,18.43,18.49,18.4,18.43,139600.0,10.8105,10.8457,10.7929,10.8105,139600.0
2007-03-13 11:00:00,18.43,18.47,18.39,18.4,177600.0,10.8105,10.834,10.787,10.7929,177600.0
2007-03-13 11:30:00,18.4,18.43,18.36,18.42,354600.0,10.7929,10.8105,10.7694,10.8046,354600.0
2007-03-13 12:00:00,18.41,18.43,18.31,18.32,475800.0,10.7988,10.8105,10.7401,10.746,475800.0
2007-03-13 12:30:00,18.31,18.35,18.27,18.31,717400.0,10.7401,10.7636,10.7166,10.7401,717400.0
2007-03-13 13:00:00,18.31,18.4,18.31,18.34,278600.0,10.7401,10.7929,10.7401,10.7577,278600.0
2007-03-13 13:30:00,18.34,18.35,18.25,18.3,321200.0,10.7577,10.7636,10.7049,10.7342,321200.0
2007-03-13 14:00:00,18.3,18.34,18.24,18.29,268200.0,10.7342,10.7577,10.699,10.7284,268200.0
2007-03-13 14:30:00,18.28,18.4,18.28,18.32,224800.0,10.7225,10.7929,10.7225,10.746,224800.0
2007-03-13 15:00:00,18.32,18.38,18.25,18.32,397200.0,10.746,10.7812,10.7049,10.746,397200.0
2007-03-13 15:30:00,18.33,18.35,18.24,18.27,423000.0,10.7518,10.7636,10.699,10.7166,423000.0
2007-03-14 09:30:00,18.25,18.36,18.04,18.05,927400.0,10.7049,10.7694,10.5817,10.5876,927400.0
2007-03-14 10:00:00,18.04,18.13,17.93,18.08,524600.0,10.5817,10.6345,10.5172,10.6052,524600.0
2007-03-14 10:30:00,18.09,18.15,18.05,18.11,223800.0,10.6111,10.6463,10.5876,10.6228,223800.0
2007-03-14 11:00:00,18.11,18.13,18.06,18.11,250200.0,10.6228,10.6345,10.5935,10.6228,250200.0
2007-03-14 11:30:00,18.11,18.11,17.99,18.03,285400.0,10.6228,10.6228,10.5524,10.5759,285400.0
2007-03-14 12:00:00,18.03,18.06,17.96,18.03,440000.0,10.5759,10.5935,10.5348,10.5759,440000.0
2007-03-14 12:30:00,18.04,18.12,17.99,18.04,340000.0,10.5817,10.6287,10.5524,10.5817,340000.0
2007-03-14 13:00:00,18.04,18.21,18.02,18.16,262800.0,10.5817,10.6814,10.57,10.6521,262800.0
2007-03-14 13:30:00,18.17,18.2,18.07,18.1,262400.0,10.658,10.6756,10.5993,10.6169,262400.0
2007-03-14 14:00:00,18.1,18.17,18.06,18.15,189600.0,10.6169,10.658,10.5935,10.6463,189600.0
2007-03-14 14:30:00,18.16,18.26,18.14,18.24,396200.0,10.6521,10.7108,10.6404,10.699,396200.0
2007-03-14 15:00:00,18.25,18.3,18.24,18.24,291000.0,10.7049,10.7342,10.699,10.699,291000.0
2007-03-14 15:30:00,18.24,18.28,18.22,18.28,542600.0,10.699,10.7225,10.6873,10.7225,542600.0
2007-03-15 09:30:00,18.33,18.41,18.22,18.39,386400.0,10.7518,10.7988,10.6873,10.787,386400.0
2007-03-15 10:00:00,18.38,18.45,18.34,18.41,255400.0,10.7812,10.8222,10.7577,10.7988,255400.0
2007-03-15 10:30:00,18.41,18.42,18.33,18.39,165800.0,10.7988,10.8046,10.7518,10.787,165800.0
2007-03-15 11:00:00,18.39,18.47,18.24,18.43,257400.0,10.787,10.834,10.699,10.8105,257400.0
2007-03-15 11:30:00,18.43,18.44,18.27,18.32,206000.0,10.8105,10.8164,10.7166,10.746,206000.0
2007-03-15 12:00:00,18.32,18.41,18.31,18.39,163600.0,10.746,10.7988,10.7401,10.787,163600.0
2007-03-15 12:30:00,18.4,18.41,18.36,18.38,104800.0,10.7929,10.7988,10.7694,10.7812,104800.0
2007-03-15 13:00:00,18.38,18.42,18.35,18.41,93000.0,10.7812,10.8046,10.7636,10.7988,93000.0
2007-03-15 13:30:00,18.4,18.4,18.31,18.33,211200.0,10.7929,10.7929,10.7401,10.7518,211200.0
2007-03-15 14:00:00,18.33,18.36,18.32,18.34,272200.0,10.7518,10.7694,10.746,10.7577,272200.0
2007-03-15 14:30:00,18.33,18.39,18.33,18.38,288400.0,10.7518,10.787,10.7518,10.7812,288400.0
2007-03-15 15:00:00,18.38,18.41,18.36,18.38,214200.0,10.7812,10.7988,10.7694,10.7812,214200.0
2007-03-15 15:30:00,18.39,18.43,18.38,18.4,230400.0,10.787,10.8105,10.7812,10.7929,230400.0
2007-03-16 09:30:00,18.25,18.44,18.25,18.32,1917200.0,10.7049,10.8164,10.7049,10.746,1917200.0
2007-03-16 10:00:00,18.32,18.37,18.29,18.31,279200.0,10.746,10.7753,10.7284,10.7401,279200.0
2007-03-16 10:30:00,18.31,18.32,18.27,18.29,121200.0,10.7401,10.746,10.7166,10.7284,121200.0
2007-03-16 11:00:00,18.29,18.3,18.2,18.23,229000.0,10.7284,10.7342,10.6756,10.6932,229000.0
2007-03-16 11:30:00,18.23,18.25,18.18,18.24,181400.0,10.6932,10.7049,10.6639,10.699,181400.0
2007-03-16 12:00:00,18.24,18.27,18.23,18.25,89200.0,10.699,10.7166,10.6932,10.7049,89200.0
2007-03-16 12:30:00,18.29,18.3,18.24,18.3,91200.0,10.7284,10.7342,10.699,10.7342,91200.0
2007-03-16 13:00:00,18.3,18.38,18.3,18.34,155200.0,10.7342,10.7812,10.7342,10.7577,155200.0
2007-03-16 13:30:00,18.34,18.38,18.3,18.32,149000.0,10.7577,10.7812,10.7342,10.746,149000.0
2007-03-16 14:00:00,18.32,18.32,18.25,18.25,176200.0,10.746,10.746,10.7049,10.7049,176200.0
2007-03-16 14:30:00,18.25,18.26,18.2,18.25,427600.0,10.7049,10.7108,10.6756,10.7049,427600.0
2007-03-16 15:00:00,18.25,18.27,18.22,18.25,266600.0,10.7049,10.7166,10.6873,10.7049,266600.0
2007-03-16 15:30:00,18.25,18.27,18.2,18.22,599200.0,10.7049,10.7166,10.6756,10.6873,599200.0
2007-03-19 09:30:00,18.34,18.39,18.28,18.3,306600.0,10.7577,10.787,10.7225,10.7342,306600.0
2007-03-19 10:00:00,18.31,18.31,18.18,18.2,211200.0,10.7401,10.7401,10.6639,10.6756,211200.0
2007-03-19 10:30:00,18.2,18.35,18.19,18.32,124800.0,10.6756,10.7636,10.6697,10.746,124800.0
2007-03-19 11:00:00,18.31,18.37,18.25,18.27,156000.0,10.7401,10.7753,10.7049,10.7166,156000.0
2007-03-19 11:30:00,18.26,18.33,18.25,18.3,103000.0,10.7108,10.7518,10.7049,10.7342,103000.0
2007-03-19 12:00:00,18.3,18.31,18.23,18.23,117600.0,10.7342,10.7401,10.6932,10.6932,117600.0
2007-03-19 12:30:00,18.23,18.23,18.13,18.16,194400.0,10.6932,10.6932,10.6345,10.6521,194400.0
2007-03-19 13:00:00,18.15,18.17,18.11,18.11,129800.0,10.6463,10.658,10.6228,10.6228,129800.0
2007-03-19 13:30:00,18.12,18.17,18.11,18.12,139400.0,10.6287,10.658,10.6228,10.6287,139400.0
2007-03-19 14:00:00,18.13,18.13,18.05,18.06,157200.0,10.6345,10.6345,10.5876,10.5935,157200.0
2007-03-19 14:30:00,18.06,18.11,18.03,18.06,337000.0,10.5935,10.6228,10.5759,10.5935,337000.0
2007-03-19 15:00:00,18.06,18.1,18.02,18.04,215800.0,10.5935,10.6169,10.57,10.5817,215800.0
2007-03-19 15:30:00,18.04,18.07,18.0,18.03,812000.0,10.5817,10.5993,10.5583,10.5759,812000.0
2007-03-20 09:30:00,18.03,18.1,17.99,18.0,333000.0,10.5759,10.6169,10.5524,10.5583,333000.0
2007-03-20 10:00:00,18.0,18.11,18.0,18.09,307600.0,10.5583,10.6228,10.5583,10.6111,307600.0
2007-03-20 10:30:00,18.09,18.15,18.07,18.14,393600.0,10.6111,10.6463,10.5993,10.6404,393600.0
2007-03-20 11:00:00,18.14,18.22,18.12,18.13,156200.0,10.6404,10.6873,10.6287,10.6345,156200.0
2007-03-20 11:30:00,18.12,18.15,18.11,18.15,89600.0,10.6287,10.6463,10.6228,10.6463,89600.0
2007-03-20 12:00:00,18.15,18.2,18.15,18.18,155200.0,10.6463,10.6756,10.6463,10.6639,155200.0
2007-03-20 12:30:00,18.18,18.18,18.17,18.17,204400.0,10.6639,10.6639,10.658,10.658,204400.0
2007-03-20 13:00:00,18.18,18.19,18.16,18.16,204800.0,10.6639,10.6697,10.6521,10.6521,204800.0
2007-03-20 13:30:00,18.16,18.16,18.13,18.14,120800.0,10.6521,10.6521,10.6345,10.6404,120800.0
2007-03-20 14:00:00,18.14,18.17,18.1,18.11,137200.0,10.6404,10.658,10.6169,10.6228,137200.0
2007-03-20 14:30:00,18.1,18.13,18.09,18.11,251600.0,10.6169,10.6345,10.6111,10.6228,251600.0
2007-03-20 15:00:00,18.11,18.13,18.11,18.12,160800.0,10.6228,10.6345,10.6228,10.6287,160800.0
2007-03-20 15:30:00,18.11,18.13,18.07,18.08,622200.0,10.6228,10.6345,10.5993,10.6052,622200.0
2007-03-21 09:30:00,18.13,18.17,17.98,18.03,325200.0,10.6345,10.658,10.5465,10.5759,325200.0
2007-03-21 10:00:00,18.02,18.08,17.98,18.08,354000.0,10.57,10.6052,10.5465,10.6052,354000.0
2007-03-21 10:30:00,18.08,18.11,18.03,18.08,132400.0,10.6052,10.6228,10.5759,10.6052,132400.0
2007-03-21 11:00:00,18.07,18.1,18.06,18.1,145200.0,10.5993,10.6169,10.5935,10.6169,145200.0
2007-03-21 11:30:00,18.09,18.1,18.08,18.09,52000.0,10.6111,10.6169,10.6052,10.6111,52000.0
2007-03-21 12:00:00,18.09,18.09,18.08,18.09,46600.0,10.6111,10.6111,10.6052,10.6111,46600.0
2007-03-21 12:30:00,18.09,18.09,18.08,18.09,281600.0,10.6111,10.6111,10.6052,10.6111,281600.0
2007-03-21 13:00:00,18.09,18.09,18.08,18.08,212400.0,10.6111,10.6111,10.6052,10.6052,212400.0
2007-03-21 13:30:00,18.08,18.09,18.07,18.08,191600.0,10.6052,10.6111,10.5993,10.6052,191600.0
2007-03-21 14:00:00,18.08,18.18,18.03,18.16,800400.0,10.6052,10.6639,10.5759,10.6521,800400.0
2007-03-21 14:30:00,18.16,18.36,18.15,18.36,550000.0,10.6521,10.7694,10.6463,10.7694,550000.0
2007-03-21 15:00:00,18.36,18.4,18.32,18.35,435600.0,10.7694,10.7929,10.746,10.7636,435600.0
2007-03-21 15:30:00,18.35,18.46,18.32,18.46,694600.0,10.7636,10.8281,10.746,10.8281,694600.0
2007-03-22 09:30:00,18.46,18.53,18.32,18.37,376200.0,10.8281,10.8692,10.746,10.7753,376200.0
2007-03-22 10:00:00,18.37,18.43,18.35,18.39,226400.0,10.7753,10.8105,10.7636,10.787,226400.0
2007-03-22 10:30:00,18.38,18.38,18.23,18.28,430400.0,10.7812,10.7812,10.6932,10.7225,430400.0
2007-03-22 11:00:00,18.28,18.31,18.24,18.27,250000.0,10.7225,10.7401,10.699,10.7166,250000.0
2007-03-22 11:30:00,18.26,18.31,18.24,18.31,121800.0,10.7108,10.7401,10.699,10.7401,121800.0
2007-03-22 12:00:00,18.3,18.35,18.3,18.34,93400.0,10.7342,10.7636,10.7342,10.7577,93400.0
2007-03-22 12:30:00,18.35,18.36,18.3,18.31,93600.0,10.7636,10.7694,10.7342,10.7401,93600.0
2007-03-22 13:00:00,18.3,18.3,18.23,18.23,103200.0,10.7342,10.7342,10.6932,10.6932,103200.0
2007-03-22 13:30:00,18.23,18.27,18.2,18.26,190800.0,10.6932,10.7166,10.6756,10.7108,190800.0
2007-03-22 14:00:00,18.26,18.31,18.26,18.29,105600.0,10.7108,10.7401,10.7108,10.7284,105600.0
2007-03-22 14:30:00,18.29,18.34,18.27,18.32,175800.0,10.7284,10.7577,10.7166,10.746,175800.0
2007-03-22 15:00:00,18.32,18.33,18.25,18.32,141800.0,10.746,10.7518,10.7049,10.746,141800.0
2007-03-22 15:30:00,18.33,18.36,18.28,18.34,331400.0,10.7518,10.7694,10.7225,10.7577,331400.0
2007-03-23 09:30:00,18.44,18.48,18.35,18.43,245000.0,10.8164,10.8398,10.7636,10.8105,245000.0
2007-03-23 10:00:00,18.43,18.48,18.37,18.41,305400.0,10.8105,10.8398,10.7753,10.7988,305400.0
2007-03-23 10:30:00,18.41,18.41,18.34,18.36,205600.0,10.7988,10.7988,10.7577,10.7694,205600.0
2007-03-23 11:00:00,18.38,18.38,18.34,18.35,112400.0,10.7812,10.7812,10.7577,10.7636,112400.0
2007-03-23 11:30:00,18.34,18.38,18.32,18.34,175400.0,10.7577,10.7812,10.746,10.7577,175400.0
2007-03-23 12:00:00,18.34,18.42,18.34,18.41,183200.0,10.7577,10.8046,10.7577,10.7988,183200.0
2007-03-23 12:30:00,18.4,18.4,18.35,18.36,236000.0,10.7929,10.7929,10.7636,10.7694,236000.0
2007-03-23 13:00:00,18.36,18.37,18.34,18.35,149800.0,10.7694,10.7753,10.7577,10.7636,149800.0
2007-03-23 13:30:00,18.35,18.36,18.32,18.33,105800.0,10.7636,10.7694,10.746,10.7518,105800.0
2007-03-23 14:00:00,18.33,18.34,18.3,18.31,142800.0,10.7518,10.7577,10.7342,10.7401,142800.0
2007-03-23 14:30:00,18.31,18.33,18.3,18.31,125000.0,10.7401,10.7518,10.7342,10.7401,125000.0
2007-03-23 15:00:00,18.31,18.33,18.3,18.32,138400.0,10.7401,10.7518,10.7342,10.746,138400.0
2007-03-23 15:30:00,18.33,18.34,18.25,18.25,286800.0,10.7518,10.7577,10.7049,10.7049,286800.0
2007-03-26 09:30:00,18.33,18.42,18.26,18.38,186600.0,10.7518,10.8046,10.7108,10.7812,186600.0
2007-03-26 10:00:00,18.36,18.36,18.09,18.1,274000.0,10.7694,10.7694,10.6111,10.6169,274000.0
2007-03-26 10:30:00,18.11,18.19,18.09,18.17,124000.0,10.6228,10.6697,10.6111,10.658,124000.0
2007-03-26 11:00:00,18.17,18.2,18.11,18.18,131000.0,10.658,10.6756,10.6228,10.6639,131000.0
2007-03-26 11:30:00,18.17,18.21,18.17,18.18,109600.0,10.658,10.6814,10.658,10.6639,109600.0
2007-03-26 12:00:00,18.19,18.2,18.14,18.17,164200.0,10.6697,10.6756,10.6404,10.658,164200.0
2007-03-26 12:30:00,18.17,18.22,18.16,18.16,162400.0,10.658,10.6873,10.6521,10.6521,162400.0
2007-03-26 13:00:00,18.15,18.19,18.15,18.18,98400.0,10.6463,10.6697,10.6463,10.6639,98400.0
2007-03-26 13:30:00,18.18,18.21,18.14,18.15,149600.0,10.6639,10.6814,10.6404,10.6463,149600.0
2007-03-26 14:00:00,18.16,18.25,18.16,18.2,154400.0,10.6521,10.7049,10.6521,10.6756,154400.0
2007-03-26 14:30:00,18.2,18.25,18.15,18.25,327400.0,10.6756,10.7049,10.6463,10.7049,327400.0
2007-03-26 15:00:00,18.25,18.26,18.21,18.24,207600.0,10.7049,10.7108,10.6814,10.699,207600.0
2007-03-26 15:30:00,18.24,18.31,18.24,18.31,304000.0,10.699,10.7401,10.699,10.7401,304000.0
2007-03-27 09:30:00,18.28,18.28,18.17,18.23,188800.0,10.7225,10.7225,10.658,10.6932,188800.0
2007-03-27 10:00:00,18.22,18.25,18.16,18.25,137400.0,10.6873,10.7049,10.6521,10.7049,137400.0
2007-03-27 10:30:00,18.24,18.28,18.21,18.28,173600.0,10.699,10.7225,10.6814,10.7225,173600.0
2007-03-27 11:00:00,18.28,18.28,18.18,18.2,81400.0,10.7225,10.7225,10.6639,10.6756,81400.0
2007-03-27 11:30:00,18.19,18.23,18.16,18.19,109200.0,10.6697,10.6932,10.6521,10.6697,109200.0
2007-03-27 12:00:00,18.2,18.21,18.17,18.17,66200.0,10.6756,10.6814,10.658,10.658,66200.0
2007-03-27 12:30:00,18.16,18.2,18.16,18.19,45400.0,10.6521,10.6756,10.6521,10.6697,45400.0
2007-03-27 13:00:00,18.19,18.27,18.18,18.25,138400.0,10.6697,10.7166,10.6639,10.7049,138400.0
2007-03-27 13:30:00,18.25,18.29,18.2,18.28,77200.0,10.7049,10.7284,10.6756,10.7225,77200.0
2007-03-27 14:00:00,18.27,18.28,18.23,18.24,64800.0,10.7166,10.7225,10.6932,10.699,64800.0
2007-03-27 14:30:00,18.23,18.24,18.18,18.22,154200.0,10.6932,10.699,10.6639,10.6873,154200.0
2007-03-27 15:00:00,18.22,18.24,18.18,18.18,170600.0,10.6873,10.699,10.6639,10.6639,170600.0
2007-03-27 15:30:00,18.18,18.2,18.14,18.17,309400.0,10.6639,10.6756,10.6404,10.658,309400.0
2007-03-28 09:30:00,18.17,18.17,18.04,18.1,185800.0,10.658,10.658,10.5817,10.6169,185800.0
2007-03-28 10:00:00,18.1,18.14,18.06,18.08,117400.0,10.6169,10.6404,10.5935,10.6052,117400.0
2007-03-28 10:30:00,18.08,18.09,17.93,17.99,296200.0,10.6052,10.6111,10.5172,10.5524,296200.0
2007-03-28 11:00:00,17.98,17.99,17.93,17.96,124600.0,10.5465,10.5524,10.5172,10.5348,124600.0
2007-03-28 11:30:00,17.96,18.02,17.96,18.0,130000.0,10.5348,10.57,10.5348,10.5583,130000.0
2007-03-28 12:00:00,18.0,18.11,18.0,18.09,230800.0,10.5583,10.6228,10.5583,10.6111,230800.0
2007-03-28 12:30:00,18.09,18.14,18.08,18.11,115400.0,10.6111,10.6404,10.6052,10.6228,115400.0
2007-03-28 13:00:00,18.11,18.13,18.07,18.11,85600.0,10.6228,10.6345,10.5993,10.6228,85600.0
2007-03-28 13:30:00,18.11,18.13,18.05,18.06,83000.0,10.6228,10.6345,10.5876,10.5935,83000.0
2007-03-28 14:00:00,18.07,18.09,17.97,17.99,127000.0,10.5993,10.6111,10.5407,10.5524,127000.0
2007-03-28 14:30:00,17.99,18.04,17.97,18.0,128200.0,10.5524,10.5817,10.5407,10.5583,128200.0
2007-03-28 15:00:00,18.0,18.06,17.96,18.06,99000.0,10.5583,10.5935,10.5348,10.5935,99000.0
2007-03-28 15:30:00,18.05,18.06,17.93,17.93,264400.0,10.5876,10.5935,10.5172,10.5172,264400.0
2007-03-29 09:30:00,17.96,18.04,17.83,17.86,477800.0,10.5348,10.5817,10.4586,10.4761,477800.0
2007-03-29 10:00:00,17.86,17.88,17.77,17.78,404400.0,10.4761,10.4879,10.4234,10.4292,404400.0
2007-03-29 10:30:00,17.79,17.79,17.65,17.65,388400.0,10.4351,10.4351,10.353,10.353,388400.0
2007-03-29 11:00:00,17.65,17.66,17.59,17.61,297200.0,10.353,10.3588,10.3178,10.3295,297200.0
2007-03-29 11:30:00,17.61,17.68,17.59,17.59,310000.0,10.3295,10.3706,10.3178,10.3178,310000.0
2007-03-29 12:00:00,17.59,17.6,17.56,17.58,162600.0,10.3178,10.3236,10.3002,10.3119,162600.0
2007-03-29 12:30:00,17.57,17.58,17.53,17.56,147600.0,10.306,10.3119,10.2826,10.3002,147600.0
2007-03-29 13:00:00,17.56,17.6,17.54,17.58,175800.0,10.3002,10.3236,10.2884,10.3119,175800.0
2007-03-29 13:30:00,17.58,17.59,17.51,17.53,151400.0,10.3119,10.3178,10.2708,10.2826,151400.0
2007-03-29 14:00:00,17.53,17.56,17.5,17.55,224000.0,10.2826,10.3002,10.265,10.2943,224000.0
2007-03-29 14:30:00,17.55,17.6,17.52,17.59,187600.0,10.2943,10.3236,10.2767,10.3178,187600.0
2007-03-29 15:00:00,17.59,17.6,17.55,17.59,168000.0,10.3178,10.3236,10.2943,10.3178,168000.0
2007-03-29 15:30:00,17.59,17.69,17.57,17.68,520200.0,10.3178,10.3764,10.306,10.3706,520200.0
2007-03-30 09:30:00,17.7,17.75,17.55,17.6,616400.0,10.3823,10.4116,10.2943,10.3236,616400.0
2007-03-30 10:00:00,17.61,17.66,17.54,17.6,322200.0,10.3295,10.3588,10.2884,10.3236,322200.0
2007-03-30 10:30:00,17.6,17.68,17.55,17.67,336400.0,10.3236,10.3706,10.2943,10.3647,336400.0
2007-03-30 11:00:00,17.67,17.72,17.63,17.63,238200.0,10.3647,10.394,10.3412,10.3412,238200.0
2007-03-30 11:30:00,17.64,17.68,17.62,17.65,437000.0,10.3471,10.3706,10.3354,10.353,437000.0
2007-03-30 12:00:00,17.65,17.72,17.63,17.68,289000.0,10.353,10.394,10.3412,10.3706,289000.0
2007-03-30 12:30:00,17.68,17.73,17.66,17.68,135400.0,10.3706,10.3999,10.3588,10.3706,135400.0
2007-03-30 13:00:00,17.68,17.71,17.67,17.71,91200.0,10.3706,10.3882,10.3647,10.3882,91200.0
2007-03-30 13:30:00,17.71,17.74,17.7,17.72,272200.0,10.3882,10.4058,10.3823,10.394,272200.0
2007-03-30 14:00:00,17.73,17.84,17.71,17.8,530600.0,10.3999,10.4644,10.3882,10.441,530600.0
2007-03-30 14:30:00,17.8,17.86,17.8,17.84,349800.0,10.441,10.4761,10.441,10.4644,349800.0
2007-03-30 15:00:00,17.84,17.84,17.79,17.8,131000.0,10.4644,10.4644,10.4351,10.441,131000.0
2007-03-30 15:30:00,17.8,17.8,17.75,17.78,357000.0,10.441,10.441,10.4116,10.4292,357000.0
2007-04-02 09:30:00,17.7,17.87,17.7,17.76,156200.0,10.3823,10.482,10.3823,10.4175,156200.0
2007-04-02 10:00:00,17.76,17.78,17.61,17.64,274600.0,10.4175,10.4292,10.3295,10.3471,274600.0
2007-04-02 10:30:00,17.65,17.68,17.61,17.68,150600.0,10.353,10.3706,10.3295,10.3706,150600.0
2007-04-02 11:00:00,17.68,17.7,17.67,17.68,200400.0,10.3706,10.3823,10.3647,10.3706,200400.0
2007-04-02 11:30:00,17.68,17.71,17.66,17.67,97800.0,10.3706,10.3882,10.3588,10.3647,97800.0
2007-04-02 12:00:00,17.67,17.68,17.61,17.64,121200.0,10.3647,10.3706,10.3295,10.3471,121200.0
2007-04-02 12:30:00,17.64,17.64,17.61,17.61,67600.0,10.3471,10.3471,10.3295,10.3295,67600.0
2007-04-02 13:00:00,17.61,17.63,17.57,17.6,85000.0,10.3295,10.3412,10.306,10.3236,85000.0
2007-04-02 13:30:00,17.59,17.61,17.57,17.61,98000.0,10.3178,10.3295,10.306,10.3295,98000.0
2007-04-02 14:00:00,17.61,17.61,17.58,17.6,151800.0,10.3295,10.3295,10.3119,10.3236,151800.0
2007-04-02 14:30:00,17.6,17.63,17.6,17.63,115400.0,10.3236,10.3412,10.3236,10.3412,115400.0
2007-04-02 15:00:00,17.63,17.7,17.63,17.7,153600.0,10.3412,10.3823,10.3412,10.3823,153600.0
2007-04-02 15:30:00,17.7,17.74,17.68,17.74,495200.0,10.3823,10.4058,10.3706,10.4058,495200.0
2007-04-03 09:30:00,17.8,17.88,17.75,17.77,371400.0,10.441,10.4879,10.4116,10.4234,371400.0
2007-04-03 10:00:00,17.76,17.83,17.73,17.75,466200.0,10.4175,10.4586,10.3999,10.4116,466200.0
2007-04-03 10:30:00,17.75,17.88,17.74,17.83,373400.0,10.4116,10.4879,10.4058,10.4586,373400.0
2007-04-03 11:00:00,17.82,17.86,17.81,17.85,306000.0,10.4527,10.4761,10.4468,10.4703,306000.0
2007-04-03 11:30:00,17.86,17.93,17.86,17.92,283000.0,10.4761,10.5172,10.4761,10.5113,283000.0
2007-04-03 12:00:00,17.92,17.92,17.89,17.9,183800.0,10.5113,10.5113,10.4937,10.4996,183800.0
2007-04-03 12:30:00,17.9,17.91,17.83,17.83,171200.0,10.4996,10.5055,10.4586,10.4586,171200.0
2007-04-03 13:00:00,17.84,17.84,17.82,17.84,108800.0,10.4644,10.4644,10.4527,10.4644,108800.0
2007-04-03 13:30:00,17.84,17.84,17.8,17.83,191200.0,10.4644,10.4644,10.441,10.4586,191200.0
2007-04-03 14:00:00,17.83,17.83,17.79,17.81,174400.0,10.4586,10.4586,10.4351,10.4468,174400.0
2007-04-03 14:30:00,17.81,17.86,17.8,17.84,119000.0,10.4468,10.4761,10.441,10.4644,119000.0
2007-04-03 15:00:00,17.84,17.85,17.82,17.82,186000.0,10.4644,10.4703,10.4527,10.4527,186000.0
2007-04-03 15:30:00,17.82,17.86,17.8,17.8,289400.0,10.4527,10.4761,10.441,10.441,289400.0
2007-04-04 09:30:00,17.78,17.86,17.65,17.82,357200.0,10.4292,10.4761,10.353,10.4527,357200.0
2007-04-04 10:00:00,17.82,17.87,17.77,17.82,309200.0,10.4527,10.482,10.4234,10.4527,309200.0
2007-04-04 10:30:00,17.82,17.84,17.75,17.8,187000.0,10.4527,10.4644,10.4116,10.441,187000.0
2007-04-04 11:00:00,17.8,17.86,17.77,17.86,192600.0,10.441,10.4761,10.4234,10.4761,192600.0
2007-04-04 11:30:00,17.86,17.87,17.83,17.86,142800.0,10.4761,10.482,10.4586,10.4761,142800.0
2007-04-04 12:00:00,17.86,17.91,17.86,17.89,178000.0,10.4761,10.5055,10.4761,10.4937,178000.0
2007-04-04 12:30:00,17.89,17.89,17.85,17.86,124200.0,10.4937,10.4937,10.4703,10.4761,124200.0
2007-04-04 13:00:00,17.86,17.86,17.83,17.83,104200.0,10.4761,10.4761,10.4586,10.4586,104200.0
2007-04-04 13:30:00,17.83,17.83,17.82,17.83,113800.0,10.4586,10.4586,10.4527,10.4586,113800.0
2007-04-04 14:00:00,17.83,17.84,17.82,17.83,112600.0,10.4586,10.4644,10.4527,10.4586,112600.0
2007-04-04 14:30:00,17.83,17.85,17.82,17.84,143400.0,10.4586,10.4703,10.4527,10.4644,143400.0
2007-04-04 15:00:00,17.85,17.86,17.84,17.86,119800.0,10.4703,10.4761,10.4644,10.4761,119800.0
2007-04-04 15:30:00,17.86,17.87,17.83,17.85,310600.0,10.4761,10.482,10.4586,10.4703,310600.0
2007-04-05 09:30:00,17.81,17.95,17.76,17.95,273200.0,10.4468,10.5289,10.4175,10.5289,273200.0
2007-04-05 10:00:00,17.95,18.0,17.93,17.98,226200.0,10.5289,10.5583,10.5172,10.5465,226200.0
2007-04-05 10:30:00,17.98,18.0,17.98,17.99,123400.0,10.5465,10.5583,10.5465,10.5524,123400.0
2007-04-05 11:00:00,17.99,18.04,17.98,18.03,157600.0,10.5524,10.5817,10.5465,10.5759,157600.0
2007-04-05 11:30:00,18.04,18.1,18.0,18.1,284400.0,10.5817,10.6169,10.5583,10.6169,284400.0
2007-04-05 12:00:00,18.1,18.13,18.08,18.11,194400.0,10.6169,10.6345,10.6052,10.6228,194400.0
2007-04-05 12:30:00,18.1,18.12,18.09,18.1,145800.0,10.6169,10.6287,10.6111,10.6169,145800.0
2007-04-05 13:00:00,18.1,18.13,18.08,18.1,134000.0,10.6169,10.6345,10.6052,10.6169,134000.0
2007-04-05 13:30:00,18.1,18.11,18.07,18.11,76200.0,10.6169,10.6228,10.5993,10.6228,76200.0
2007-04-05 14:00:00,18.11,18.11,18.08,18.11,183400.0,10.6228,10.6228,10.6052,10.6228,183400.0
2007-04-05 14:30:00,18.11,18.13,18.09,18.11,107000.0,10.6228,10.6345,10.6111,10.6228,107000.0
2007-04-05 15:00:00,18.11,18.13,18.1,18.13,162200.0,10.6228,10.6345,10.6169,10.6345,162200.0
2007-04-05 15:30:00,18.13,18.16,18.11,18.16,394400.0,10.6345,10.6521,10.6228,10.6521,394400.0
2007-04-09 09:30:00,18.16,18.2,17.97,18.02,354800.0,10.6521,10.6756,10.5407,10.57,354800.0
2007-04-09 10:00:00,18.01,18.03,17.84,17.93,280000.0,10.5641,10.5759,10.4644,10.5172,280000.0
2007-04-09 10:30:00,17.92,17.98,17.89,17.98,124200.0,10.5113,10.5465,10.4937,10.5465,124200.0
2007-04-09 11:00:00,17.97,18.02,17.97,17.97,132400.0,10.5407,10.57,10.5407,10.5407,132400.0
2007-04-09 11:30:00,17.97,17.99,17.96,17.99,77000.0,10.5407,10.5524,10.5348,10.5524,77000.0
2007-04-09 12:00:00,17.99,18.03,17.97,18.02,92600.0,10.5524,10.5759,10.5407,10.57,92600.0
2007-04-09 12:30:00,18.02,18.13,18.02,18.1,281400.0,10.57,10.6345,10.57,10.6169,281400.0
2007-04-09 13:00:00,18.1,18.1,18.06,18.1,96000.0,10.6169,10.6169,10.5935,10.6169,96000.0
2007-04-09 13:30:00,18.1,18.1,18.0,18.01,91200.0,10.6169,10.6169,10.5583,10.5641,91200.0
2007-04-09 14:00:00,18.01,18.03,17.97,18.01,206800.0,10.5641,10.5759,10.5407,10.5641,206800.0
2007-04-09 14:30:00,18.02,18.04,18.0,18.03,107800.0,10.57,10.5817,10.5583,10.5759,107800.0
2007-04-09 15:00:00,18.03,18.09,18.02,18.08,412200.0,10.5759,10.6111,10.57,10.6052,412200.0
2007-04-09 15:30:00,18.08,18.11,18.07,18.08,472200.0,10.6052,10.6228,10.5993,10.6052,472200.0
2007-04-10 09:30:00,18.03,18.2,18.03,18.11,204600.0,10.5759,10.6756,10.5759,10.6228,204600.0
2007-04-10 10:00:00,18.11,18.16,18.07,18.09,526400.0,10.6228,10.6521,10.5993,10.6111,526400.0
2007-04-10 10:30:00,18.1,18.14,18.08,18.08,282800.0,10.6169,10.6404,10.6052,10.6052,282800.0
2007-04-10 11:00:00,18.08,18.15,18.08,18.13,386200.0,10.6052,10.6463,10.6052,10.6345,386200.0
2007-04-10 11:30:00,18.14,18.16,18.09,18.13,181800.0,10.6404,10.6521,10.6111,10.6345,181800.0
2007-04-10 12:00:00,18.13,18.21,18.12,18.18,181600.0,10.6345,10.6814,10.6287,10.6639,181600.0
2007-04-10 12:30:00,18.18,18.25,18.18,18.23,252200.0,10.6639,10.7049,10.6639,10.6932,252200.0
2007-04-10 13:00:00,18.23,18.31,18.23,18.31,342400.0,10.6932,10.7401,10.6932,10.7401,342400.0
2007-04-10 13:30:00,18.3,18.34,18.27,18.3,285800.0,10.7342,10.7577,10.7166,10.7342,285800.0
2007-04-10 14:00:00,18.3,18.32,18.28,18.29,171600.0,10.7342,10.746,10.7225,10.7284,171600.0
2007-04-10 14:30:00,18.3,18.32,18.28,18.31,196800.0,10.7342,10.746,10.7225,10.7401,196800.0
2007-04-10 15:00:00,18.3,18.34,18.29,18.31,231600.0,10.7342,10.7577,10.7284,10.7401,231600.0
2007-04-10 15:30:00,18.31,18.39,18.31,18.38,552400.0,10.7401,10.787,10.7401,10.7812,552400.0
2007-04-11 09:30:00,18.34,18.38,18.16,18.2,379000.0,10.7577,10.7812,10.6521,10.6756,379000.0
2007-04-11 10:00:00,18.19,18.2,18.1,18.11,438800.0,10.6697,10.6756,10.6169,10.6228,438800.0
2007-04-11 10:30:00,18.11,18.15,18.06,18.11,384200.0,10.6228,10.6463,10.5935,10.6228,384200.0
2007-04-11 11:00:00,18.11,18.18,18.07,18.17,909400.0,10.6228,10.6639,10.5993,10.658,909400.0
2007-04-11 11:30:00,18.18,18.18,18.13,18.15,188000.0,10.6639,10.6639,10.6345,10.6463,188000.0
2007-04-11 12:00:00,18.15,18.2,18.13,18.17,142600.0,10.6463,10.6756,10.6345,10.658,142600.0
2007-04-11 12:30:00,18.17,18.18,18.11,18.18,147200.0,10.658,10.6639,10.6228,10.6639,147200.0
2007-04-11 13:00:00,18.18,18.27,18.18,18.25,324600.0,10.6639,10.7166,10.6639,10.7049,324600.0
2007-04-11 13:30:00,18.25,18.26,18.23,18.24,159800.0,10.7049,10.7108,10.6932,10.699,159800.0
2007-04-11 14:00:00,18.24,18.26,18.2,18.25,666600.0,10.699,10.7108,10.6756,10.7049,666600.0
2007-04-11 14:30:00,18.25,18.25,18.19,18.21,464000.0,10.7049,10.7049,10.6697,10.6814,464000.0
2007-04-11 15:00:00,18.21,18.21,18.18,18.18,299400.0,10.6814,10.6814,10.6639,10.6639,299400.0
2007-04-11 15:30:00,18.17,18.25,18.17,18.23,551200.0,10.658,10.7049,10.658,10.6932,551200.0
2007-04-12 09:30:00,18.26,18.3,18.15,18.27,332600.0,10.7108,10.7342,10.6463,10.7166,332600.0
2007-04-12 10:00:00,18.27,18.36,18.25,18.36,358200.0,10.7166,10.7694,10.7049,10.7694,358200.0
2007-04-12 10:30:00,18.35,18.47,18.33,18.46,358400.0,10.7636,10.834,10.7518,10.8281,358400.0
2007-04-12 11:00:00,18.45,18.47,18.41,18.46,278600.0,10.8222,10.834,10.7988,10.8281,278600.0
2007-04-12 11:30:00,18.45,18.45,18.42,18.45,161200.0,10.8222,10.8222,10.8046,10.8222,161200.0
2007-04-12 12:00:00,18.45,18.51,18.43,18.45,201200.0,10.8222,10.8574,10.8105,10.8222,201200.0
2007-04-12 12:30:00,18.45,18.46,18.43,18.46,92600.0,10.8222,10.8281,10.8105,10.8281,92600.0
2007-04-12 13:00:00,18.46,18.49,18.43,18.46,125000.0,10.8281,10.8457,10.8105,10.8281,125000.0
2007-04-12 13:30:00,18.47,18.5,18.47,18.49,98800.0,10.834,10.8516,10.834,10.8457,98800.0
2007-04-12 14:00:00,18.49,18.49,18.43,18.47,265000.0,10.8457,10.8457,10.8105,10.834,265000.0
2007-04-12 14:30:00,18.47,18.47,18.43,18.44,167200.0,10.834,10.834,10.8105,10.8164,167200.0
2007-04-12 15:00:00,18.44,18.45,18.39,18.43,135800.0,10.8164,10.8222,10.787,10.8105,135800.0
2007-04-12 15:30:00,18.45,18.47,18.41,18.45,274400.0,10.8222,10.834,10.7988,10.8222,274400.0
2007-04-13 09:30:00,18.52,18.52,18.36,18.43,459800.0,10.8633,10.8633,10.7694,10.8105,459800.0
2007-04-13 10:00:00,18.43,18.44,18.38,18.42,345000.0,10.8105,10.8164,10.7812,10.8046,345000.0
2007-04-13 10:30:00,18.42,18.44,18.37,18.39,254400.0,10.8046,10.8164,10.7753,10.787,254400.0
2007-04-13 11:00:00,18.39,18.42,18.37,18.38,261600.0,10.787,10.8046,10.7753,10.7812,261600.0
2007-04-13 11:30:00,18.38,18.41,18.36,18.4,273000.0,10.7812,10.7988,10.7694,10.7929,273000.0
2007-04-13 12:00:00,18.4,18.41,18.35,18.36,140600.0,10.7929,10.7988,10.7636,10.7694,140600.0
2007-04-13 12:30:00,18.36,18.38,18.35,18.36,133800.0,10.7694,10.7812,10.7636,10.7694,133800.0
2007-04-13 13:00:00,18.36,18.38,18.33,18.36,256200.0,10.7694,10.7812,10.7518,10.7694,256200.0
2007-04-13 13:30:00,18.36,18.41,18.36,18.38,117200.0,10.7694,10.7988,10.7694,10.7812,117200.0
2007-04-13 14:00:00,18.38,18.39,18.34,18.38,131800.0,10.7812,10.787,10.7577,10.7812,131800.0
2007-04-13 14:30:00,18.38,18.48,18.36,18.43,321200.0,10.7812,10.8398,10.7694,10.8105,321200.0
2007-04-13 15:00:00,18.43,18.45,18.41,18.44,152200.0,10.8105,10.8222,10.7988,10.8164,152200.0
2007-04-13 15:30:00,18.45,18.47,18.43,18.46,270600.0,10.8222,10.834,10.8105,10.8281,270600.0
2007-04-16 09:30:00,18.48,18.55,18.44,18.53,182200.0,10.8398,10.8809,10.8164,10.8692,182200.0
2007-04-16 10:00:00,18.53,18.57,18.49,18.55,136200.0,10.8692,10.8926,10.8457,10.8809,136200.0
2007-04-16 10:30:00,18.55,18.67,18.54,18.65,223200.0,10.8809,10.9513,10.875,10.9395,223200.0
2007-04-16 11:00:00,18.65,18.7,18.63,18.68,202000.0,10.9395,10.9689,10.9278,10.9571,202000.0
2007-04-16 11:30:00,18.67,18.79,18.66,18.79,301600.0,10.9513,11.0217,10.9454,11.0217,301600.0
2007-04-16 12:00:00,18.79,18.79,18.73,18.73,164200.0,11.0217,11.0217,10.9865,10.9865,164200.0
2007-04-16 12:30:00,18.73,18.75,18.67,18.67,134200.0,10.9865,10.9982,10.9513,10.9513,134200.0
2007-04-16 13:00:00,18.68,18.7,18.67,18.67,81800.0,10.9571,10.9689,10.9513,10.9513,81800.0
2007-04-16 13:30:00,18.67,18.68,18.61,18.61,146600.0,10.9513,10.9571,10.9161,10.9161,146600.0
2007-04-16 14:00:00,18.61,18.65,18.61,18.65,76000.0,10.9161,10.9395,10.9161,10.9395,76000.0
2007-04-16 14:30:00,18.64,18.68,18.64,18.66,89000.0,10.9337,10.9571,10.9337,10.9454,89000.0
2007-04-16 15:00:00,18.66,18.66,18.64,18.64,102200.0,10.9454,10.9454,10.9337,10.9337,102200.0
2007-04-16 15:30:00,18.64,18.69,18.63,18.68,314600.0,10.9337,10.963,10.9278,10.9571,314600.0
2007-04-17 09:30:00,18.64,18.78,18.49,18.56,336800.0,10.9337,11.0158,10.8457,10.8867,336800.0
2007-04-17 10:00:00,18.56,18.57,18.48,18.52,483800.0,10.8867,10.8926,10.8398,10.8633,483800.0
2007-04-17 10:30:00,18.51,18.53,18.45,18.48,172200.0,10.8574,10.8692,10.8222,10.8398,172200.0
2007-04-17 11:00:00,18.47,18.54,18.47,18.53,178400.0,10.834,10.875,10.834,10.8692,178400.0
2007-04-17 11:30:00,18.52,18.54,18.5,18.5,130400.0,10.8633,10.875,10.8516,10.8516,130400.0
2007-04-17 12:00:00,18.5,18.52,18.49,18.5,124400.0,10.8516,10.8633,10.8457,10.8516,124400.0
2007-04-17 12:30:00,18.5,18.5,18.45,18.46,174400.0,10.8516,10.8516,10.8222,10.8281,174400.0
2007-04-17 13:00:00,18.46,18.47,18.42,18.45,195600.0,10.8281,10.834,10.8046,10.8222,195600.0
2007-04-17 13:30:00,18.44,18.46,18.43,18.43,144400.0,10.8164,10.8281,10.8105,10.8105,144400.0
2007-04-17 14:00:00,18.43,18.48,18.43,18.47,177800.0,10.8105,10.8398,10.8105,10.834,177800.0
2007-04-17 14:30:00,18.47,18.49,18.45,18.47,106600.0,10.834,10.8457,10.8222,10.834,106600.0
2007-04-17 15:00:00,18.47,18.48,18.43,18.46,238400.0,10.834,10.8398,10.8105,10.8281,238400.0
2007-04-17 15:30:00,18.46,18.49,18.43,18.46,227800.0,10.8281,10.8457,10.8105,10.8281,227800.0
2007-04-18 09:30:00,18.51,18.9,18.46,18.74,968000.0,10.8574,11.0862,10.8281,10.9923,968000.0
2007-04-18 10:00:00,18.74,18.75,18.53,18.65,660800.0,10.9923,10.9982,10.8692,10.9395,660800.0
2007-04-18 10:30:00,18.65,18.75,18.64,18.73,321800.0,10.9395,10.9982,10.9337,10.9865,321800.0
2007-04-18 11:00:00,18.74,18.79,18.68,18.7,212400.0,10.9923,11.0217,10.9571,10.9689,212400.0
2007-04-18 11:30:00,18.7,18.75,18.65,18.68,341200.0,10.9689,10.9982,10.9395,10.9571,341200.0
2007-04-18 12:00:00,18.68,18.68,18.6,18.61,294800.0,10.9571,10.9571,10.9102,10.9161,294800.0
2007-04-18 12:30:00,18.61,18.64,18.53,18.55,362800.0,10.9161,10.9337,10.8692,10.8809,362800.0
2007-04-18 13:00:00,18.55,18.6,18.48,18.5,312200.0,10.8809,10.9102,10.8398,10.8516,312200.0
2007-04-18 13:30:00,18.5,18.55,18.47,18.54,209000.0,10.8516,10.8809,10.834,10.875,209000.0
2007-04-18 14:00:00,18.54,18.57,18.53,18.55,310000.0,10.875,10.8926,10.8692,10.8809,310000.0
2007-04-18 14:30:00,18.55,18.58,18.53,18.57,213000.0,10.8809,10.8985,10.8692,10.8926,213000.0
2007-04-18 15:00:00,18.57,18.61,18.56,18.59,388200.0,10.8926,10.9161,10.8867,10.9043,388200.0
2007-04-18 15:30:00,18.59,18.62,18.47,18.5,692200.0,10.9043,10.9219,10.834,10.8516,692200.0
2007-04-19 09:30:00,18.4,18.5,18.27,18.38,286000.0,10.7929,10.8516,10.7166,10.7812,286000.0
2007-04-19 10:00:00,18.38,18.54,18.37,18.52,358000.0,10.7812,10.875,10.7753,10.8633,358000.0
2007-04-19 10:30:00,18.52,18.56,18.5,18.54,315000.0,10.8633,10.8867,10.8516,10.875,315000.0
2007-04-19 11:00:00,18.53,18.68,18.5,18.63,238400.0,10.8692,10.9571,10.8516,10.9278,238400.0
2007-04-19 11:30:00,18.64,18.64,18.56,18.62,145800.0,10.9337,10.9337,10.8867,10.9219,145800.0
2007-04-19 12:00:00,18.62,18.73,18.59,18.71,267200.0,10.9219,10.9865,10.9043,10.9747,267200.0
2007-04-19 12:30:00,18.71,18.75,18.67,18.74,134200.0,10.9747,10.9982,10.9513,10.9923,134200.0
2007-04-19 13:00:00,18.74,18.8,18.55,18.79,212600.0,10.9923,11.0275,10.8809,11.0217,212600.0
2007-04-19 13:30:00,18.79,18.79,18.71,18.72,133200.0,11.0217,11.0217,10.9747,10.9806,133200.0
2007-04-19 14:00:00,18.71,18.74,18.64,18.68,169400.0,10.9747,10.9923,10.9337,10.9571,169400.0
2007-04-19 14:30:00,18.68,18.68,18.63,18.63,167400.0,10.9571,10.9571,10.9278,10.9278,167400.0
2007-04-19 15:00:00,18.63,18.7,18.62,18.69,261200.0,10.9278,10.9689,10.9219,10.963,261200.0
2007-04-19 15:30:00,18.69,18.69,18.65,18.68,430400.0,10.963,10.963,10.9395,10.9571,430400.0
2007-04-20 09:30:00,18.86,18.94,18.7,18.71,651800.0,11.0627,11.1096,10.9689,10.9747,651800.0
2007-04-20 10:00:00,18.71,18.79,18.68,18.72,393600.0,10.9747,11.0217,10.9571,10.9806,393600.0
2007-04-20 10:30:00,18.72,18.72,18.62,18.64,134000.0,10.9806,10.9806,10.9219,10.9337,134000.0
2007-04-20 11:00:00,18.64,18.68,18.58,18.64,165400.0,10.9337,10.9571,10.8985,10.9337,165400.0
2007-04-20 11:30:00,18.64,18.67,18.61,18.64,96800.0,10.9337,10.9513,10.9161,10.9337,96800.0
2007-04-20 12:00:00,18.65,18.7,18.61,18.64,141600.0,10.9395,10.9689,10.9161,10.9337,141600.0
2007-04-20 12:30:00,18.64,18.66,18.6,18.63,76600.0,10.9337,10.9454,10.9102,10.9278,76600.0
2007-04-20 13:00:00,18.64,18.75,18.63,18.75,142000.0,10.9337,10.9982,10.9278,10.9982,142000.0
2007-04-20 13:30:00,18.75,18.77,18.69,18.72,89600.0,10.9982,11.0099,10.963,10.9806,89600.0
2007-04-20 14:00:00,18.72,18.73,18.68,18.7,65000.0,10.9806,10.9865,10.9571,10.9689,65000.0
2007-04-20 14:30:00,18.7,18.77,18.7,18.77,77800.0,10.9689,11.0099,10.9689,11.0099,77800.0
2007-04-20 15:00:00,18.77,18.77,18.7,18.71,136600.0,11.0099,11.0099,10.9689,10.9747,136600.0
2007-04-20 15:30:00,18.71,18.74,18.69,18.72,278200.0,10.9747,10.9923,10.963,10.9806,278200.0
2007-04-23 09:30:00,18.81,18.81,18.59,18.66,399200.0,11.0334,11.0334,10.9043,10.9454,399200.0
2007-04-23 10:00:00,18.65,18.66,18.54,18.57,185200.0,10.9395,10.9454,10.875,10.8926,185200.0
2007-04-23 10:30:00,18.57,18.72,18.55,18.71,338200.0,10.8926,10.9806,10.8809,10.9747,338200.0
2007-04-23 11:00:00,18.7,18.73,18.68,18.73,237400.0,10.9689,10.9865,10.9571,10.9865,237400.0
2007-04-23 11:30:00,18.73,18.74,18.68,18.74,167400.0,10.9865,10.9923,10.9571,10.9923,167400.0
2007-04-23 12:00:00,18.74,18.75,18.7,18.72,141800.0,10.9923,10.9982,10.9689,10.9806,141800.0
2007-04-23 12:30:00,18.73,18.75,18.73,18.75,59400.0,10.9865,10.9982,10.9865,10.9982,59400.0
2007-04-23 13:00:00,18.75,18.75,18.73,18.74,66400.0,10.9982,10.9982,10.9865,10.9923,66400.0
2007-04-23 13:30:00,18.74,18.74,18.7,18.72,196400.0,10.9923,10.9923,10.9689,10.9806,196400.0
2007-04-23 14:00:00,18.72,18.74,18.7,18.74,197400.0,10.9806,10.9923,10.9689,10.9923,197400.0
2007-04-23 14:30:00,18.73,18.79,18.73,18.75,317400.0,10.9865,11.0217,10.9865,10.9982,317400.0
2007-04-23 15:00:00,18.75,18.81,18.74,18.8,279800.0,10.9982,11.0334,10.9923,11.0275,279800.0
2007-04-23 15:30:00,18.8,18.83,18.77,18.79,408400.0,11.0275,11.0451,11.0099,11.0217,408400.0
2007-04-24 09:30:00,18.95,19.07,18.86,18.93,529200.0,11.1155,11.1859,11.0627,11.1038,529200.0
2007-04-24 10:00:00,18.93,18.96,18.81,18.83,437400.0,11.1038,11.1214,11.0334,11.0451,437400.0
2007-04-24 10:30:00,18.83,18.84,18.71,18.75,797200.0,11.0451,11.051,10.9747,10.9982,797200.0
2007-04-24 11:00:00,18.76,18.8,18.75,18.79,373200.0,11.0041,11.0275,10.9982,11.0217,373200.0
2007-04-24 11:30:00,18.79,18.9,18.79,18.89,280200.0,11.0217,11.0862,11.0217,11.0803,280200.0
2007-04-24 12:00:00,18.89,19.07,18.88,19.04,493800.0,11.0803,11.1859,11.0744,11.1683,493800.0
2007-04-24 12:30:00,19.04,19.07,19.02,19.07,236800.0,11.1683,11.1859,11.1566,11.1859,236800.0
2007-04-24 13:00:00,19.07,19.07,19.0,19.04,201000.0,11.1859,11.1859,11.1448,11.1683,201000.0
2007-04-24 13:30:00,19.04,19.08,19.02,19.05,198600.0,11.1683,11.1918,11.1566,11.1742,198600.0
2007-04-24 14:00:00,19.05,19.05,18.83,19.02,607800.0,11.1742,11.1742,11.0451,11.1566,607800.0
2007-04-24 14:30:00,19.03,19.03,18.97,18.98,402600.0,11.1624,11.1624,11.1272,11.1331,402600.0
2007-04-24 15:00:00,18.98,19.01,18.94,18.95,329800.0,11.1331,11.1507,11.1096,11.1155,329800.0
2007-04-24 15:30:00,18.95,18.97,18.88,18.94,479600.0,11.1155,11.1272,11.0744,11.1096,479600.0
2007-04-25 09:30:00,19.0,19.0,18.88,18.9,281000.0,11.1448,11.1448,11.0744,11.0862,281000.0
2007-04-25 10:00:00,18.89,18.92,18.77,18.89,331200.0,11.0803,11.0979,11.0099,11.0803,331200.0
2007-04-25 10:30:00,18.9,18.97,18.85,18.86,220600.0,11.0862,11.1272,11.0569,11.0627,220600.0
2007-04-25 11:00:00,18.86,18.92,18.84,18.9,237200.0,11.0627,11.0979,11.051,11.0862,237200.0
2007-04-25 11:30:00,18.89,19.08,18.89,19.08,303400.0,11.0803,11.1918,11.0803,11.1918,303400.0
2007-04-25 12:00:00,19.08,19.09,19.05,19.07,175800.0,11.1918,11.1976,11.1742,11.1859,175800.0
2007-04-25 12:30:00,19.06,19.07,19.01,19.02,118800.0,11.18,11.1859,11.1507,11.1566,118800.0
2007-04-25 13:00:00,19.02,19.09,19.0,19.07,69000.0,11.1566,11.1976,11.1448,11.1859,69000.0
2007-04-25 13:30:00,19.08,19.11,19.04,19.1,193600.0,11.1918,11.2094,11.1683,11.2035,193600.0
2007-04-25 14:00:00,19.1,19.16,19.08,19.16,205600.0,11.2035,11.2387,11.1918,11.2387,205600.0
2007-04-25 14:30:00,19.16,19.21,19.15,19.19,315200.0,11.2387,11.268,11.2328,11.2563,315200.0
2007-04-25 15:00:00,19.18,19.22,19.18,19.2,202600.0,11.2504,11.2739,11.2504,11.2622,202600.0
2007-04-25 15:30:00,19.19,19.2,19.16,19.18,241600.0,11.2563,11.2622,11.2387,11.2504,241600.0
2007-04-26 09:30:00,19.3,19.33,19.1,19.11,447600.0,11.3208,11.3384,11.2035,11.2094,447600.0
2007-04-26 10:00:00,19.13,19.18,19.1,19.14,287000.0,11.2211,11.2504,11.2035,11.227,287000.0
2007-04-26 10:30:00,19.14,19.32,19.14,19.27,344000.0,11.227,11.3325,11.227,11.3032,344000.0
2007-04-26 11:00:00,19.27,19.36,19.25,19.36,251600.0,11.3032,11.356,11.2915,11.356,251600.0
2007-04-26 11:30:00,19.35,19.38,19.31,19.35,183000.0,11.3501,11.3677,11.3267,11.3501,183000.0
2007-04-26 12:00:00,19.36,19.4,19.35,19.37,224000.0,11.356,11.3795,11.3501,11.3619,224000.0
2007-04-26 12:30:00,19.37,19.4,19.31,19.38,244200.0,11.3619,11.3795,11.3267,11.3677,244200.0
2007-04-26 13:00:00,19.37,19.38,19.3,19.33,168600.0,11.3619,11.3677,11.3208,11.3384,168600.0
2007-04-26 13:30:00,19.33,19.36,19.25,19.32,194000.0,11.3384,11.356,11.2915,11.3325,194000.0
2007-04-26 14:00:00,19.33,19.35,19.24,19.25,290000.0,11.3384,11.3501,11.2856,11.2915,290000.0
2007-04-26 14:30:00,19.26,19.38,19.26,19.35,337000.0,11.2973,11.3677,11.2973,11.3501,337000.0
2007-04-26 15:00:00,19.35,19.36,19.25,19.28,457600.0,11.3501,11.356,11.2915,11.3091,457600.0
2007-04-26 15:30:00,19.29,19.41,19.28,19.38,785200.0,11.3149,11.3853,11.3091,11.3677,785200.0
2007-04-27 09:30:00,19.5,20.75,19.5,20.43,1724400.0,11.4381,12.1713,11.4381,11.9836,1724400.0
2007-04-27 10:00:00,20.42,20.56,20.23,20.48,2339800.0,11.9778,12.0599,11.8663,12.013,2339800.0
2007-04-27 10:30:00,20.47,20.54,20.4,20.5,655000.0,12.0071,12.0482,11.966,12.0247,655000.0
2007-04-27 11:00:00,20.5,21.0,20.49,20.62,760000.0,12.0247,12.318,12.0188,12.0951,760000.0
2007-04-27 11:30:00,20.63,21.2,20.58,21.17,647400.0,12.1009,12.4353,12.0716,12.4177,647400.0
2007-04-27 12:00:00,21.19,21.23,20.81,20.84,672200.0,12.4294,12.4529,12.2065,12.2241,672200.0
2007-04-27 12:30:00,20.86,20.95,20.84,20.84,241800.0,12.2359,12.2887,12.2241,12.2241,241800.0
2007-04-27 13:00:00,20.83,20.84,20.71,20.79,293800.0,12.2183,12.2241,12.1479,12.1948,293800.0
2007-04-27 13:30:00,20.79,20.92,20.61,20.65,456400.0,12.1948,12.2711,12.0892,12.1127,456400.0
2007-04-27 14:00:00,20.66,20.7,20.6,20.7,367200.0,12.1185,12.142,12.0834,12.142,367200.0
2007-04-27 14:30:00,20.69,20.79,20.65,20.68,410000.0,12.1361,12.1948,12.1127,12.1303,410000.0
2007-04-27 15:00:00,20.67,20.75,20.65,20.7,396600.0,12.1244,12.1713,12.1127,12.142,396600.0
2007-04-27 15:30:00,20.7,20.73,20.5,20.68,697400.0,12.142,12.1596,12.0247,12.1303,697400.0
2007-04-30 09:30:00,20.13,20.35,20.13,20.33,1465600.0,11.8077,11.9367,11.8077,11.925,1465600.0
2007-04-30 10:00:00,20.33,20.45,20.21,20.43,851600.0,11.925,11.9954,11.8546,11.9836,851600.0
2007-04-30 10:30:00,20.43,20.5,20.42,20.44,531600.0,11.9836,12.0247,11.9778,11.9895,531600.0
2007-04-30 11:00:00,20.43,20.46,20.32,20.39,493200.0,11.9836,12.0012,11.9191,11.9602,493200.0
2007-04-30 11:30:00,20.39,20.41,20.35,20.37,415000.0,11.9602,11.9719,11.9367,11.9484,415000.0
2007-04-30 12:00:00,20.36,20.39,20.35,20.38,254000.0,11.9426,11.9602,11.9367,11.9543,254000.0
2007-04-30 12:30:00,20.38,20.39,20.35,20.39,286000.0,11.9543,11.9602,11.9367,11.9602,286000.0
2007-04-30 13:00:00,20.39,20.42,20.38,20.39,211600.0,11.9602,11.9778,11.9543,11.9602,211600.0
2007-04-30 13:30:00,20.4,20.46,20.39,20.41,259400.0,11.966,12.0012,11.9602,11.9719,259400.0
2007-04-30 14:00:00,20.41,20.42,20.35,20.36,208000.0,11.9719,11.9778,11.9367,11.9426,208000.0
2007-04-30 14:30:00,20.36,20.38,20.24,20.3,455600.0,11.9426,11.9543,11.8722,11.9074,455600.0
2007-04-30 15:00:00,20.3,20.33,20.25,20.26,371800.0,11.9074,11.925,11.8781,11.8839,371800.0
2007-04-30 15:30:00,20.27,20.27,20.16,20.17,573400.0,11.8898,11.8898,11.8253,11.8311,573400.0
2007-05-01 09:30:00,20.14,20.31,20.13,20.15,522800.0,11.8135,11.9132,11.8077,11.8194,522800.0
2007-05-01 10:00:00,20.15,20.22,20.07,20.14,533000.0,11.8194,11.8605,11.7725,11.8135,533000.0
2007-05-01 10:30:00,20.15,20.29,20.12,20.24,435800.0,11.8194,11.9015,11.8018,11.8722,435800.0
2007-05-01 11:00:00,20.24,20.25,20.14,20.15,397000.0,11.8722,11.8781,11.8135,11.8194,397000.0
2007-05-01 11:30:00,20.15,20.18,20.08,20.1,494200.0,11.8194,11.837,11.7783,11.7901,494200.0
2007-05-01 12:00:00,20.1,20.15,20.08,20.11,303800.0,11.7901,11.8194,11.7783,11.7959,303800.0
2007-05-01 12:30:00,20.11,20.16,20.08,20.15,246800.0,11.7959,11.8253,11.7783,11.8194,246800.0
2007-05-01 13:00:00,20.14,20.17,20.1,20.15,228800.0,11.8135,11.8311,11.7901,11.8194,228800.0
2007-05-01 13:30:00,20.15,20.23,20.11,20.22,331800.0,11.8194,11.8663,11.7959,11.8605,331800.0
2007-05-01 14:00:00,20.22,20.26,20.19,20.25,419800.0,11.8605,11.8839,11.8429,11.8781,419800.0
2007-05-01 14:30:00,20.25,20.32,20.23,20.31,488600.0,11.8781,11.9191,11.8663,11.9132,488600.0
2007-05-01 15:00:00,20.3,20.33,20.27,20.28,323800.0,11.9074,11.925,11.8898,11.8956,323800.0
2007-05-01 15:30:00,20.28,20.31,20.26,20.31,490600.0,11.8956,11.9132,11.8839,11.9132,490600.0
2007-05-02 09:30:00,20.25,20.41,20.23,20.38,415200.0,11.8781,11.9719,11.8663,11.9543,415200.0
2007-05-02 10:00:00,20.38,20.52,20.38,20.43,416800.0,11.9543,12.0364,11.9543,11.9836,416800.0
2007-05-02 10:30:00,20.43,20.52,20.42,20.47,300000.0,11.9836,12.0364,11.9778,12.0071,300000.0
2007-05-02 11:00:00,20.47,20.53,20.43,20.49,258600.0,12.0071,12.0423,11.9836,12.0188,258600.0
2007-05-02 11:30:00,20.5,20.5,20.47,20.47,180400.0,12.0247,12.0247,12.0071,12.0071,180400.0
2007-05-02 12:00:00,20.47,20.6,20.46,20.6,350000.0,12.0071,12.0834,12.0012,12.0834,350000.0
2007-05-02 12:30:00,20.59,20.62,20.56,20.6,242800.0,12.0775,12.0951,12.0599,12.0834,242800.0
2007-05-02 13:00:00,20.61,20.65,20.58,20.63,234400.0,12.0892,12.1127,12.0716,12.1009,234400.0
2007-05-02 13:30:00,20.63,20.65,20.6,20.62,190400.0,12.1009,12.1127,12.0834,12.0951,190400.0
2007-05-02 14:00:00,20.63,20.65,20.59,20.61,326600.0,12.1009,12.1127,12.0775,12.0892,326600.0
2007-05-02 14:30:00,20.61,20.63,20.54,20.55,213200.0,12.0892,12.1009,12.0482,12.054,213200.0
2007-05-02 15:00:00,20.55,20.56,20.47,20.48,337800.0,12.054,12.0599,12.0071,12.013,337800.0
2007-05-02 15:30:00,20.47,20.53,20.31,20.5,640400.0,12.0071,12.0423,11.9132,12.0247,640400.0
2007-05-03 09:30:00,20.46,20.5,20.32,20.36,279800.0,12.0012,12.0247,11.9191,11.9426,279800.0
2007-05-03 10:00:00,20.37,20.44,20.35,20.36,439800.0,11.9484,11.9895,11.9367,11.9426,439800.0
2007-05-03 10:30:00,20.37,20.55,20.36,20.52,253000.0,11.9484,12.054,11.9426,12.0364,253000.0
2007-05-03 11:00:00,20.53,20.58,20.45,20.5,304200.0,12.0423,12.0716,11.9954,12.0247,304200.0
2007-05-03 11:30:00,20.49,20.56,20.36,20.55,155200.0,12.0188,12.0599,11.9426,12.054,155200.0
2007-05-03 12:00:00,20.56,20.56,20.49,20.5,172200.0,12.0599,12.0599,12.0188,12.0247,172200.0
2007-05-03 12:30:00,20.51,20.53,20.46,20.48,132200.0,12.0306,12.0423,12.0012,12.013,132200.0
2007-05-03 13:00:00,20.48,20.49,20.42,20.43,136400.0,12.013,12.0188,11.9778,11.9836,136400.0
2007-05-03 13:30:00,20.43,20.48,20.42,20.46,136400.0,11.9836,12.013,11.9778,12.0012,136400.0
2007-05-03 14:00:00,20.46,20.52,20.45,20.5,165600.0,12.0012,12.0364,11.9954,12.0247,165600.0
2007-05-03 14:30:00,20.5,20.54,20.48,20.5,136800.0,12.0247,12.0482,12.013,12.0247,136800.0
2007-05-03 15:00:00,20.5,20.52,20.44,20.45,216800.0,12.0247,12.0364,11.9895,11.9954,216800.0
2007-05-03 15:30:00,20.45,20.48,20.42,20.44,349600.0,11.9954,12.013,11.9778,11.9895,349600.0
2007-05-04 09:30:00,20.59,20.65,20.5,20.63,221000.0,12.0775,12.1127,12.0247,12.1009,221000.0
2007-05-04 10:00:00,20.63,20.64,20.53,20.62,295200.0,12.1009,12.1068,12.0423,12.0951,295200.0
2007-05-04 10:30:00,20.63,20.63,20.55,20.58,129800.0,12.1009,12.1009,12.054,12.0716,129800.0
2007-05-04 11:00:00,20.57,20.62,20.57,20.62,152600.0,12.0658,12.0951,12.0658,12.0951,152600.0
2007-05-04 11:30:00,20.63,20.67,20.62,20.66,177400.0,12.1009,12.1244,12.0951,12.1185,177400.0
2007-05-04 12:00:00,20.66,20.68,20.47,20.48,234000.0,12.1185,12.1303,12.0071,12.013,234000.0
2007-05-04 12:30:00,20.48,20.59,20.43,20.59,156800.0,12.013,12.0775,11.9836,12.0775,156800.0
2007-05-04 13:00:00,20.59,20.61,20.52,20.59,145000.0,12.0775,12.0892,12.0364,12.0775,145000.0
2007-05-04 13:30:00,20.59,20.61,20.43,20.47,192000.0,12.0775,12.0892,11.9836,12.0071,192000.0
2007-05-04 14:00:00,20.47,20.58,20.47,20.56,86600.0,12.0071,12.0716,12.0071,12.0599,86600.0
2007-05-04 14:30:00,20.57,20.6,20.52,20.57,135800.0,12.0658,12.0834,12.0364,12.0658,135800.0
2007-05-04 15:00:00,20.57,20.58,20.55,20.57,242000.0,12.0658,12.0716,12.054,12.0658,242000.0
2007-05-04 15:30:00,20.57,20.57,20.5,20.55,280600.0,12.0658,12.0658,12.0247,12.054,280600.0
2007-05-07 09:30:00,20.52,20.55,20.31,20.54,188600.0,12.0364,12.054,11.9132,12.0482,188600.0
2007-05-07 10:00:00,20.54,20.65,20.54,20.63,179600.0,12.0482,12.1127,12.0482,12.1009,179600.0
2007-05-07 10:30:00,20.63,20.63,20.52,20.58,135200.0,12.1009,12.1009,12.0364,12.0716,135200.0
2007-05-07 11:00:00,20.58,20.69,20.58,20.67,153600.0,12.0716,12.1361,12.0716,12.1244,153600.0
2007-05-07 11:30:00,20.67,20.68,20.54,20.54,285000.0,12.1244,12.1303,12.0482,12.0482,285000.0
2007-05-07 12:00:00,20.54,20.59,20.53,20.55,139000.0,12.0482,12.0775,12.0423,12.054,139000.0
2007-05-07 12:30:00,20.55,20.55,20.49,20.49,152400.0,12.054,12.054,12.0188,12.0188,152400.0
2007-05-07 13:00:00,20.48,20.5,20.47,20.48,119000.0,12.013,12.0247,12.0071,12.013,119000.0
2007-05-07 13:30:00,20.47,20.5,20.46,20.48,85000.0,12.0071,12.0247,12.0012,12.013,85000.0
2007-05-07 14:00:00,20.48,20.5,20.46,20.5,81200.0,12.013,12.0247,12.0012,12.0247,81200.0
2007-05-07 14:30:00,20.49,20.58,20.48,20.58,191000.0,12.0188,12.0716,12.013,12.0716,191000.0
2007-05-07 15:00:00,20.58,20.59,20.52,20.54,293200.0,12.0716,12.0775,12.0364,12.0482,293200.0
2007-05-07 15:30:00,20.54,20.54,20.43,20.47,355000.0,12.0482,12.0482,11.9836,12.0071,355000.0
2007-05-08 09:30:00,20.38,20.43,20.11,20.2,433600.0,12.0366,12.0661,11.8771,11.9303,433600.0
2007-05-08 10:00:00,20.2,20.29,20.18,20.28,472400.0,11.9303,11.9835,11.9185,11.9775,472400.0
2007-05-08 10:30:00,20.28,20.3,20.21,20.25,618800.0,11.9775,11.9894,11.9362,11.9598,618800.0
2007-05-08 11:00:00,20.25,20.27,20.18,20.21,264600.0,11.9598,11.9716,11.9185,11.9362,264600.0
2007-05-08 11:30:00,20.21,20.24,20.18,20.18,128200.0,11.9362,11.9539,11.9185,11.9185,128200.0
2007-05-08 12:00:00,20.19,20.22,20.17,20.18,202200.0,11.9244,11.9421,11.9126,11.9185,202200.0
2007-05-08 12:30:00,20.18,20.25,20.18,20.24,182400.0,11.9185,11.9598,11.9185,11.9539,182400.0
2007-05-08 13:00:00,20.24,20.26,20.22,20.23,252800.0,11.9539,11.9657,11.9421,11.948,252800.0
2007-05-08 13:30:00,20.23,20.25,20.2,20.21,121600.0,11.948,11.9598,11.9303,11.9362,121600.0
2007-05-08 14:00:00,20.21,20.27,20.19,20.24,199800.0,11.9362,11.9716,11.9244,11.9539,199800.0
2007-05-08 14:30:00,20.24,20.28,20.24,20.27,115000.0,11.9539,11.9775,11.9539,11.9716,115000.0
2007-05-08 15:00:00,20.27,20.33,20.25,20.3,154400.0,11.9716,12.0071,11.9598,11.9894,154400.0
2007-05-08 15:30:00,20.31,20.36,20.3,20.34,176000.0,11.9953,12.0248,11.9894,12.013,176000.0
2007-05-09 09:30:00,20.25,20.29,20.18,20.22,303200.0,11.9598,11.9835,11.9185,11.9421,303200.0
2007-05-09 10:00:00,20.22,20.25,20.18,20.2,414600.0,11.9421,11.9598,11.9185,11.9303,414600.0
2007-05-09 10:30:00,20.2,20.23,20.19,20.22,396000.0,11.9303,11.948,11.9244,11.9421,396000.0
2007-05-09 11:00:00,20.23,20.27,20.21,20.22,400200.0,11.948,11.9716,11.9362,11.9421,400200.0
2007-05-09 11:30:00,20.22,20.24,20.18,20.18,343800.0,11.9421,11.9539,11.9185,11.9185,343800.0
2007-05-09 12:00:00,20.19,20.23,20.18,20.23,254200.0,11.9244,11.948,11.9185,11.948,254200.0
2007-05-09 12:30:00,20.23,20.39,20.22,20.38,167800.0,11.948,12.0425,11.9421,12.0366,167800.0
2007-05-09 13:00:00,20.39,20.42,20.35,20.36,116000.0,12.0425,12.0602,12.0189,12.0248,116000.0
2007-05-09 13:30:00,20.36,20.41,20.36,20.37,76000.0,12.0248,12.0543,12.0248,12.0307,76000.0
2007-05-09 14:00:00,20.37,20.49,20.29,20.4,310200.0,12.0307,12.1016,11.9835,12.0484,310200.0
2007-05-09 14:30:00,20.4,20.52,20.35,20.48,317200.0,12.0484,12.1193,12.0189,12.0957,317200.0
2007-05-09 15:00:00,20.48,20.5,20.43,20.49,361000.0,12.0957,12.1075,12.0661,12.1016,361000.0
2007-05-09 15:30:00,20.49,20.54,20.47,20.49,362400.0,12.1016,12.1311,12.0898,12.1016,362400.0
2007-05-10 09:30:00,20.46,20.49,20.38,20.45,215200.0,12.0839,12.1016,12.0366,12.0779,215200.0
2007-05-10 10:00:00,20.45,20.47,20.4,20.42,152200.0,12.0779,12.0898,12.0484,12.0602,152200.0
2007-05-10 10:30:00,20.41,20.56,20.41,20.44,246400.0,12.0543,12.1429,12.0543,12.072,246400.0
2007-05-10 11:00:00,20.45,20.45,20.24,20.3,328600.0,12.0779,12.0779,11.9539,11.9894,328600.0
2007-05-10 11:30:00,20.3,20.33,20.15,20.15,250000.0,11.9894,12.0071,11.9008,11.9008,250000.0
2007-05-10 12:00:00,20.15,20.23,20.07,20.22,273000.0,11.9008,11.948,11.8535,11.9421,273000.0
2007-05-10 12:30:00,20.23,20.31,20.22,20.25,141600.0,11.948,11.9953,11.9421,11.9598,141600.0
2007-05-10 13:00:00,20.25,20.25,20.16,20.2,171000.0,11.9598,11.9598,11.9067,11.9303,171000.0
2007-05-10 13:30:00,20.2,20.27,20.12,20.23,183200.0,11.9303,11.9716,11.883,11.948,183200.0
2007-05-10 14:00:00,20.23,20.32,20.22,20.31,127800.0,11.948,12.0012,11.9421,11.9953,127800.0
2007-05-10 14:30:00,20.31,20.34,20.3,20.31,111600.0,11.9953,12.013,11.9894,11.9953,111600.0
2007-05-10 15:00:00,20.3,20.32,20.2,20.23,254200.0,11.9894,12.0012,11.9303,11.948,254200.0
2007-05-10 15:30:00,20.23,20.25,20.17,20.2,233200.0,11.948,11.9598,11.9126,11.9303,233200.0
2007-05-11 09:30:00,20.32,20.41,20.11,20.11,168200.0,12.0012,12.0543,11.8771,11.8771,168200.0
2007-05-11 10:00:00,20.11,20.24,20.1,20.15,202600.0,11.8771,11.9539,11.8712,11.9008,202600.0
2007-05-11 10:30:00,20.16,20.31,20.11,20.28,157000.0,11.9067,11.9953,11.8771,11.9775,157000.0
2007-05-11 11:00:00,20.28,20.47,20.28,20.37,271400.0,11.9775,12.0898,11.9775,12.0307,271400.0
2007-05-11 11:30:00,20.37,20.38,20.3,20.37,149600.0,12.0307,12.0366,11.9894,12.0307,149600.0
2007-05-11 12:00:00,20.37,20.39,20.28,20.35,176200.0,12.0307,12.0425,11.9775,12.0189,176200.0
2007-05-11 12:30:00,20.35,20.38,20.34,20.35,84200.0,12.0189,12.0366,12.013,12.0189,84200.0
2007-05-11 13:00:00,20.35,20.35,20.27,20.3,96400.0,12.0189,12.0189,11.9716,11.9894,96400.0
2007-05-11 13:30:00,20.3,20.38,20.29,20.36,99600.0,11.9894,12.0366,11.9835,12.0248,99600.0
2007-05-11 14:00:00,20.36,20.4,20.35,20.38,112000.0,12.0248,12.0484,12.0189,12.0366,112000.0
2007-05-11 14:30:00,20.38,20.38,20.29,20.34,159400.0,12.0366,12.0366,11.9835,12.013,159400.0
2007-05-11 15:00:00,20.34,20.4,20.33,20.36,145800.0,12.013,12.0484,12.0071,12.0248,145800.0
2007-05-11 15:30:00,20.35,20.45,20.35,20.38,354400.0,12.0189,12.0779,12.0189,12.0366,354400.0
2007-05-14 09:30:00,20.44,20.49,20.34,20.46,179800.0,12.072,12.1016,12.013,12.0839,179800.0
2007-05-14 10:00:00,20.47,20.47,20.23,20.27,283800.0,12.0898,12.0898,11.948,11.9716,283800.0
2007-05-14 10:30:00,20.27,20.36,20.25,20.33,139600.0,11.9716,12.0248,11.9598,12.0071,139600.0
2007-05-14 11:00:00,20.32,20.33,20.24,20.24,183000.0,12.0012,12.0071,11.9539,11.9539,183000.0
2007-05-14 11:30:00,20.23,20.28,20.23,20.25,172400.0,11.948,11.9775,11.948,11.9598,172400.0
2007-05-14 12:00:00,20.25,20.3,20.22,20.23,128800.0,11.9598,11.9894,11.9421,11.948,128800.0
2007-05-14 12:30:00,20.23,20.25,20.22,20.23,116400.0,11.948,11.9598,11.9421,11.948,116400.0
2007-05-14 13:00:00,20.23,20.23,20.13,20.16,274400.0,11.948,11.948,11.889,11.9067,274400.0
2007-05-14 13:30:00,20.15,20.16,20.04,20.06,333600.0,11.9008,11.9067,11.8358,11.8476,333600.0
2007-05-14 14:00:00,20.06,20.11,20.03,20.1,222800.0,11.8476,11.8771,11.8299,11.8712,222800.0
2007-05-14 14:30:00,20.1,20.11,20.02,20.05,305200.0,11.8712,11.8771,11.824,11.8417,305200.0
2007-05-14 15:00:00,20.05,20.11,20.04,20.07,356000.0,11.8417,11.8771,11.8358,11.8535,356000.0
2007-05-14 15:30:00,20.07,20.1,20.04,20.08,395400.0,11.8535,11.8712,11.8358,11.8594,395400.0
2007-05-15 09:30:00,20.13,20.2,19.99,20.06,232800.0,11.889,11.9303,11.8063,11.8476,232800.0
2007-05-15 10:00:00,20.05,20.27,20.0,20.2,215800.0,11.8417,11.9716,11.8122,11.9303,215800.0
2007-05-15 10:30:00,20.2,20.25,20.15,20.18,193200.0,11.9303,11.9598,11.9008,11.9185,193200.0
2007-05-15 11:00:00,20.18,20.25,20.16,20.22,213200.0,11.9185,11.9598,11.9067,11.9421,213200.0
2007-05-15 11:30:00,20.24,20.31,20.22,20.3,147800.0,11.9539,11.9953,11.9421,11.9894,147800.0
2007-05-15 12:00:00,20.3,20.32,20.2,20.2,128400.0,11.9894,12.0012,11.9303,11.9303,128400.0
2007-05-15 12:30:00,20.2,20.29,20.15,20.15,152800.0,11.9303,11.9835,11.9008,11.9008,152800.0
2007-05-15 13:00:00,20.16,20.23,20.14,20.2,118400.0,11.9067,11.948,11.8949,11.9303,118400.0
2007-05-15 13:30:00,20.2,20.23,20.09,20.16,188000.0,11.9303,11.948,11.8653,11.9067,188000.0
2007-05-15 14:00:00,20.16,20.18,20.06,20.07,271800.0,11.9067,11.9185,11.8476,11.8535,271800.0
2007-05-15 14:30:00,20.07,20.11,19.99,20.07,330200.0,11.8535,11.8771,11.8063,11.8535,330200.0
2007-05-15 15:00:00,20.06,20.09,20.0,20.05,160000.0,11.8476,11.8653,11.8122,11.8417,160000.0
2007-05-15 15:30:00,20.05,20.05,19.91,19.94,386600.0,11.8417,11.8417,11.759,11.7767,386600.0
2007-05-16 09:30:00,19.96,19.96,19.8,19.9,260800.0,11.7886,11.7886,11.6941,11.7531,260800.0
2007-05-16 10:00:00,19.9,20.03,19.83,20.01,190800.0,11.7531,11.8299,11.7118,11.8181,190800.0
2007-05-16 10:30:00,20.0,20.03,19.96,20.01,245600.0,11.8122,11.8299,11.7886,11.8181,245600.0
2007-05-16 11:00:00,20.0,20.04,19.91,20.0,310600.0,11.8122,11.8358,11.759,11.8122,310600.0
2007-05-16 11:30:00,20.0,20.07,19.98,20.03,256000.0,11.8122,11.8535,11.8004,11.8299,256000.0
2007-05-16 12:00:00,20.03,20.04,19.98,19.99,92800.0,11.8299,11.8358,11.8004,11.8063,92800.0
2007-05-16 12:30:00,20.0,20.07,19.95,20.07,116200.0,11.8122,11.8535,11.7826,11.8535,116200.0
2007-05-16 13:00:00,20.07,20.07,19.98,20.02,81000.0,11.8535,11.8535,11.8004,11.824,81000.0
2007-05-16 13:30:00,20.03,20.11,19.96,20.09,149000.0,11.8299,11.8771,11.7886,11.8653,149000.0
2007-05-16 14:00:00,20.08,20.17,20.08,20.09,122800.0,11.8594,11.9126,11.8594,11.8653,122800.0
2007-05-16 14:30:00,20.1,20.13,20.1,20.11,87600.0,11.8712,11.889,11.8712,11.8771,87600.0
2007-05-16 15:00:00,20.11,20.18,20.06,20.16,198600.0,11.8771,11.9185,11.8476,11.9067,198600.0
2007-05-16 15:30:00,20.16,20.21,20.14,20.18,274600.0,11.9067,11.9362,11.8949,11.9185,274600.0
2007-05-17 09:30:00,20.11,20.18,20.02,20.11,127600.0,11.8771,11.9185,11.824,11.8771,127600.0
2007-05-17 10:00:00,20.11,20.21,20.07,20.11,185400.0,11.8771,11.9362,11.8535,11.8771,185400.0
2007-05-17 10:30:00,20.11,20.14,20.1,20.13,302400.0,11.8771,11.8949,11.8712,11.889,302400.0
2007-05-17 11:00:00,20.13,20.15,20.06,20.07,266600.0,11.889,11.9008,11.8476,11.8535,266600.0
2007-05-17 11:30:00,20.07,20.19,20.07,20.09,141600.0,11.8535,11.9244,11.8535,11.8653,141600.0
2007-05-17 12:00:00,20.09,20.16,20.06,20.11,161800.0,11.8653,11.9067,11.8476,11.8771,161800.0
2007-05-17 12:30:00,20.11,20.11,20.06,20.07,91600.0,11.8771,11.8771,11.8476,11.8535,91600.0
2007-05-17 13:00:00,20.07,20.11,20.05,20.1,130200.0,11.8535,11.8771,11.8417,11.8712,130200.0
2007-05-17 13:30:00,20.1,20.16,20.09,20.13,68200.0,11.8712,11.9067,11.8653,11.889,68200.0
2007-05-17 14:00:00,20.13,20.16,20.1,20.16,122400.0,11.889,11.9067,11.8712,11.9067,122400.0
2007-05-17 14:30:00,20.15,20.19,20.1,20.18,99400.0,11.9008,11.9244,11.8712,11.9185,99400.0
2007-05-17 15:00:00,20.18,20.21,20.13,20.13,291000.0,11.9185,11.9362,11.889,11.889,291000.0
2007-05-17 15:30:00,20.13,20.14,20.05,20.05,260000.0,11.889,11.8949,11.8417,11.8417,260000.0
2007-05-18 09:30:00,20.14,20.25,20.13,20.21,625400.0,11.8949,11.9598,11.889,11.9362,625400.0
2007-05-18 10:00:00,20.21,20.37,20.18,20.32,420200.0,11.9362,12.0307,11.9185,12.0012,420200.0
2007-05-18 10:30:00,20.32,20.33,20.17,20.18,353600.0,12.0012,12.0071,11.9126,11.9185,353600.0
2007-05-18 11:00:00,20.18,20.25,20.16,20.21,180800.0,11.9185,11.9598,11.9067,11.9362,180800.0
2007-05-18 11:30:00,20.22,20.23,20.19,20.21,127200.0,11.9421,11.948,11.9244,11.9362,127200.0
2007-05-18 12:00:00,20.21,20.27,20.19,20.25,120800.0,11.9362,11.9716,11.9244,11.9598,120800.0
2007-05-18 12:30:00,20.25,20.39,20.24,20.33,204000.0,11.9598,12.0425,11.9539,12.0071,204000.0
2007-05-18 13:00:00,20.33,20.38,20.31,20.33,174800.0,12.0071,12.0366,11.9953,12.0071,174800.0
2007-05-18 13:30:00,20.33,20.4,20.33,20.36,135800.0,12.0071,12.0484,12.0071,12.0248,135800.0
2007-05-18 14:00:00,20.36,20.41,20.05,20.36,554400.0,12.0248,12.0543,11.8417,12.0248,554400.0
2007-05-18 14:30:00,20.36,20.36,20.26,20.28,262000.0,12.0248,12.0248,11.9657,11.9775,262000.0
2007-05-18 15:00:00,20.28,20.33,20.27,20.31,220600.0,11.9775,12.0071,11.9716,11.9953,220600.0
2007-05-18 15:30:00,20.31,20.38,20.29,20.3,724800.0,11.9953,12.0366,11.9835,11.9894,724800.0
2007-05-21 09:30:00,20.31,20.31,20.18,20.18,238000.0,11.9953,11.9953,11.9185,11.9185,238000.0
2007-05-21 10:00:00,20.18,20.23,20.14,20.23,219800.0,11.9185,11.948,11.8949,11.948,219800.0
2007-05-21 10:30:00,20.23,20.26,20.23,20.25,320400.0,11.948,11.9657,11.948,11.9598,320400.0
2007-05-21 11:00:00,20.25,20.25,20.18,20.24,182800.0,11.9598,11.9598,11.9185,11.9539,182800.0
2007-05-21 11:30:00,20.24,20.28,20.21,20.27,246200.0,11.9539,11.9775,11.9362,11.9716,246200.0
2007-05-21 12:00:00,20.28,20.33,20.25,20.27,310000.0,11.9775,12.0071,11.9598,11.9716,310000.0
2007-05-21 12:30:00,20.27,20.29,20.24,20.25,152200.0,11.9716,11.9835,11.9539,11.9598,152200.0
2007-05-21 13:00:00,20.25,20.28,20.24,20.27,48400.0,11.9598,11.9775,11.9539,11.9716,48400.0
2007-05-21 13:30:00,20.26,20.28,20.16,20.28,199800.0,11.9657,11.9775,11.9067,11.9775,199800.0
2007-05-21 14:00:00,20.28,20.31,20.27,20.28,108800.0,11.9775,11.9953,11.9716,11.9775,108800.0
2007-05-21 14:30:00,20.28,20.29,20.22,20.22,183000.0,11.9775,11.9835,11.9421,11.9421,183000.0
2007-05-21 15:00:00,20.22,20.23,20.15,20.17,440000.0,11.9421,11.948,11.9008,11.9126,440000.0
2007-05-21 15:30:00,20.16,20.25,20.11,20.24,405200.0,11.9067,11.9598,11.8771,11.9539,405200.0
2007-05-22 09:30:00,20.16,20.25,20.11,20.15,131000.0,11.9067,11.9598,11.8771,11.9008,131000.0
2007-05-22 10:00:00,20.14,20.16,20.05,20.12,162400.0,11.8949,11.9067,11.8417,11.883,162400.0
2007-05-22 10:30:00,20.11,20.23,20.1,20.11,296400.0,11.8771,11.948,11.8712,11.8771,296400.0
2007-05-22 11:00:00,20.11,20.13,20.09,20.11,196400.0,11.8771,11.889,11.8653,11.8771,196400.0
2007-05-22 11:30:00,20.11,20.12,20.04,20.05,107800.0,11.8771,11.883,11.8358,11.8417,107800.0
2007-05-22 12:00:00,20.05,20.1,20.02,20.1,85800.0,11.8417,11.8712,11.824,11.8712,85800.0
2007-05-22 12:30:00,20.1,20.18,20.1,20.17,131400.0,11.8712,11.9185,11.8712,11.9126,131400.0
2007-05-22 13:00:00,20.18,20.22,20.16,20.18,127800.0,11.9185,11.9421,11.9067,11.9185,127800.0
2007-05-22 13:30:00,20.2,20.25,20.2,20.22,156600.0,11.9303,11.9598,11.9303,11.9421,156600.0
2007-05-22 14:00:00,20.22,20.29,20.2,20.27,345800.0,11.9421,11.9835,11.9303,11.9716,345800.0
2007-05-22 14:30:00,20.27,20.3,20.25,20.28,164800.0,11.9716,11.9894,11.9598,11.9775,164800.0
2007-05-22 15:00:00,20.28,20.3,20.18,20.21,187800.0,11.9775,11.9894,11.9185,11.9362,187800.0
2007-05-22 15:30:00,20.22,20.26,20.19,20.19,292800.0,11.9421,11.9657,11.9244,11.9244,292800.0
2007-05-23 09:30:00,20.15,20.18,19.93,19.97,211000.0,11.9008,11.9185,11.7708,11.7945,211000.0
2007-05-23 10:00:00,19.97,20.09,19.9,19.95,343000.0,11.7945,11.8653,11.7531,11.7826,343000.0
2007-05-23 10:30:00,19.94,20.02,19.9,19.9,461200.0,11.7767,11.824,11.7531,11.7531,461200.0
2007-05-23 11:00:00,19.9,19.96,19.88,19.96,203400.0,11.7531,11.7886,11.7413,11.7886,203400.0
2007-05-23 11:30:00,19.96,19.98,19.92,19.96,141000.0,11.7886,11.8004,11.7649,11.7886,141000.0
2007-05-23 12:00:00,19.96,20.01,19.95,19.99,233200.0,11.7886,11.8181,11.7826,11.8063,233200.0
2007-05-23 12:30:00,19.99,20.07,19.99,20.05,206000.0,11.8063,11.8535,11.8063,11.8417,206000.0
2007-05-23 13:00:00,20.05,20.05,20.03,20.05,80000.0,11.8417,11.8417,11.8299,11.8417,80000.0
2007-05-23 13:30:00,20.05,20.09,20.05,20.08,121800.0,11.8417,11.8653,11.8417,11.8594,121800.0
2007-05-23 14:00:00,20.08,20.09,19.95,19.95,303200.0,11.8594,11.8653,11.7826,11.7826,303200.0
2007-05-23 14:30:00,19.95,20.07,19.95,20.04,315200.0,11.7826,11.8535,11.7826,11.8358,315200.0
2007-05-23 15:00:00,20.04,20.06,19.96,20.0,343200.0,11.8358,11.8476,11.7886,11.8122,343200.0
2007-05-23 15:30:00,20.01,20.02,19.9,19.93,483600.0,11.8181,11.824,11.7531,11.7708,483600.0
2007-05-24 09:30:00,19.99,19.99,19.75,19.96,404800.0,11.8063,11.8063,11.6645,11.7886,404800.0
2007-05-24 10:00:00,19.97,20.03,19.84,19.93,332400.0,11.7945,11.8299,11.7177,11.7708,332400.0
2007-05-24 10:30:00,19.93,19.96,19.82,19.83,383400.0,11.7708,11.7886,11.7059,11.7118,383400.0
2007-05-24 11:00:00,19.82,19.86,19.68,19.68,507800.0,11.7059,11.7295,11.6232,11.6232,507800.0
2007-05-24 11:30:00,19.68,19.71,19.64,19.71,391600.0,11.6232,11.6409,11.5996,11.6409,391600.0
2007-05-24 12:00:00,19.71,19.73,19.58,19.58,453200.0,11.6409,11.6527,11.5641,11.5641,453200.0
2007-05-24 12:30:00,19.58,19.61,19.5,19.61,270200.0,11.5641,11.5818,11.5169,11.5818,270200.0
2007-05-24 13:00:00,19.61,19.7,19.57,19.65,257600.0,11.5818,11.635,11.5582,11.6055,257600.0
2007-05-24 13:30:00,19.65,19.66,19.58,19.6,143600.0,11.6055,11.6114,11.5641,11.5759,143600.0
2007-05-24 14:00:00,19.61,19.63,19.59,19.62,286800.0,11.5818,11.5937,11.57,11.5877,286800.0
2007-05-24 14:30:00,19.61,19.64,19.58,19.6,240800.0,11.5818,11.5996,11.5641,11.5759,240800.0
2007-05-24 15:00:00,19.59,19.62,19.55,19.57,391000.0,11.57,11.5877,11.5464,11.5582,391000.0
2007-05-24 15:30:00,19.57,19.61,19.5,19.61,469800.0,11.5582,11.5818,11.5169,11.5818,469800.0
2007-05-25 09:30:00,19.57,19.75,19.53,19.63,168800.0,11.5582,11.6645,11.5346,11.5937,168800.0
2007-05-25 10:00:00,19.62,19.68,19.55,19.57,286800.0,11.5877,11.6232,11.5464,11.5582,286800.0
2007-05-25 10:30:00,19.57,19.67,19.56,19.61,185400.0,11.5582,11.6173,11.5523,11.5818,185400.0
2007-05-25 11:00:00,19.61,19.63,19.58,19.6,146200.0,11.5818,11.5937,11.5641,11.5759,146200.0
2007-05-25 11:30:00,19.6,19.7,19.6,19.69,137000.0,11.5759,11.635,11.5759,11.6291,137000.0
2007-05-25 12:00:00,19.69,19.69,19.58,19.58,134000.0,11.6291,11.6291,11.5641,11.5641,134000.0
2007-05-25 12:30:00,19.59,19.64,19.58,19.61,47800.0,11.57,11.5996,11.5641,11.5818,47800.0
2007-05-25 13:00:00,19.61,19.7,19.61,19.67,63600.0,11.5818,11.635,11.5818,11.6173,63600.0
2007-05-25 13:30:00,19.66,19.66,19.61,19.66,46400.0,11.6114,11.6114,11.5818,11.6114,46400.0
2007-05-25 14:00:00,19.66,19.68,19.61,19.61,66200.0,11.6114,11.6232,11.5818,11.5818,66200.0
2007-05-25 14:30:00,19.62,19.68,19.62,19.66,61200.0,11.5877,11.6232,11.5877,11.6114,61200.0
2007-05-25 15:00:00,19.66,19.68,19.63,19.65,86400.0,11.6114,11.6232,11.5937,11.6055,86400.0
2007-05-25 15:30:00,19.65,19.66,19.61,19.61,216200.0,11.6055,11.6114,11.5818,11.5818,216200.0
2007-05-29 09:30:00,19.59,19.77,19.59,19.75,143200.0,11.57,11.6763,11.57,11.6645,143200.0
2007-05-29 10:00:00,19.75,19.9,19.75,19.9,362600.0,11.6645,11.7531,11.6645,11.7531,362600.0
2007-05-29 10:30:00,19.9,19.91,19.83,19.86,187600.0,11.7531,11.759,11.7118,11.7295,187600.0
2007-05-29 11:00:00,19.86,19.92,19.83,19.89,194000.0,11.7295,11.7649,11.7118,11.7472,194000.0
2007-05-29 11:30:00,19.9,19.96,19.9,19.9,170400.0,11.7531,11.7886,11.7531,11.7531,170400.0
2007-05-29 12:00:00,19.9,19.93,19.88,19.9,179800.0,11.7531,11.7708,11.7413,11.7531,179800.0
2007-05-29 12:30:00,19.9,19.94,19.88,19.91,126600.0,11.7531,11.7767,11.7413,11.759,126600.0
2007-05-29 13:00:00,19.91,19.94,19.84,19.9,157600.0,11.759,11.7767,11.7177,11.7531,157600.0
2007-05-29 13:30:00,19.9,19.9,19.82,19.89,192400.0,11.7531,11.7531,11.7059,11.7472,192400.0
2007-05-29 14:00:00,19.89,19.93,19.85,19.89,160800.0,11.7472,11.7708,11.7236,11.7472,160800.0
2007-05-29 14:30:00,19.9,19.96,19.86,19.95,203000.0,11.7531,11.7886,11.7295,11.7826,203000.0
2007-05-29 15:00:00,19.95,19.99,19.94,19.95,191200.0,11.7826,11.8063,11.7767,11.7826,191200.0
2007-05-29 15:30:00,19.95,20.0,19.92,19.98,356600.0,11.7826,11.8122,11.7649,11.8004,356600.0
2007-05-30 09:30:00,19.95,19.96,19.72,19.75,199600.0,11.7826,11.7886,11.6468,11.6645,199600.0
2007-05-30 10:00:00,19.75,19.76,19.68,19.75,224400.0,11.6645,11.6704,11.6232,11.6645,224400.0
2007-05-30 10:30:00,19.75,19.77,19.63,19.65,347400.0,11.6645,11.6763,11.5937,11.6055,347400.0
2007-05-30 11:00:00,19.65,19.71,19.63,19.7,313400.0,11.6055,11.6409,11.5937,11.635,313400.0
2007-05-30 11:30:00,19.71,19.72,19.66,19.67,227800.0,11.6409,11.6468,11.6114,11.6173,227800.0
2007-05-30 12:00:00,19.66,19.72,19.66,19.72,161200.0,11.6114,11.6468,11.6114,11.6468,161200.0
2007-05-30 12:30:00,19.72,19.77,19.68,19.7,303000.0,11.6468,11.6763,11.6232,11.635,303000.0
2007-05-30 13:00:00,19.69,19.75,19.68,19.75,206200.0,11.6291,11.6645,11.6232,11.6645,206200.0
2007-05-30 13:30:00,19.75,19.77,19.72,19.74,332000.0,11.6645,11.6763,11.6468,11.6586,332000.0
2007-05-30 14:00:00,19.74,19.83,19.69,19.82,619600.0,11.6586,11.7118,11.6291,11.7059,619600.0
2007-05-30 14:30:00,19.82,19.89,19.78,19.89,267600.0,11.7059,11.7472,11.6822,11.7472,267600.0
2007-05-30 15:00:00,19.89,19.91,19.85,19.9,172400.0,11.7472,11.759,11.7236,11.7531,172400.0
2007-05-30 15:30:00,19.9,19.97,19.89,19.97,399800.0,11.7531,11.7945,11.7472,11.7945,399800.0
2007-05-31 09:30:00,20.07,20.22,19.9,20.2,559000.0,11.8535,11.9421,11.7531,11.9303,559000.0
2007-05-31 10:00:00,20.2,20.24,20.06,20.1,334600.0,11.9303,11.9539,11.8476,11.8712,334600.0
2007-05-31 10:30:00,20.1,20.18,20.0,20.15,499000.0,11.8712,11.9185,11.8122,11.9008,499000.0
2007-05-31 11:00:00,20.15,20.15,20.07,20.14,160000.0,11.9008,11.9008,11.8535,11.8949,160000.0
2007-05-31 11:30:00,20.14,20.15,20.11,20.15,131400.0,11.8949,11.9008,11.8771,11.9008,131400.0
2007-05-31 12:00:00,20.15,20.21,20.15,20.2,143800.0,11.9008,11.9362,11.9008,11.9303,143800.0
2007-05-31 12:30:00,20.2,20.21,20.12,20.12,127600.0,11.9303,11.9362,11.883,11.883,127600.0
2007-05-31 13:00:00,20.13,20.15,20.02,20.06,192000.0,11.889,11.9008,11.824,11.8476,192000.0
2007-05-31 13:30:00,20.06,20.11,20.02,20.1,146600.0,11.8476,11.8771,11.824,11.8712,146600.0
2007-05-31 14:00:00,20.09,20.2,20.09,20.2,110200.0,11.8653,11.9303,11.8653,11.9303,110200.0
2007-05-31 14:30:00,20.19,20.24,20.14,20.21,115000.0,11.9244,11.9539,11.8949,11.9362,115000.0
2007-05-31 15:00:00,20.21,20.23,20.15,20.22,186600.0,11.9362,11.948,11.9008,11.9421,186600.0
2007-05-31 15:30:00,20.21,20.3,20.18,20.29,486600.0,11.9362,11.9894,11.9185,11.9835,486600.0
2007-06-01 09:30:00,20.34,20.6,20.25,20.6,436000.0,12.013,12.1665,11.9598,12.1665,436000.0
2007-06-01 10:00:00,20.6,20.73,20.58,20.6,484600.0,12.1665,12.2433,12.1547,12.1665,484600.0
2007-06-01 10:30:00,20.59,20.6,20.52,20.52,228200.0,12.1606,12.1665,12.1193,12.1193,228200.0
2007-06-01 11:00:00,20.52,20.53,20.42,20.46,261000.0,12.1193,12.1252,12.0602,12.0839,261000.0
2007-06-01 11:30:00,20.46,20.48,20.43,20.45,157000.0,12.0839,12.0957,12.0661,12.0779,157000.0
2007-06-01 12:00:00,20.45,20.48,20.4,20.48,213600.0,12.0779,12.0957,12.0484,12.0957,213600.0
2007-06-01 12:30:00,20.47,20.51,20.43,20.45,95000.0,12.0898,12.1134,12.0661,12.0779,95000.0
2007-06-01 13:00:00,20.46,20.55,20.42,20.5,166800.0,12.0839,12.137,12.0602,12.1075,166800.0
2007-06-01 13:30:00,20.5,20.5,20.46,20.49,126600.0,12.1075,12.1075,12.0839,12.1016,126600.0
2007-06-01 14:00:00,20.49,20.5,20.45,20.48,99200.0,12.1016,12.1075,12.0779,12.0957,99200.0
2007-06-01 14:30:00,20.48,20.55,20.45,20.55,235600.0,12.0957,12.137,12.0779,12.137,235600.0
2007-06-01 15:00:00,20.55,20.55,20.49,20.51,165400.0,12.137,12.137,12.1016,12.1134,165400.0
2007-06-01 15:30:00,20.52,20.55,20.49,20.52,365600.0,12.1193,12.137,12.1016,12.1193,365600.0
2007-06-04 09:30:00,20.38,20.68,20.38,20.52,281200.0,12.0366,12.2138,12.0366,12.1193,281200.0
2007-06-04 10:00:00,20.52,20.66,20.5,20.5,186400.0,12.1193,12.202,12.1075,12.1075,186400.0
2007-06-04 10:30:00,20.5,20.53,20.39,20.52,229800.0,12.1075,12.1252,12.0425,12.1193,229800.0
2007-06-04 11:00:00,20.52,20.56,20.48,20.51,133600.0,12.1193,12.1429,12.0957,12.1134,133600.0
2007-06-04 11:30:00,20.51,20.53,20.46,20.5,82400.0,12.1134,12.1252,12.0839,12.1075,82400.0
2007-06-04 12:00:00,20.5,20.5,20.42,20.44,128200.0,12.1075,12.1075,12.0602,12.072,128200.0
2007-06-04 12:30:00,20.43,20.48,20.41,20.43,134600.0,12.0661,12.0957,12.0543,12.0661,134600.0
2007-06-04 13:00:00,20.43,20.5,20.41,20.45,184800.0,12.0661,12.1075,12.0543,12.0779,184800.0
2007-06-04 13:30:00,20.45,20.5,20.44,20.49,106000.0,12.0779,12.1075,12.072,12.1016,106000.0
2007-06-04 14:00:00,20.48,20.5,20.48,20.5,118200.0,12.0957,12.1075,12.0957,12.1075,118200.0
2007-06-04 14:30:00,20.49,20.51,20.48,20.5,154400.0,12.1016,12.1134,12.0957,12.1075,154400.0
2007-06-04 15:00:00,20.49,20.56,20.49,20.54,222000.0,12.1016,12.1429,12.1016,12.1311,222000.0
2007-06-04 15:30:00,20.54,20.57,20.51,20.52,286000.0,12.1311,12.1488,12.1134,12.1193,286000.0
2007-06-05 09:30:00,20.5,20.55,20.4,20.4,195800.0,12.1075,12.137,12.0484,12.0484,195800.0
2007-06-05 10:00:00,20.42,20.48,20.24,20.3,233200.0,12.0602,12.0957,11.9539,11.9894,233200.0
2007-06-05 10:30:00,20.31,20.36,20.28,20.31,158000.0,11.9953,12.0248,11.9775,11.9953,158000.0
2007-06-05 11:00:00,20.32,20.36,20.24,20.25,105000.0,12.0012,12.0248,11.9539,11.9598,105000.0
2007-06-05 11:30:00,20.24,20.25,20.11,20.12,141600.0,11.9539,11.9598,11.8771,11.883,141600.0
2007-06-05 12:00:00,20.11,20.15,20.03,20.08,325800.0,11.8771,11.9008,11.8299,11.8594,325800.0
2007-06-05 12:30:00,20.09,20.16,20.08,20.14,141600.0,11.8653,11.9067,11.8594,11.8949,141600.0
2007-06-05 13:00:00,20.14,20.21,20.08,20.09,128800.0,11.8949,11.9362,11.8594,11.8653,128800.0
2007-06-05 13:30:00,20.09,20.14,20.06,20.1,145400.0,11.8653,11.8949,11.8476,11.8712,145400.0
2007-06-05 14:00:00,20.11,20.14,20.09,20.11,175800.0,11.8771,11.8949,11.8653,11.8771,175800.0
2007-06-05 14:30:00,20.11,20.14,20.06,20.11,210400.0,11.8771,11.8949,11.8476,11.8771,210400.0
2007-06-05 15:00:00,20.11,20.19,20.09,20.17,220600.0,11.8771,11.9244,11.8653,11.9126,220600.0
2007-06-05 15:30:00,20.17,20.22,20.16,20.18,367800.0,11.9126,11.9421,11.9067,11.9185,367800.0
2007-06-06 09:30:00,20.13,20.24,20.09,20.17,365600.0,11.889,11.9539,11.8653,11.9126,365600.0
2007-06-06 10:00:00,20.15,20.25,20.07,20.25,227200.0,11.9008,11.9598,11.8535,11.9598,227200.0
2007-06-06 10:30:00,20.25,20.27,20.13,20.14,168600.0,11.9598,11.9716,11.889,11.8949,168600.0
2007-06-06 11:00:00,20.13,20.18,20.12,20.15,223800.0,11.889,11.9185,11.883,11.9008,223800.0
2007-06-06 11:30:00,20.15,20.2,20.06,20.07,218400.0,11.9008,11.9303,11.8476,11.8535,218400.0
2007-06-06 12:00:00,20.06,20.19,20.06,20.14,183800.0,11.8476,11.9244,11.8476,11.8949,183800.0
2007-06-06 12:30:00,20.13,20.16,20.03,20.03,117400.0,11.889,11.9067,11.8299,11.8299,117400.0
2007-06-06 13:00:00,20.04,20.05,19.95,19.99,155600.0,11.8358,11.8417,11.7826,11.8063,155600.0
2007-06-06 13:30:00,19.99,20.07,19.98,20.07,73400.0,11.8063,11.8535,11.8004,11.8535,73400.0
2007-06-06 14:00:00,20.06,20.08,19.96,20.02,142800.0,11.8476,11.8594,11.7886,11.824,142800.0
2007-06-06 14:30:00,20.02,20.07,20.0,20.0,170000.0,11.824,11.8535,11.8122,11.8122,170000.0
2007-06-06 15:00:00,20.0,20.08,19.97,20.07,146200.0,11.8122,11.8594,11.7945,11.8535,146200.0
2007-06-06 15:30:00,20.08,20.12,20.02,20.02,280000.0,11.8594,11.883,11.824,11.824,280000.0
2007-06-07 09:30:00,19.9,20.07,19.85,19.91,242600.0,11.7531,11.8535,11.7236,11.759,242600.0
2007-06-07 10:00:00,19.9,19.93,19.85,19.89,153800.0,11.7531,11.7708,11.7236,11.7472,153800.0
2007-06-07 10:30:00,19.89,20.0,19.89,19.98,285800.0,11.7472,11.8122,11.7472,11.8004,285800.0
2007-06-07 11:00:00,19.98,19.98,19.85,19.87,376800.0,11.8004,11.8004,11.7236,11.7354,376800.0
2007-06-07 11:30:00,19.88,19.91,19.85,19.88,121600.0,11.7413,11.759,11.7236,11.7413,121600.0
2007-06-07 12:00:00,19.88,19.94,19.85,19.94,108400.0,11.7413,11.7767,11.7236,11.7767,108400.0
2007-06-07 12:30:00,19.94,19.96,19.77,19.86,190200.0,11.7767,11.7886,11.6763,11.7295,190200.0
2007-06-07 13:00:00,19.87,19.93,19.85,19.85,217000.0,11.7354,11.7708,11.7236,11.7236,217000.0
2007-06-07 13:30:00,19.86,19.86,19.73,19.78,162200.0,11.7295,11.7295,11.6527,11.6822,162200.0
2007-06-07 14:00:00,19.78,19.87,19.7,19.86,350800.0,11.6822,11.7354,11.635,11.7295,350800.0
2007-06-07 14:30:00,19.86,19.9,19.8,19.83,184400.0,11.7295,11.7531,11.6941,11.7118,184400.0
2007-06-07 15:00:00,19.82,19.89,19.8,19.82,297800.0,11.7059,11.7472,11.6941,11.7059,297800.0
2007-06-07 15:30:00,19.82,19.86,19.7,19.71,370600.0,11.7059,11.7295,11.635,11.6409,370600.0
2007-06-08 09:30:00,19.75,20.05,19.73,20.02,574600.0,11.6645,11.8417,11.6527,11.824,574600.0
2007-06-08 10:00:00,20.02,20.06,19.91,20.03,590600.0,11.824,11.8476,11.759,11.8299,590600.0
2007-06-08 10:30:00,20.03,20.06,19.97,20.02,182600.0,11.8299,11.8476,11.7945,11.824,182600.0
2007-06-08 11:00:00,20.02,20.06,19.97,20.04,213400.0,11.824,11.8476,11.7945,11.8358,213400.0
2007-06-08 11:30:00,20.04,20.06,20.02,20.06,194000.0,11.8358,11.8476,11.824,11.8476,194000.0
2007-06-08 12:00:00,20.06,20.15,20.05,20.11,221400.0,11.8476,11.9008,11.8417,11.8771,221400.0
2007-06-08 12:30:00,20.11,20.11,20.03,20.08,93400.0,11.8771,11.8771,11.8299,11.8594,93400.0
2007-06-08 13:00:00,20.07,20.1,20.03,20.09,141800.0,11.8535,11.8712,11.8299,11.8653,141800.0
2007-06-08 13:30:00,20.09,20.18,20.08,20.13,205000.0,11.8653,11.9185,11.8594,11.889,205000.0
2007-06-08 14:00:00,20.13,20.25,20.13,20.18,287400.0,11.889,11.9598,11.889,11.9185,287400.0
2007-06-08 14:30:00,20.18,20.22,20.14,20.18,189800.0,11.9185,11.9421,11.8949,11.9185,189800.0
2007-06-08 15:00:00,20.18,20.22,20.15,20.18,202400.0,11.9185,11.9421,11.9008,11.9185,202400.0
2007-06-08 15:30:00,20.18,20.3,19.71,20.24,604800.0,11.9185,11.9894,11.6409,11.9539,604800.0
2007-06-11 09:30:00,20.3,20.3,20.12,20.23,234000.0,11.9894,11.9894,11.883,11.948,234000.0
2007-06-11 10:00:00,20.23,20.27,20.18,20.21,382600.0,11.948,11.9716,11.9185,11.9362,382600.0
2007-06-11 10:30:00,20.2,20.26,20.2,20.25,306800.0,11.9303,11.9657,11.9303,11.9598,306800.0
2007-06-11 11:00:00,20.25,20.28,20.22,20.24,153600.0,11.9598,11.9775,11.9421,11.9539,153600.0
2007-06-11 11:30:00,20.24,20.37,20.24,20.34,263000.0,11.9539,12.0307,11.9539,12.013,263000.0
2007-06-11 12:00:00,20.33,20.36,20.27,20.27,60600.0,12.0071,12.0248,11.9716,11.9716,60600.0
2007-06-11 12:30:00,20.27,20.38,20.25,20.36,72800.0,11.9716,12.0366,11.9598,12.0248,72800.0
2007-06-11 13:00:00,20.36,20.37,20.3,20.33,173200.0,12.0248,12.0307,11.9894,12.0071,173200.0
2007-06-11 13:30:00,20.32,20.38,20.32,20.33,192400.0,12.0012,12.0366,12.0012,12.0071,192400.0
2007-06-11 14:00:00,20.33,20.38,20.32,20.36,97400.0,12.0071,12.0366,12.0012,12.0248,97400.0
2007-06-11 14:30:00,20.36,20.39,20.33,20.36,215800.0,12.0248,12.0425,12.0071,12.0248,215800.0
2007-06-11 15:00:00,20.36,20.41,20.33,20.39,295000.0,12.0248,12.0543,12.0071,12.0425,295000.0
2007-06-11 15:30:00,20.39,20.4,20.29,20.3,414400.0,12.0425,12.0484,11.9835,11.9894,414400.0
2007-06-12 09:30:00,20.14,20.28,20.05,20.17,402800.0,11.8949,11.9775,11.8417,11.9126,402800.0
2007-06-12 10:00:00,20.16,20.19,20.07,20.09,262800.0,11.9067,11.9244,11.8535,11.8653,262800.0
2007-06-12 10:30:00,20.1,20.18,20.1,20.16,184800.0,11.8712,11.9185,11.8712,11.9067,184800.0
2007-06-12 11:00:00,20.16,20.2,20.09,20.15,256400.0,11.9067,11.9303,11.8653,11.9008,256400.0
2007-06-12 11:30:00,20.16,20.31,20.15,20.3,173600.0,11.9067,11.9953,11.9008,11.9894,173600.0
2007-06-12 12:00:00,20.3,20.3,20.21,20.21,97600.0,11.9894,11.9894,11.9362,11.9362,97600.0
2007-06-12 12:30:00,20.21,20.21,20.14,20.14,102000.0,11.9362,11.9362,11.8949,11.8949,102000.0
2007-06-12 13:00:00,20.14,20.22,20.12,20.21,141000.0,11.8949,11.9421,11.883,11.9362,141000.0
2007-06-12 13:30:00,20.2,20.34,20.15,20.34,169200.0,11.9303,12.013,11.9008,12.013,169200.0
2007-06-12 14:00:00,20.33,20.39,20.27,20.28,214400.0,12.0071,12.0425,11.9716,11.9775,214400.0
2007-06-12 14:30:00,20.29,20.36,20.28,20.36,216200.0,11.9835,12.0248,11.9775,12.0248,216200.0
2007-06-12 15:00:00,20.36,20.38,20.22,20.27,298200.0,12.0248,12.0366,11.9421,11.9716,298200.0
2007-06-12 15:30:00,20.27,20.3,20.21,20.28,491400.0,11.9716,11.9894,11.9362,11.9775,491400.0
2007-06-13 09:30:00,20.37,20.61,20.32,20.58,471200.0,12.0307,12.1724,12.0012,12.1547,471200.0
2007-06-13 10:00:00,20.58,20.64,20.47,20.59,345200.0,12.1547,12.1902,12.0898,12.1606,345200.0
2007-06-13 10:30:00,20.58,20.67,20.57,20.65,361000.0,12.1547,12.2079,12.1488,12.1961,361000.0
2007-06-13 11:00:00,20.65,20.65,20.56,20.63,230000.0,12.1961,12.1961,12.1429,12.1843,230000.0
2007-06-13 11:30:00,20.61,20.69,20.57,20.58,410400.0,12.1724,12.2197,12.1488,12.1547,410400.0
2007-06-13 12:00:00,20.58,20.62,20.5,20.53,304400.0,12.1547,12.1784,12.1075,12.1252,304400.0
2007-06-13 12:30:00,20.53,20.66,20.5,20.6,119000.0,12.1252,12.202,12.1075,12.1665,119000.0
2007-06-13 13:00:00,20.6,20.6,20.54,20.55,176600.0,12.1665,12.1665,12.1311,12.137,176600.0
2007-06-13 13:30:00,20.55,20.59,20.53,20.56,108200.0,12.137,12.1606,12.1252,12.1429,108200.0
2007-06-13 14:00:00,20.56,20.75,20.56,20.73,362800.0,12.1429,12.2551,12.1429,12.2433,362800.0
2007-06-13 14:30:00,20.74,20.75,20.66,20.67,260200.0,12.2492,12.2551,12.202,12.2079,260200.0
2007-06-13 15:00:00,20.67,20.68,20.58,20.58,319400.0,12.2079,12.2138,12.1547,12.1547,319400.0
2007-06-13 15:30:00,20.59,20.68,20.55,20.66,893800.0,12.1606,12.2138,12.137,12.202,893800.0
2007-06-14 09:30:00,20.73,21.06,20.71,21.04,350400.0,12.2433,12.4382,12.2315,12.4264,350400.0
2007-06-14 10:00:00,21.05,21.05,20.82,20.9,420000.0,12.4323,12.4323,12.2965,12.3437,420000.0
2007-06-14 10:30:00,20.9,21.04,20.89,20.92,271800.0,12.3437,12.4264,12.3378,12.3555,271800.0
2007-06-14 11:00:00,20.92,21.02,20.92,20.95,146200.0,12.3555,12.4146,12.3555,12.3733,146200.0
2007-06-14 11:30:00,20.94,20.96,20.91,20.95,165000.0,12.3673,12.3792,12.3496,12.3733,165000.0
2007-06-14 12:00:00,20.94,20.97,20.91,20.93,130800.0,12.3673,12.3851,12.3496,12.3614,130800.0
2007-06-14 12:30:00,20.93,20.97,20.92,20.93,149800.0,12.3614,12.3851,12.3555,12.3614,149800.0
2007-06-14 13:00:00,20.93,20.98,20.9,20.92,135800.0,12.3614,12.391,12.3437,12.3555,135800.0
2007-06-14 13:30:00,20.91,20.96,20.91,20.95,126000.0,12.3496,12.3792,12.3496,12.3733,126000.0
2007-06-14 14:00:00,20.95,20.95,20.9,20.93,263800.0,12.3733,12.3733,12.3437,12.3614,263800.0
2007-06-14 14:30:00,20.93,20.98,20.92,20.92,542800.0,12.3614,12.391,12.3555,12.3555,542800.0
2007-06-14 15:00:00,20.92,20.95,20.92,20.93,154600.0,12.3555,12.3733,12.3555,12.3614,154600.0
2007-06-14 15:30:00,20.93,20.97,20.85,20.91,631800.0,12.3614,12.3851,12.3142,12.3496,631800.0
2007-06-15 09:30:00,21.09,21.12,20.95,21.01,1371000.0,12.4559,12.4737,12.3733,12.4087,1371000.0
2007-06-15 10:00:00,21.02,21.05,20.93,21.0,227000.0,12.4146,12.4323,12.3614,12.4028,227000.0
2007-06-15 10:30:00,21.0,21.07,20.99,21.0,226000.0,12.4028,12.4441,12.3969,12.4028,226000.0
2007-06-15 11:00:00,21.0,21.05,20.95,20.95,209000.0,12.4028,12.4323,12.3733,12.3733,209000.0
2007-06-15 11:30:00,20.95,21.0,20.93,20.98,112400.0,12.3733,12.4028,12.3614,12.391,112400.0
2007-06-15 12:00:00,20.98,21.0,20.89,20.93,166400.0,12.391,12.4028,12.3378,12.3614,166400.0
2007-06-15 12:30:00,20.92,20.97,20.91,20.92,103600.0,12.3555,12.3851,12.3496,12.3555,103600.0
2007-06-15 13:00:00,20.92,20.93,20.86,20.92,106600.0,12.3555,12.3614,12.3201,12.3555,106600.0
2007-06-15 13:30:00,20.92,21.03,20.89,21.03,141000.0,12.3555,12.4205,12.3378,12.4205,141000.0
2007-06-15 14:00:00,21.02,21.02,20.93,20.97,189000.0,12.4146,12.4146,12.3614,12.3851,189000.0
2007-06-15 14:30:00,20.97,21.06,20.96,21.05,110000.0,12.3851,12.4382,12.3792,12.4323,110000.0
2007-06-15 15:00:00,21.06,21.07,21.0,21.04,172800.0,12.4382,12.4441,12.4028,12.4264,172800.0
2007-06-15 15:30:00,21.04,21.05,20.99,21.03,401000.0,12.4264,12.4323,12.3969,12.4205,401000.0
2007-06-18 09:30:00,21.02,21.06,20.93,20.98,183200.0,12.4146,12.4382,12.3614,12.391,183200.0
2007-06-18 10:00:00,20.97,21.0,20.88,20.97,229000.0,12.3851,12.4028,12.3319,12.3851,229000.0
2007-06-18 10:30:00,20.96,20.97,20.86,20.87,172200.0,12.3792,12.3851,12.3201,12.326,172200.0
2007-06-18 11:00:00,20.87,20.93,20.82,20.91,213000.0,12.326,12.3614,12.2965,12.3496,213000.0
2007-06-18 11:30:00,20.92,20.92,20.88,20.88,126400.0,12.3555,12.3555,12.3319,12.3319,126400.0
2007-06-18 12:00:00,20.87,20.91,20.84,20.88,164800.0,12.326,12.3496,12.3083,12.3319,164800.0
2007-06-18 12:30:00,20.88,20.91,20.88,20.9,91800.0,12.3319,12.3496,12.3319,12.3437,91800.0
2007-06-18 13:00:00,20.89,20.9,20.84,20.88,175000.0,12.3378,12.3437,12.3083,12.3319,175000.0
2007-06-18 13:30:00,20.88,20.92,20.86,20.89,131200.0,12.3319,12.3555,12.3201,12.3378,131200.0
2007-06-18 14:00:00,20.89,20.9,20.83,20.87,142800.0,12.3378,12.3437,12.3024,12.326,142800.0
2007-06-18 14:30:00,20.88,20.89,20.84,20.89,108400.0,12.3319,12.3378,12.3083,12.3378,108400.0
2007-06-18 15:00:00,20.88,20.92,20.85,20.88,170600.0,12.3319,12.3555,12.3142,12.3319,170600.0
2007-06-18 15:30:00,20.88,20.89,20.82,20.83,373400.0,12.3319,12.3378,12.2965,12.3024,373400.0
2007-06-19 09:30:00,19.3,19.58,19.24,19.43,4635400.0,11.3987,11.5641,11.3633,11.4755,4635400.0
2007-06-19 10:00:00,19.43,19.46,19.11,19.14,1763000.0,11.4755,11.4932,11.2865,11.3043,1763000.0
2007-06-19 10:30:00,19.14,19.4,19.13,19.39,1506400.0,11.3043,11.4578,11.2983,11.4519,1506400.0
2007-06-19 11:00:00,19.39,19.39,19.25,19.3,948000.0,11.4519,11.4519,11.3692,11.3987,948000.0
2007-06-19 11:30:00,19.3,19.33,19.23,19.25,1384400.0,11.3987,11.4165,11.3574,11.3692,1384400.0
2007-06-19 12:00:00,19.25,19.33,19.17,19.17,820000.0,11.3692,11.4165,11.322,11.322,820000.0
2007-06-19 12:30:00,19.17,19.23,19.09,19.18,704200.0,11.322,11.3574,11.2747,11.3279,704200.0
2007-06-19 13:00:00,19.18,19.2,19.01,19.04,985200.0,11.3279,11.3397,11.2275,11.2452,985200.0
2007-06-19 13:30:00,19.04,19.04,18.94,18.98,894200.0,11.2452,11.2452,11.1861,11.2098,894200.0
2007-06-19 14:00:00,18.99,19.01,18.91,18.93,1027200.0,11.2157,11.2275,11.1684,11.1802,1027200.0
2007-06-19 14:30:00,18.93,18.95,18.8,18.86,1456200.0,11.1802,11.192,11.1034,11.1389,1456200.0
2007-06-19 15:00:00,18.86,18.97,18.86,18.87,1316600.0,11.1389,11.2038,11.1389,11.1448,1316600.0
2007-06-19 15:30:00,18.87,19.0,18.86,18.96,2723800.0,11.1448,11.2216,11.1389,11.1979,2723800.0
2007-06-20 09:30:00,18.92,18.99,18.61,18.65,1415200.0,11.1743,11.2157,10.9912,11.0149,1415200.0
2007-06-20 10:00:00,18.64,18.89,18.61,18.83,1005400.0,11.0089,11.1566,10.9912,11.1212,1005400.0
2007-06-20 10:30:00,18.83,19.03,18.83,19.03,924600.0,11.1212,11.2393,11.1212,11.2393,924600.0
2007-06-20 11:00:00,19.02,19.02,18.89,18.91,581000.0,11.2334,11.2334,11.1566,11.1684,581000.0
2007-06-20 11:30:00,18.91,18.93,18.84,18.88,375000.0,11.1684,11.1802,11.1271,11.1507,375000.0
2007-06-20 12:00:00,18.88,18.98,18.8,18.92,315400.0,11.1507,11.2098,11.1034,11.1743,315400.0
2007-06-20 12:30:00,18.92,18.94,18.84,18.84,302800.0,11.1743,11.1861,11.1271,11.1271,302800.0
2007-06-20 13:00:00,18.84,18.87,18.76,18.8,449800.0,11.1271,11.1448,11.0798,11.1034,449800.0
2007-06-20 13:30:00,18.8,18.85,18.75,18.84,374200.0,11.1034,11.133,11.0739,11.1271,374200.0
2007-06-20 14:00:00,18.84,18.84,18.75,18.8,516600.0,11.1271,11.1271,11.0739,11.1034,516600.0
2007-06-20 14:30:00,18.8,18.9,18.75,18.87,779600.0,11.1034,11.1625,11.0739,11.1448,779600.0
2007-06-20 15:00:00,18.86,18.87,18.75,18.78,605000.0,11.1389,11.1448,11.0739,11.0916,605000.0
2007-06-20 15:30:00,18.78,18.79,18.7,18.73,1227400.0,11.0916,11.0975,11.0444,11.0621,1227400.0
2007-06-21 09:30:00,18.77,18.83,18.67,18.74,375800.0,11.0857,11.1212,11.0267,11.068,375800.0
2007-06-21 10:00:00,18.75,18.98,18.67,18.93,640000.0,11.0739,11.2098,11.0267,11.1802,640000.0
2007-06-21 10:30:00,18.93,19.02,18.9,18.99,372000.0,11.1802,11.2334,11.1625,11.2157,372000.0
2007-06-21 11:00:00,18.99,19.01,18.88,18.89,329200.0,11.2157,11.2275,11.1507,11.1566,329200.0
2007-06-21 11:30:00,18.89,18.96,18.87,18.95,306600.0,11.1566,11.1979,11.1448,11.192,306600.0
2007-06-21 12:00:00,18.96,19.01,18.93,19.01,477000.0,11.1979,11.2275,11.1802,11.2275,477000.0
2007-06-21 12:30:00,19.0,19.05,18.98,19.03,718000.0,11.2216,11.2511,11.2098,11.2393,718000.0
2007-06-21 13:00:00,19.03,19.13,19.03,19.11,586400.0,11.2393,11.2983,11.2393,11.2865,586400.0
2007-06-21 13:30:00,19.11,19.2,19.11,19.17,782600.0,11.2865,11.3397,11.2865,11.322,782600.0
2007-06-21 14:00:00,19.17,19.23,19.16,19.21,576000.0,11.322,11.3574,11.3161,11.3456,576000.0
2007-06-21 14:30:00,19.22,19.25,19.18,19.24,671200.0,11.3515,11.3692,11.3279,11.3633,671200.0
2007-06-21 15:00:00,19.24,19.28,19.22,19.27,872200.0,11.3633,11.3869,11.3515,11.381,872200.0
2007-06-21 15:30:00,19.25,19.32,19.23,19.23,1210000.0,11.3692,11.4106,11.3574,11.3574,1210000.0
2007-06-22 09:30:00,19.24,19.24,19.0,19.14,425000.0,11.3633,11.3633,11.2216,11.3043,425000.0
2007-06-22 10:00:00,19.14,19.23,19.04,19.06,585600.0,11.3043,11.3574,11.2452,11.257,585600.0
2007-06-22 10:30:00,19.06,19.13,19.04,19.11,275400.0,11.257,11.2983,11.2452,11.2865,275400.0
2007-06-22 11:00:00,19.11,19.13,19.08,19.09,313200.0,11.2865,11.2983,11.2688,11.2747,313200.0
2007-06-22 11:30:00,19.09,19.13,19.02,19.08,246600.0,11.2747,11.2983,11.2334,11.2688,246600.0
2007-06-22 12:00:00,19.08,19.08,18.95,18.95,386800.0,11.2688,11.2688,11.192,11.192,386800.0
2007-06-22 12:30:00,18.96,19.0,18.91,18.94,256600.0,11.1979,11.2216,11.1684,11.1861,256600.0
2007-06-22 13:00:00,18.93,19.0,18.88,18.99,304200.0,11.1802,11.2216,11.1507,11.2157,304200.0
2007-06-22 13:30:00,18.99,19.0,18.92,18.93,275000.0,11.2157,11.2216,11.1743,11.1802,275000.0
2007-06-22 14:00:00,18.93,18.98,18.91,18.98,349600.0,11.1802,11.2098,11.1684,11.2098,349600.0
2007-06-22 14:30:00,18.98,18.98,18.92,18.93,287200.0,11.2098,11.2098,11.1743,11.1802,287200.0
2007-06-22 15:00:00,18.93,19.11,18.84,18.84,493400.0,11.1802,11.2865,11.1271,11.1271,493400.0
2007-06-22 15:30:00,18.85,18.94,18.83,18.9,847400.0,11.133,11.1861,11.1212,11.1625,847400.0
2007-06-25 09:30:00,19.07,19.11,18.86,18.9,445400.0,11.2629,11.2865,11.1389,11.1625,445400.0
2007-06-25 10:00:00,18.92,19.09,18.88,19.03,421200.0,11.1743,11.2747,11.1507,11.2393,421200.0
2007-06-25 10:30:00,19.03,19.07,18.91,18.94,456800.0,11.2393,11.2629,11.1684,11.1861,456800.0
2007-06-25 11:00:00,18.94,18.95,18.86,18.93,408600.0,11.1861,11.192,11.1389,11.1802,408600.0
2007-06-25 11:30:00,18.92,18.92,18.88,18.88,384400.0,11.1743,11.1743,11.1507,11.1507,384400.0
2007-06-25 12:00:00,18.88,18.93,18.87,18.87,379000.0,11.1507,11.1802,11.1448,11.1448,379000.0
2007-06-25 12:30:00,18.88,18.91,18.8,18.8,186000.0,11.1507,11.1684,11.1034,11.1034,186000.0
2007-06-25 13:00:00,18.8,18.86,18.78,18.8,414400.0,11.1034,11.1389,11.0916,11.1034,414400.0
2007-06-25 13:30:00,18.8,18.82,18.78,18.8,312600.0,11.1034,11.1153,11.0916,11.1034,312600.0
2007-06-25 14:00:00,18.8,18.82,18.75,18.75,432800.0,11.1034,11.1153,11.0739,11.0739,432800.0
2007-06-25 14:30:00,18.75,18.76,18.7,18.75,603400.0,11.0739,11.0798,11.0444,11.0739,603400.0
2007-06-25 15:00:00,18.74,19.06,18.69,18.75,481200.0,11.068,11.257,11.0385,11.0739,481200.0
2007-06-25 15:30:00,18.75,18.81,18.72,18.75,725200.0,11.0739,11.1094,11.0562,11.0739,725200.0
2007-06-26 09:30:00,18.75,18.85,18.68,18.7,659800.0,11.0739,11.133,11.0326,11.0444,659800.0
2007-06-26 10:00:00,18.71,18.78,18.6,18.61,553400.0,11.0503,11.0916,10.9853,10.9912,553400.0
2007-06-26 10:30:00,18.63,18.7,18.52,18.52,472000.0,11.003,11.0444,10.9381,10.9381,472000.0
2007-06-26 11:00:00,18.52,18.64,18.47,18.63,393200.0,10.9381,11.0089,10.9085,11.003,393200.0
2007-06-26 11:30:00,18.63,18.68,18.59,18.62,235200.0,11.003,11.0326,10.9794,10.9971,235200.0
2007-06-26 12:00:00,18.63,18.68,18.61,18.64,195000.0,11.003,11.0326,10.9912,11.0089,195000.0
2007-06-26 12:30:00,18.65,18.68,18.61,18.64,140800.0,11.0149,11.0326,10.9912,11.0089,140800.0
2007-06-26 13:00:00,18.65,18.71,18.63,18.64,157400.0,11.0149,11.0503,11.003,11.0089,157400.0
2007-06-26 13:30:00,18.64,18.66,18.61,18.61,347200.0,11.0089,11.0208,10.9912,10.9912,347200.0
2007-06-26 14:00:00,18.61,18.65,18.58,18.61,347000.0,10.9912,11.0149,10.9735,10.9912,347000.0
2007-06-26 14:30:00,18.61,18.61,18.53,18.55,376800.0,10.9912,10.9912,10.944,10.9558,376800.0
2007-06-26 15:00:00,18.55,18.63,18.49,18.59,372000.0,10.9558,11.003,10.9204,10.9794,372000.0
2007-06-26 15:30:00,18.6,18.67,18.56,18.65,382200.0,10.9853,11.0267,10.9617,11.0149,382200.0
2007-06-27 09:30:00,18.6,18.8,18.57,18.79,775000.0,10.9853,11.1034,10.9676,11.0975,775000.0
2007-06-27 10:00:00,18.79,18.79,18.67,18.74,512800.0,11.0975,11.0975,11.0267,11.068,512800.0
2007-06-27 10:30:00,18.74,18.79,18.73,18.75,389200.0,11.068,11.0975,11.0621,11.0739,389200.0
2007-06-27 11:00:00,18.75,18.86,18.74,18.85,401200.0,11.0739,11.1389,11.068,11.133,401200.0
2007-06-27 11:30:00,18.85,18.85,18.77,18.78,508600.0,11.133,11.133,11.0857,11.0916,508600.0
2007-06-27 12:00:00,18.78,18.82,18.77,18.78,290600.0,11.0916,11.1153,11.0857,11.0916,290600.0
2007-06-27 12:30:00,18.78,18.91,18.77,18.85,333600.0,11.0916,11.1684,11.0857,11.133,333600.0
2007-06-27 13:00:00,18.85,18.86,18.77,18.77,309000.0,11.133,11.1389,11.0857,11.0857,309000.0
2007-06-27 13:30:00,18.78,18.78,18.73,18.77,352200.0,11.0916,11.0916,11.0621,11.0857,352200.0
2007-06-27 14:00:00,18.77,18.83,18.76,18.83,378200.0,11.0857,11.1212,11.0798,11.1212,378200.0
2007-06-27 14:30:00,18.83,18.88,18.79,18.8,313000.0,11.1212,11.1507,11.0975,11.1034,313000.0
2007-06-27 15:00:00,18.81,18.84,18.77,18.81,590000.0,11.1094,11.1271,11.0857,11.1094,590000.0
2007-06-27 15:30:00,18.81,18.88,18.81,18.88,732000.0,11.1094,11.1507,11.1094,11.1507,732000.0
2007-06-28 09:30:00,18.78,18.8,18.7,18.76,468600.0,11.0916,11.1034,11.0444,11.0798,468600.0
2007-06-28 10:00:00,18.77,18.78,18.64,18.67,633000.0,11.0857,11.0916,11.0089,11.0267,633000.0
2007-06-28 10:30:00,18.67,18.69,18.63,18.63,335200.0,11.0267,11.0385,11.003,11.003,335200.0
2007-06-28 11:00:00,18.63,18.65,18.49,18.5,574600.0,11.003,11.0149,10.9204,10.9263,574600.0
2007-06-28 11:30:00,18.5,18.66,18.48,18.61,456600.0,10.9263,11.0208,10.9145,10.9912,456600.0
2007-06-28 12:00:00,18.61,18.65,18.6,18.62,210000.0,10.9912,11.0149,10.9853,10.9971,210000.0
2007-06-28 12:30:00,18.62,18.67,18.6,18.65,147200.0,10.9971,11.0267,10.9853,11.0149,147200.0
2007-06-28 13:00:00,18.65,18.66,18.6,18.62,220000.0,11.0149,11.0208,10.9853,10.9971,220000.0
2007-06-28 13:30:00,18.63,18.69,18.63,18.66,134800.0,11.003,11.0385,11.003,11.0208,134800.0
2007-06-28 14:00:00,18.66,18.71,18.61,18.65,349600.0,11.0208,11.0503,10.9912,11.0149,349600.0
2007-06-28 14:30:00,18.65,18.67,18.59,18.62,620400.0,11.0149,11.0267,10.9794,10.9971,620400.0
2007-06-28 15:00:00,18.62,18.67,18.58,18.64,393200.0,10.9971,11.0267,10.9735,11.0089,393200.0
2007-06-28 15:30:00,18.64,18.65,18.55,18.58,595600.0,11.0089,11.0149,10.9558,10.9735,595600.0
2007-06-29 09:30:00,18.69,18.69,18.59,18.62,474200.0,11.0385,11.0385,10.9794,10.9971,474200.0
2007-06-29 10:00:00,18.63,18.71,18.61,18.7,315600.0,11.003,11.0503,10.9912,11.0444,315600.0
2007-06-29 10:30:00,18.7,18.7,18.62,18.64,247000.0,11.0444,11.0444,10.9971,11.0089,247000.0
2007-06-29 11:00:00,18.64,18.66,18.58,18.65,290800.0,11.0089,11.0208,10.9735,11.0149,290800.0
2007-06-29 11:30:00,18.65,18.67,18.63,18.65,346400.0,11.0149,11.0267,11.003,11.0149,346400.0
2007-06-29 12:00:00,18.65,18.65,18.55,18.56,241600.0,11.0149,11.0149,10.9558,10.9617,241600.0
2007-06-29 12:30:00,18.55,18.61,18.52,18.55,282400.0,10.9558,10.9912,10.9381,10.9558,282400.0
2007-06-29 13:00:00,18.55,18.6,18.53,18.59,332800.0,10.9558,10.9853,10.944,10.9794,332800.0
2007-06-29 13:30:00,18.59,18.6,18.55,18.57,200400.0,10.9794,10.9853,10.9558,10.9676,200400.0
2007-06-29 14:00:00,18.56,18.57,18.5,18.52,667000.0,10.9617,10.9676,10.9263,10.9381,667000.0
2007-06-29 14:30:00,18.51,18.56,18.48,18.5,330200.0,10.9322,10.9617,10.9145,10.9263,330200.0
2007-06-29 15:00:00,18.5,18.5,18.34,18.44,594000.0,10.9263,10.9263,10.8318,10.8908,594000.0
2007-06-29 15:30:00,18.45,18.55,18.43,18.54,583400.0,10.8967,10.9558,10.8849,10.9499,583400.0
2007-07-02 09:30:00,18.65,18.8,18.57,18.75,407600.0,11.0149,11.1034,10.9676,11.0739,407600.0
2007-07-02 10:00:00,18.75,18.78,18.69,18.72,500200.0,11.0739,11.0916,11.0385,11.0562,500200.0
2007-07-02 10:30:00,18.73,18.81,18.73,18.79,249200.0,11.0621,11.1094,11.0621,11.0975,249200.0
2007-07-02 11:00:00,18.79,18.8,18.73,18.74,213800.0,11.0975,11.1034,11.0621,11.068,213800.0
2007-07-02 11:30:00,18.73,18.73,18.68,18.7,289000.0,11.0621,11.0621,11.0326,11.0444,289000.0
2007-07-02 12:00:00,18.7,18.72,18.65,18.65,198600.0,11.0444,11.0562,11.0149,11.0149,198600.0
2007-07-02 12:30:00,18.65,18.69,18.65,18.66,180600.0,11.0149,11.0385,11.0149,11.0208,180600.0
2007-07-02 13:00:00,18.66,18.69,18.65,18.67,197600.0,11.0208,11.0385,11.0149,11.0267,197600.0
2007-07-02 13:30:00,18.68,18.75,18.68,18.71,198000.0,11.0326,11.0739,11.0326,11.0503,198000.0
2007-07-02 14:00:00,18.72,18.74,18.68,18.68,241200.0,11.0562,11.068,11.0326,11.0326,241200.0
2007-07-02 14:30:00,18.69,18.74,18.68,18.73,143800.0,11.0385,11.068,11.0326,11.0621,143800.0
2007-07-02 15:00:00,18.72,18.72,18.65,18.65,463400.0,11.0562,11.0562,11.0149,11.0149,463400.0
2007-07-02 15:30:00,18.65,18.73,18.65,18.73,785200.0,11.0149,11.0621,11.0149,11.0621,785200.0
2007-07-03 09:30:00,18.78,18.78,18.59,18.68,298600.0,11.0916,11.0916,10.9794,11.0326,298600.0
2007-07-03 10:00:00,18.68,18.73,18.65,18.7,254600.0,11.0326,11.0621,11.0149,11.0444,254600.0
2007-07-03 10:30:00,18.7,18.74,18.67,18.69,151800.0,11.0444,11.068,11.0267,11.0385,151800.0
2007-07-03 11:00:00,18.68,18.69,18.62,18.66,140200.0,11.0326,11.0385,10.9971,11.0208,140200.0
2007-07-03 11:30:00,18.66,18.68,18.56,18.59,255000.0,11.0208,11.0326,10.9617,10.9794,255000.0
2007-07-03 12:00:00,18.58,18.66,18.58,18.64,207200.0,10.9735,11.0208,10.9735,11.0089,207200.0
2007-07-03 12:30:00,18.64,18.67,18.61,18.66,211400.0,11.0089,11.0267,10.9912,11.0208,211400.0
2007-07-05 09:30:00,18.72,18.72,18.5,18.57,385000.0,11.0562,11.0562,10.9263,10.9676,385000.0
2007-07-05 10:00:00,18.57,18.59,18.49,18.54,279800.0,10.9676,10.9794,10.9204,10.9499,279800.0
2007-07-05 10:30:00,18.54,18.6,18.52,18.6,254800.0,10.9499,10.9853,10.9381,10.9853,254800.0
2007-07-05 11:00:00,18.6,18.6,18.49,18.58,259600.0,10.9853,10.9853,10.9204,10.9735,259600.0
2007-07-05 11:30:00,18.58,18.62,18.56,18.61,245400.0,10.9735,10.9971,10.9617,10.9912,245400.0
2007-07-05 12:00:00,18.61,18.66,18.56,18.62,218000.0,10.9912,11.0208,10.9617,10.9971,218000.0
2007-07-05 12:30:00,18.62,18.67,18.57,18.66,149800.0,10.9971,11.0267,10.9676,11.0208,149800.0
2007-07-05 13:00:00,18.65,18.67,18.64,18.65,88600.0,11.0149,11.0267,11.0089,11.0149,88600.0
2007-07-05 13:30:00,18.66,18.67,18.54,18.65,95200.0,11.0208,11.0267,10.9499,11.0149,95200.0
2007-07-05 14:00:00,18.65,18.68,18.64,18.68,126800.0,11.0149,11.0326,11.0089,11.0326,126800.0
2007-07-05 14:30:00,18.68,18.75,18.67,18.71,260000.0,11.0326,11.0739,11.0267,11.0503,260000.0
2007-07-05 15:00:00,18.71,18.78,18.69,18.78,340200.0,11.0503,11.0916,11.0385,11.0916,340200.0
2007-07-05 15:30:00,18.77,18.85,18.77,18.82,740400.0,11.0857,11.133,11.0857,11.1153,740400.0
2007-07-06 09:30:00,18.9,18.9,18.71,18.75,220600.0,11.1625,11.1625,11.0503,11.0739,220600.0
2007-07-06 10:00:00,18.74,18.84,18.74,18.82,269800.0,11.068,11.1271,11.068,11.1153,269800.0
2007-07-06 10:30:00,18.82,18.85,18.74,18.74,195200.0,11.1153,11.133,11.068,11.068,195200.0
2007-07-06 11:00:00,18.74,18.8,18.73,18.8,135200.0,11.068,11.1034,11.0621,11.1034,135200.0
2007-07-06 11:30:00,18.8,18.8,18.75,18.8,170600.0,11.1034,11.1034,11.0739,11.1034,170600.0
2007-07-06 12:00:00,18.77,18.81,18.75,18.77,151800.0,11.0857,11.1094,11.0739,11.0857,151800.0
2007-07-06 12:30:00,18.77,18.82,18.75,18.79,97600.0,11.0857,11.1153,11.0739,11.0975,97600.0
2007-07-06 13:00:00,18.78,18.8,18.75,18.79,109200.0,11.0916,11.1034,11.0739,11.0975,109200.0
2007-07-06 13:30:00,18.79,18.85,18.78,18.84,139200.0,11.0975,11.133,11.0916,11.1271,139200.0
2007-07-06 14:00:00,18.84,18.86,18.81,18.85,116200.0,11.1271,11.1389,11.1094,11.133,116200.0
2007-07-06 14:30:00,18.84,18.87,18.84,18.86,129200.0,11.1271,11.1448,11.1271,11.1389,129200.0
2007-07-06 15:00:00,18.86,18.9,18.85,18.89,223800.0,11.1389,11.1625,11.133,11.1566,223800.0
2007-07-06 15:30:00,18.89,18.9,18.85,18.9,404400.0,11.1566,11.1625,11.133,11.1625,404400.0
2007-07-09 09:30:00,18.92,18.93,18.69,18.75,453000.0,11.1743,11.1802,11.0385,11.0739,453000.0
2007-07-09 10:00:00,18.75,18.87,18.75,18.84,132200.0,11.0739,11.1448,11.0739,11.1271,132200.0
2007-07-09 10:30:00,18.83,18.85,18.73,18.79,215600.0,11.1212,11.133,11.0621,11.0975,215600.0
2007-07-09 11:00:00,18.77,18.85,18.77,18.8,128000.0,11.0857,11.133,11.0857,11.1034,128000.0
2007-07-09 11:30:00,18.79,18.83,18.79,18.8,517000.0,11.0975,11.1212,11.0975,11.1034,517000.0
2007-07-09 12:00:00,18.8,18.83,18.8,18.81,120800.0,11.1034,11.1212,11.1034,11.1094,120800.0
2007-07-09 12:30:00,18.82,18.84,18.79,18.83,410200.0,11.1153,11.1271,11.0975,11.1212,410200.0
2007-07-09 13:00:00,18.83,18.86,18.81,18.85,282000.0,11.1212,11.1389,11.1094,11.133,282000.0
2007-07-09 13:30:00,18.85,18.85,18.83,18.84,68600.0,11.133,11.133,11.1212,11.1271,68600.0
2007-07-09 14:00:00,18.84,18.86,18.83,18.85,301000.0,11.1271,11.1389,11.1212,11.133,301000.0
2007-07-09 14:30:00,18.85,18.9,18.83,18.85,216400.0,11.133,11.1625,11.1212,11.133,216400.0
2007-07-09 15:00:00,18.86,18.87,18.81,18.82,274800.0,11.1389,11.1448,11.1094,11.1153,274800.0
2007-07-09 15:30:00,18.83,18.85,18.81,18.83,491400.0,11.1212,11.133,11.1094,11.1212,491400.0
2007-07-10 09:30:00,18.78,18.86,18.72,18.84,261600.0,11.0916,11.1389,11.0562,11.1271,261600.0
2007-07-10 10:00:00,18.83,18.85,18.74,18.75,225000.0,11.1212,11.133,11.068,11.0739,225000.0
2007-07-10 10:30:00,18.75,18.76,18.67,18.73,292400.0,11.0739,11.0798,11.0267,11.0621,292400.0
2007-07-10 11:00:00,18.74,18.86,18.74,18.84,307800.0,11.068,11.1389,11.068,11.1271,307800.0
2007-07-10 11:30:00,18.83,18.86,18.8,18.86,355600.0,11.1212,11.1389,11.1034,11.1389,355600.0
2007-07-10 12:00:00,18.86,18.88,18.83,18.86,95800.0,11.1389,11.1507,11.1212,11.1389,95800.0
2007-07-10 12:30:00,18.86,18.88,18.82,18.84,87600.0,11.1389,11.1507,11.1153,11.1271,87600.0
2007-07-10 13:00:00,18.84,18.87,18.8,18.8,268200.0,11.1271,11.1448,11.1034,11.1034,268200.0
2007-07-10 13:30:00,18.81,18.86,18.73,18.81,247200.0,11.1094,11.1389,11.0621,11.1094,247200.0
2007-07-10 14:00:00,18.81,18.85,18.78,18.82,305200.0,11.1094,11.133,11.0916,11.1153,305200.0
2007-07-10 14:30:00,18.82,18.86,18.81,18.84,337400.0,11.1153,11.1389,11.1094,11.1271,337400.0
2007-07-10 15:00:00,18.82,18.84,18.76,18.82,283000.0,11.1153,11.1271,11.0798,11.1153,283000.0
2007-07-10 15:30:00,18.81,18.82,18.77,18.8,665600.0,11.1094,11.1153,11.0857,11.1034,665600.0
2007-07-11 09:30:00,18.75,18.84,18.75,18.83,353800.0,11.0739,11.1271,11.0739,11.1212,353800.0
2007-07-11 10:00:00,18.82,18.89,18.8,18.86,321600.0,11.1153,11.1566,11.1034,11.1389,321600.0
2007-07-11 10:30:00,18.86,18.88,18.82,18.87,273000.0,11.1389,11.1507,11.1153,11.1448,273000.0
2007-07-11 11:00:00,18.86,18.91,18.84,18.89,239800.0,11.1389,11.1684,11.1271,11.1566,239800.0
2007-07-11 11:30:00,18.9,18.9,18.84,18.86,136400.0,11.1625,11.1625,11.1271,11.1389,136400.0
2007-07-11 12:00:00,18.86,18.86,18.85,18.86,175000.0,11.1389,11.1389,11.133,11.1389,175000.0
2007-07-11 12:30:00,18.86,18.86,18.84,18.86,168200.0,11.1389,11.1389,11.1271,11.1389,168200.0
2007-07-11 13:00:00,18.85,18.86,18.84,18.85,126400.0,11.133,11.1389,11.1271,11.133,126400.0
2007-07-11 13:30:00,18.86,18.86,18.82,18.83,180800.0,11.1389,11.1389,11.1153,11.1212,180800.0
2007-07-11 14:00:00,18.83,18.9,18.82,18.89,194000.0,11.1212,11.1625,11.1153,11.1566,194000.0
2007-07-11 14:30:00,18.88,18.9,18.82,18.83,184200.0,11.1507,11.1625,11.1153,11.1212,184200.0
2007-07-11 15:00:00,18.84,18.89,18.78,18.89,369400.0,11.1271,11.1566,11.0916,11.1566,369400.0
2007-07-11 15:30:00,18.89,18.98,18.88,18.97,582800.0,11.1566,11.2098,11.1507,11.2038,582800.0
2007-07-12 09:30:00,19.02,19.16,18.97,19.12,375200.0,11.2334,11.3161,11.2038,11.2924,375200.0
2007-07-12 10:00:00,19.13,19.14,18.97,18.99,145600.0,11.2983,11.3043,11.2038,11.2157,145600.0
2007-07-12 10:30:00,19.0,19.11,19.0,19.1,172400.0,11.2216,11.2865,11.2216,11.2806,172400.0
2007-07-12 11:00:00,19.1,19.11,19.03,19.06,158600.0,11.2806,11.2865,11.2393,11.257,158600.0
2007-07-12 11:30:00,19.05,19.11,19.03,19.08,217400.0,11.2511,11.2865,11.2393,11.2688,217400.0
2007-07-12 12:00:00,19.09,19.17,19.08,19.13,272400.0,11.2747,11.322,11.2688,11.2983,272400.0
2007-07-12 12:30:00,19.12,19.16,19.11,19.14,201000.0,11.2924,11.3161,11.2865,11.3043,201000.0
2007-07-12 13:00:00,19.15,19.18,19.12,19.18,164200.0,11.3102,11.3279,11.2924,11.3279,164200.0
2007-07-12 13:30:00,19.16,19.25,19.16,19.17,182400.0,11.3161,11.3692,11.3161,11.322,182400.0
2007-07-12 14:00:00,19.19,19.2,19.14,19.17,193800.0,11.3338,11.3397,11.3043,11.322,193800.0
2007-07-12 14:30:00,19.16,19.25,19.15,19.24,211000.0,11.3161,11.3692,11.3102,11.3633,211000.0
2007-07-12 15:00:00,19.23,19.25,19.21,19.23,340400.0,11.3574,11.3692,11.3456,11.3574,340400.0
2007-07-12 15:30:00,19.23,19.32,19.22,19.32,628400.0,11.3574,11.4106,11.3515,11.4106,628400.0
2007-07-13 09:30:00,19.32,19.32,19.1,19.12,272600.0,11.4106,11.4106,11.2806,11.2924,272600.0
2007-07-13 10:00:00,19.12,19.18,19.11,19.12,259400.0,11.2924,11.3279,11.2865,11.2924,259400.0
2007-07-13 10:30:00,19.11,19.19,19.1,19.11,236800.0,11.2865,11.3338,11.2806,11.2865,236800.0
2007-07-13 11:00:00,19.11,19.13,19.02,19.03,328000.0,11.2865,11.2983,11.2334,11.2393,328000.0
2007-07-13 11:30:00,19.04,19.04,18.93,18.93,218600.0,11.2452,11.2452,11.1802,11.1802,218600.0
2007-07-13 12:00:00,18.93,19.0,18.93,18.99,138400.0,11.1802,11.2216,11.1802,11.2157,138400.0
2007-07-13 12:30:00,18.98,19.01,18.98,18.98,123600.0,11.2098,11.2275,11.2098,11.2098,123600.0
2007-07-13 13:00:00,18.98,19.0,18.98,18.98,131600.0,11.2098,11.2216,11.2098,11.2098,131600.0
2007-07-13 13:30:00,18.98,19.0,18.96,18.96,143400.0,11.2098,11.2216,11.1979,11.1979,143400.0
2007-07-13 14:00:00,18.96,18.98,18.93,18.94,173800.0,11.1979,11.2098,11.1802,11.1861,173800.0
2007-07-13 14:30:00,18.94,18.99,18.91,18.92,438800.0,11.1861,11.2157,11.1684,11.1743,438800.0
2007-07-13 15:00:00,18.92,18.99,18.89,18.99,517200.0,11.1743,11.2157,11.1566,11.2157,517200.0
2007-07-13 15:30:00,18.99,19.04,18.93,19.04,568000.0,11.2157,11.2452,11.1802,11.2452,568000.0
2007-07-16 09:30:00,19.05,19.08,18.95,18.97,271800.0,11.2511,11.2688,11.192,11.2038,271800.0
2007-07-16 10:00:00,18.97,19.02,18.92,18.95,407200.0,11.2038,11.2334,11.1743,11.192,407200.0
2007-07-16 10:30:00,18.94,18.97,18.89,18.92,318600.0,11.1861,11.2038,11.1566,11.1743,318600.0
2007-07-16 11:00:00,18.92,18.98,18.9,18.98,183000.0,11.1743,11.2098,11.1625,11.2098,183000.0
2007-07-16 11:30:00,18.99,19.0,18.95,18.98,453200.0,11.2157,11.2216,11.192,11.2098,453200.0
2007-07-16 12:00:00,18.98,18.99,18.95,18.99,170800.0,11.2098,11.2157,11.192,11.2157,170800.0
2007-07-16 12:30:00,18.99,19.03,18.99,19.0,405800.0,11.2157,11.2393,11.2157,11.2216,405800.0
2007-07-16 13:00:00,19.0,19.02,18.95,18.95,111200.0,11.2216,11.2334,11.192,11.192,111200.0
2007-07-16 13:30:00,18.95,18.98,18.94,18.97,265400.0,11.192,11.2098,11.1861,11.2038,265400.0
2007-07-16 14:00:00,18.97,18.99,18.95,18.97,191200.0,11.2038,11.2157,11.192,11.2038,191200.0
2007-07-16 14:30:00,18.97,19.03,18.96,19.01,159600.0,11.2038,11.2393,11.1979,11.2275,159600.0
2007-07-16 15:00:00,19.0,19.1,18.99,19.07,275400.0,11.2216,11.2806,11.2157,11.2629,275400.0
2007-07-16 15:30:00,19.07,19.08,19.0,19.02,261000.0,11.2629,11.2688,11.2216,11.2334,261000.0
2007-07-17 09:30:00,19.1,19.23,19.05,19.2,291200.0,11.2806,11.3574,11.2511,11.3397,291200.0
2007-07-17 10:00:00,19.19,19.2,19.14,19.2,180400.0,11.3338,11.3397,11.3043,11.3397,180400.0
2007-07-17 10:30:00,19.19,19.25,19.13,19.17,318400.0,11.3338,11.3692,11.2983,11.322,318400.0
2007-07-17 11:00:00,19.17,19.18,19.06,19.1,271400.0,11.322,11.3279,11.257,11.2806,271400.0
2007-07-17 11:30:00,19.1,19.21,19.1,19.19,226200.0,11.2806,11.3456,11.2806,11.3338,226200.0
2007-07-17 12:00:00,19.19,19.19,19.14,19.14,188800.0,11.3338,11.3338,11.3043,11.3043,188800.0
2007-07-17 12:30:00,19.13,19.18,19.12,19.16,112800.0,11.2983,11.3279,11.2924,11.3161,112800.0
2007-07-17 13:00:00,19.15,19.18,19.13,19.15,107200.0,11.3102,11.3279,11.2983,11.3102,107200.0
2007-07-17 13:30:00,19.15,19.23,19.14,19.18,289000.0,11.3102,11.3574,11.3043,11.3279,289000.0
2007-07-17 14:00:00,19.18,19.3,19.18,19.29,179600.0,11.3279,11.3987,11.3279,11.3928,179600.0
2007-07-17 14:30:00,19.3,19.3,19.18,19.23,270600.0,11.3987,11.3987,11.3279,11.3574,270600.0
2007-07-17 15:00:00,19.23,19.27,19.17,19.25,433200.0,11.3574,11.381,11.322,11.3692,433200.0
2007-07-17 15:30:00,19.24,19.25,19.21,19.23,490600.0,11.3633,11.3692,11.3456,11.3574,490600.0
2007-07-18 09:30:00,19.18,19.18,18.86,18.99,721600.0,11.3279,11.3279,11.1389,11.2157,721600.0
2007-07-18 10:00:00,18.99,19.05,18.97,18.99,835800.0,11.2157,11.2511,11.2038,11.2157,835800.0
2007-07-18 10:30:00,18.98,19.02,18.95,18.99,374600.0,11.2098,11.2334,11.192,11.2157,374600.0
2007-07-18 11:00:00,18.99,19.04,18.98,19.0,337600.0,11.2157,11.2452,11.2098,11.2216,337600.0
2007-07-18 11:30:00,19.0,19.03,18.97,19.0,373400.0,11.2216,11.2393,11.2038,11.2216,373400.0
2007-07-18 12:00:00,18.99,19.02,18.96,19.01,480400.0,11.2157,11.2334,11.1979,11.2275,480400.0
2007-07-18 12:30:00,19.01,19.01,18.97,18.99,505200.0,11.2275,11.2275,11.2038,11.2157,505200.0
2007-07-18 13:00:00,18.99,19.02,18.97,18.99,309200.0,11.2157,11.2334,11.2038,11.2157,309200.0
2007-07-18 13:30:00,19.0,19.04,18.97,19.0,567600.0,11.2216,11.2452,11.2038,11.2216,567600.0
2007-07-18 14:00:00,19.0,19.03,18.98,19.0,564000.0,11.2216,11.2393,11.2098,11.2216,564000.0
2007-07-18 14:30:00,19.0,19.02,18.98,19.02,326800.0,11.2216,11.2334,11.2098,11.2334,326800.0
2007-07-18 15:00:00,19.01,19.03,18.99,19.0,506200.0,11.2275,11.2393,11.2157,11.2216,506200.0
2007-07-18 15:30:00,19.0,19.07,18.98,19.03,1962000.0,11.2216,11.2629,11.2098,11.2393,1962000.0
2007-07-19 09:30:00,19.07,19.2,19.03,19.13,286600.0,11.2629,11.3397,11.2393,11.2983,286600.0
2007-07-19 10:00:00,19.13,19.13,18.93,19.02,306600.0,11.2983,11.2983,11.1802,11.2334,306600.0
2007-07-19 10:30:00,19.02,19.02,18.91,18.94,237600.0,11.2334,11.2334,11.1684,11.1861,237600.0
2007-07-19 11:00:00,18.95,19.02,18.95,19.02,426000.0,11.192,11.2334,11.192,11.2334,426000.0
2007-07-19 11:30:00,19.02,19.06,19.0,19.04,321000.0,11.2334,11.257,11.2216,11.2452,321000.0
2007-07-19 12:00:00,19.04,19.06,19.0,19.04,322400.0,11.2452,11.257,11.2216,11.2452,322400.0
2007-07-19 12:30:00,19.04,19.05,19.02,19.05,208800.0,11.2452,11.2511,11.2334,11.2511,208800.0
2007-07-19 13:00:00,19.05,19.06,19.02,19.04,473600.0,11.2511,11.257,11.2334,11.2452,473600.0
2007-07-19 13:30:00,19.04,19.06,19.02,19.04,351200.0,11.2452,11.257,11.2334,11.2452,351200.0
2007-07-19 14:00:00,19.04,19.04,19.01,19.04,243800.0,11.2452,11.2452,11.2275,11.2452,243800.0
2007-07-19 14:30:00,19.04,19.08,19.03,19.08,476000.0,11.2452,11.2688,11.2393,11.2688,476000.0
2007-07-19 15:00:00,19.08,19.13,19.08,19.12,377600.0,11.2688,11.2983,11.2688,11.2924,377600.0
2007-07-19 15:30:00,19.13,19.14,19.06,19.06,599000.0,11.2983,11.3043,11.257,11.257,599000.0
2007-07-20 09:30:00,19.1,19.1,18.88,18.95,637000.0,11.2806,11.2806,11.1507,11.192,637000.0
2007-07-20 10:00:00,18.95,19.02,18.86,19.01,197600.0,11.192,11.2334,11.1389,11.2275,197600.0
2007-07-20 10:30:00,19.0,19.06,18.97,19.05,139800.0,11.2216,11.257,11.2038,11.2511,139800.0
2007-07-20 11:00:00,19.06,19.06,18.93,18.97,141000.0,11.257,11.257,11.1802,11.2038,141000.0
2007-07-20 11:30:00,18.96,18.98,18.85,18.88,197800.0,11.1979,11.2098,11.133,11.1507,197800.0
2007-07-20 12:00:00,18.88,18.9,18.85,18.9,173400.0,11.1507,11.1625,11.133,11.1625,173400.0
2007-07-20 12:30:00,18.91,18.93,18.85,18.86,192200.0,11.1684,11.1802,11.133,11.1389,192200.0
2007-07-20 13:00:00,18.86,18.92,18.84,18.86,132200.0,11.1389,11.1743,11.1271,11.1389,132200.0
2007-07-20 13:30:00,18.86,18.89,18.82,18.86,533400.0,11.1389,11.1566,11.1153,11.1389,533400.0
2007-07-20 14:00:00,18.87,18.88,18.85,18.86,306400.0,11.1448,11.1507,11.133,11.1389,306400.0
2007-07-20 14:30:00,18.85,18.89,18.84,18.88,214800.0,11.133,11.1566,11.1271,11.1507,214800.0
2007-07-20 15:00:00,18.87,18.89,18.85,18.86,270000.0,11.1448,11.1566,11.133,11.1389,270000.0
2007-07-20 15:30:00,18.86,18.88,18.83,18.88,984400.0,11.1389,11.1507,11.1212,11.1507,984400.0
2007-07-23 09:30:00,19.01,19.03,18.86,18.99,218000.0,11.2275,11.2393,11.1389,11.2157,218000.0
2007-07-23 10:00:00,18.99,19.04,18.98,19.0,327000.0,11.2157,11.2452,11.2098,11.2216,327000.0
2007-07-23 10:30:00,19.0,19.06,18.98,19.05,266600.0,11.2216,11.257,11.2098,11.2511,266600.0
2007-07-23 11:00:00,19.05,19.06,19.0,19.05,133000.0,11.2511,11.257,11.2216,11.2511,133000.0
2007-07-23 11:30:00,19.05,19.08,18.96,18.97,198200.0,11.2511,11.2688,11.1979,11.2038,198200.0
2007-07-23 12:00:00,18.97,18.97,18.92,18.93,127600.0,11.2038,11.2038,11.1743,11.1802,127600.0
2007-07-23 12:30:00,18.92,19.02,18.92,18.97,108000.0,11.1743,11.2334,11.1743,11.2038,108000.0
2007-07-23 13:00:00,18.97,19.0,18.95,18.99,72400.0,11.2038,11.2216,11.192,11.2157,72400.0
2007-07-23 13:30:00,18.98,19.0,18.9,18.92,97800.0,11.2098,11.2216,11.1625,11.1743,97800.0
2007-07-23 14:00:00,18.93,18.98,18.88,18.94,119400.0,11.1802,11.2098,11.1507,11.1861,119400.0
2007-07-23 14:30:00,18.94,18.97,18.93,18.93,93400.0,11.1861,11.2038,11.1802,11.1802,93400.0
2007-07-23 15:00:00,18.93,18.97,18.91,18.95,207800.0,11.1802,11.2038,11.1684,11.192,207800.0
2007-07-23 15:30:00,18.95,18.95,18.88,18.9,355000.0,11.192,11.192,11.1507,11.1625,355000.0
2007-07-24 09:30:00,18.81,18.91,18.75,18.81,301400.0,11.1094,11.1684,11.0739,11.1094,301400.0
2007-07-24 10:00:00,18.81,18.84,18.72,18.72,403000.0,11.1094,11.1271,11.0562,11.0562,403000.0
2007-07-24 10:30:00,18.72,18.81,18.71,18.78,275000.0,11.0562,11.1094,11.0503,11.0916,275000.0
2007-07-24 11:00:00,18.78,18.8,18.77,18.8,182800.0,11.0916,11.1034,11.0857,11.1034,182800.0
2007-07-24 11:30:00,18.8,18.83,18.79,18.82,251000.0,11.1034,11.1212,11.0975,11.1153,251000.0
2007-07-24 12:00:00,18.82,18.84,18.8,18.84,331800.0,11.1153,11.1271,11.1034,11.1271,331800.0
2007-07-24 12:30:00,18.84,18.91,18.83,18.85,201000.0,11.1271,11.1684,11.1212,11.133,201000.0
2007-07-24 13:00:00,18.85,18.92,18.84,18.89,206800.0,11.133,11.1743,11.1271,11.1566,206800.0
2007-07-24 13:30:00,18.89,18.92,18.8,18.83,146600.0,11.1566,11.1743,11.1034,11.1212,146600.0
2007-07-24 14:00:00,18.82,18.82,18.79,18.8,220400.0,11.1153,11.1153,11.0975,11.1034,220400.0
2007-07-24 14:30:00,18.8,18.8,18.72,18.72,255400.0,11.1034,11.1034,11.0562,11.0562,255400.0
2007-07-24 15:00:00,18.72,18.72,18.65,18.65,429800.0,11.0562,11.0562,11.0149,11.0149,429800.0
2007-07-24 15:30:00,18.65,18.78,18.63,18.72,620200.0,11.0149,11.0916,11.003,11.0562,620200.0
2007-07-25 09:30:00,18.8,18.89,18.74,18.88,260800.0,11.1034,11.1566,11.068,11.1507,260800.0
2007-07-25 10:00:00,18.87,18.87,18.7,18.72,250800.0,11.1448,11.1448,11.0444,11.0562,250800.0
2007-07-25 10:30:00,18.72,18.84,18.66,18.84,314600.0,11.0562,11.1271,11.0208,11.1271,314600.0
2007-07-25 11:00:00,18.84,18.88,18.75,18.85,231200.0,11.1271,11.1507,11.0739,11.133,231200.0
2007-07-25 11:30:00,18.84,18.89,18.77,18.78,227200.0,11.1271,11.1566,11.0857,11.0916,227200.0
2007-07-25 12:00:00,18.79,18.8,18.75,18.77,196600.0,11.0975,11.1034,11.0739,11.0857,196600.0
2007-07-25 12:30:00,18.76,18.79,18.68,18.75,97000.0,11.0798,11.0975,11.0326,11.0739,97000.0
2007-07-25 13:00:00,18.75,18.75,18.64,18.68,233800.0,11.0739,11.0739,11.0089,11.0326,233800.0
2007-07-25 13:30:00,18.68,18.72,18.63,18.65,232200.0,11.0326,11.0562,11.003,11.0149,232200.0
2007-07-25 14:00:00,18.65,18.69,18.61,18.66,230600.0,11.0149,11.0385,10.9912,11.0208,230600.0
2007-07-25 14:30:00,18.65,18.68,18.6,18.66,251800.0,11.0149,11.0326,10.9853,11.0208,251800.0
2007-07-25 15:00:00,18.67,18.83,18.66,18.75,327400.0,11.0267,11.1212,11.0208,11.0739,327400.0
2007-07-25 15:30:00,18.75,18.75,18.68,18.69,416600.0,11.0739,11.0739,11.0326,11.0385,416600.0
2007-07-26 09:30:00,18.49,18.62,18.41,18.52,292800.0,10.9204,10.9971,10.8731,10.9381,292800.0
2007-07-26 10:00:00,18.52,18.65,18.48,18.53,380400.0,10.9381,11.0149,10.9145,10.944,380400.0
2007-07-26 10:30:00,18.53,18.58,18.41,18.48,297000.0,10.944,10.9735,10.8731,10.9145,297000.0
2007-07-26 11:00:00,18.5,18.54,18.33,18.43,307800.0,10.9263,10.9499,10.8259,10.8849,307800.0
2007-07-26 11:30:00,18.43,18.47,18.33,18.46,251200.0,10.8849,10.9085,10.8259,10.9026,251200.0
2007-07-26 12:00:00,18.45,18.48,18.29,18.34,152200.0,10.8967,10.9145,10.8022,10.8318,152200.0
2007-07-26 12:30:00,18.34,18.36,18.16,18.29,268600.0,10.8318,10.8436,10.7255,10.8022,268600.0
2007-07-26 13:00:00,18.3,18.41,18.2,18.4,250000.0,10.8081,10.8731,10.7491,10.8672,250000.0
2007-07-26 13:30:00,18.4,18.5,18.4,18.49,689800.0,10.8672,10.9263,10.8672,10.9204,689800.0
2007-07-26 14:00:00,18.49,18.52,18.45,18.47,712400.0,10.9204,10.9381,10.8967,10.9085,712400.0
2007-07-26 14:30:00,18.46,18.55,18.45,18.53,590600.0,10.9026,10.9558,10.8967,10.944,590600.0
2007-07-26 15:00:00,18.54,18.61,18.5,18.56,546600.0,10.9499,10.9912,10.9263,10.9617,546600.0
2007-07-26 15:30:00,18.55,18.66,18.52,18.59,653200.0,10.9558,11.0208,10.9381,10.9794,653200.0
2007-07-27 09:30:00,18.13,18.42,17.95,18.25,1124800.0,10.7077,10.879,10.6014,10.7786,1124800.0
2007-07-27 10:00:00,18.25,18.4,18.2,18.26,971800.0,10.7786,10.8672,10.7491,10.7845,971800.0
2007-07-27 10:30:00,18.25,18.36,18.21,18.35,794400.0,10.7786,10.8436,10.755,10.8377,794400.0
2007-07-27 11:00:00,18.36,18.57,18.33,18.48,729800.0,10.8436,10.9676,10.8259,10.9145,729800.0
2007-07-27 11:30:00,18.49,18.58,18.45,18.5,697600.0,10.9204,10.9735,10.8967,10.9263,697600.0
2007-07-27 12:00:00,18.5,18.66,18.48,18.58,562000.0,10.9263,11.0208,10.9145,10.9735,562000.0
2007-07-27 12:30:00,18.58,18.63,18.51,18.53,443200.0,10.9735,11.003,10.9322,10.944,443200.0
2007-07-27 13:00:00,18.52,18.52,18.45,18.48,412000.0,10.9381,10.9381,10.8967,10.9145,412000.0
2007-07-27 13:30:00,18.48,18.61,18.45,18.58,372600.0,10.9145,10.9912,10.8967,10.9735,372600.0
2007-07-27 14:00:00,18.57,18.63,18.5,18.52,319400.0,10.9676,11.003,10.9263,10.9381,319400.0
2007-07-27 14:30:00,18.51,18.72,18.5,18.66,465800.0,10.9322,11.0562,10.9263,11.0208,465800.0
2007-07-27 15:00:00,18.66,18.71,18.55,18.61,446800.0,11.0208,11.0503,10.9558,10.9912,446800.0
2007-07-27 15:30:00,18.6,18.63,18.5,18.52,1015600.0,10.9853,11.003,10.9263,10.9381,1015600.0
2007-07-30 09:30:00,18.49,18.72,18.43,18.67,423400.0,10.9204,11.0562,10.8849,11.0267,423400.0
2007-07-30 10:00:00,18.67,18.71,18.59,18.61,542200.0,11.0267,11.0503,10.9794,10.9912,542200.0
2007-07-30 10:30:00,18.61,18.61,18.54,18.58,587600.0,10.9912,10.9912,10.9499,10.9735,587600.0
2007-07-30 11:00:00,18.59,18.65,18.5,18.61,321200.0,10.9794,11.0149,10.9263,10.9912,321200.0
2007-07-30 11:30:00,18.61,18.61,18.51,18.54,300000.0,10.9912,10.9912,10.9322,10.9499,300000.0
2007-07-30 12:00:00,18.53,18.55,18.5,18.54,251400.0,10.944,10.9558,10.9263,10.9499,251400.0
2007-07-30 12:30:00,18.54,18.61,18.53,18.58,370800.0,10.9499,10.9912,10.944,10.9735,370800.0
2007-07-30 13:00:00,18.59,18.69,18.58,18.63,349600.0,10.9794,11.0385,10.9735,11.003,349600.0
2007-07-30 13:30:00,18.63,18.75,18.61,18.67,369400.0,11.003,11.0739,10.9912,11.0267,369400.0
2007-07-30 14:00:00,18.67,18.77,18.66,18.74,412000.0,11.0267,11.0857,11.0208,11.068,412000.0
2007-07-30 14:30:00,18.74,18.77,18.71,18.75,331000.0,11.068,11.0857,11.0503,11.0739,331000.0
2007-07-30 15:00:00,18.76,18.82,18.72,18.72,476600.0,11.0798,11.1153,11.0562,11.0562,476600.0
2007-07-30 15:30:00,18.73,18.74,18.61,18.66,690800.0,11.0621,11.068,10.9912,11.0208,690800.0
2007-07-31 09:30:00,18.84,18.84,18.46,18.55,452000.0,11.1271,11.1271,10.9026,10.9558,452000.0
2007-07-31 10:00:00,18.55,18.64,18.51,18.55,306600.0,10.9558,11.0089,10.9322,10.9558,306600.0
2007-07-31 10:30:00,18.55,18.61,18.43,18.5,275800.0,10.9558,10.9912,10.8849,10.9263,275800.0
2007-07-31 11:00:00,18.5,18.61,18.47,18.52,259400.0,10.9263,10.9912,10.9085,10.9381,259400.0
2007-07-31 11:30:00,18.52,18.61,18.5,18.6,277800.0,10.9381,10.9912,10.9263,10.9853,277800.0
2007-07-31 12:00:00,18.6,18.62,18.52,18.54,310000.0,10.9853,10.9971,10.9381,10.9499,310000.0
2007-07-31 12:30:00,18.53,18.55,18.47,18.5,267000.0,10.944,10.9558,10.9085,10.9263,267000.0
2007-07-31 13:00:00,18.5,18.56,18.42,18.42,328600.0,10.9263,10.9617,10.879,10.879,328600.0
2007-07-31 13:30:00,18.42,18.45,18.34,18.4,399200.0,10.879,10.8967,10.8318,10.8672,399200.0
2007-07-31 14:00:00,18.4,18.41,18.3,18.33,565800.0,10.8672,10.8731,10.8081,10.8259,565800.0
2007-07-31 14:30:00,18.33,18.35,18.18,18.25,873000.0,10.8259,10.8377,10.7373,10.7786,873000.0
2007-07-31 15:00:00,18.25,18.4,18.25,18.38,653200.0,10.7786,10.8672,10.7786,10.8554,653200.0
2007-07-31 15:30:00,18.37,18.38,18.13,18.13,1274000.0,10.8495,10.8554,10.7077,10.7077,1274000.0
2007-08-01 09:30:00,18.16,18.38,18.0,18.16,569600.0,10.7255,10.8554,10.631,10.7255,569600.0
2007-08-01 10:00:00,18.16,18.25,18.1,18.15,831000.0,10.7255,10.7786,10.69,10.7195,831000.0
2007-08-01 10:30:00,18.16,18.17,18.07,18.11,713000.0,10.7255,10.7314,10.6723,10.6959,713000.0
2007-08-01 11:00:00,18.11,18.17,18.01,18.01,644200.0,10.6959,10.7314,10.6369,10.6369,644200.0
2007-08-01 11:30:00,18.02,18.31,18.0,18.31,338400.0,10.6428,10.814,10.631,10.814,338400.0
2007-08-01 12:00:00,18.25,18.42,18.23,18.41,630400.0,10.7786,10.879,10.7668,10.8731,630400.0
2007-08-01 12:30:00,18.4,18.49,18.29,18.35,294800.0,10.8672,10.9204,10.8022,10.8377,294800.0
2007-08-01 13:00:00,18.35,18.35,18.2,18.25,386400.0,10.8377,10.8377,10.7491,10.7786,386400.0
2007-08-01 13:30:00,18.25,18.38,18.25,18.38,209200.0,10.7786,10.8554,10.7786,10.8554,209200.0
2007-08-01 14:00:00,18.36,18.42,18.32,18.39,378200.0,10.8436,10.879,10.82,10.8613,378200.0
2007-08-01 14:30:00,18.41,18.48,18.28,18.29,398400.0,10.8731,10.9145,10.7963,10.8022,398400.0
2007-08-01 15:00:00,18.28,18.39,18.22,18.36,471400.0,10.7963,10.8613,10.7609,10.8436,471400.0
2007-08-01 15:30:00,18.36,18.71,18.32,18.64,1022600.0,10.8436,11.0503,10.82,11.0089,1022600.0
2007-08-02 09:30:00,18.52,18.68,18.52,18.66,522000.0,10.9381,11.0326,10.9381,11.0208,522000.0
2007-08-02 10:00:00,18.65,18.73,18.58,18.64,543800.0,11.0149,11.0621,10.9735,11.0089,543800.0
2007-08-02 10:30:00,18.63,18.7,18.56,18.56,289200.0,11.003,11.0444,10.9617,10.9617,289200.0
2007-08-02 11:00:00,18.63,18.63,18.51,18.59,306600.0,11.003,11.003,10.9322,10.9794,306600.0
2007-08-02 11:30:00,18.6,18.64,18.52,18.63,285800.0,10.9853,11.0089,10.9381,11.003,285800.0
2007-08-02 12:00:00,18.63,18.66,18.59,18.61,292400.0,11.003,11.0208,10.9794,10.9912,292400.0
2007-08-02 12:30:00,18.61,18.7,18.6,18.68,356000.0,10.9912,11.0444,10.9853,11.0326,356000.0
2007-08-02 13:00:00,18.68,18.71,18.63,18.68,335800.0,11.0326,11.0503,11.003,11.0326,335800.0
2007-08-02 13:30:00,18.68,18.78,18.68,18.75,455200.0,11.0326,11.0916,11.0326,11.0739,455200.0
2007-08-02 14:00:00,18.75,18.81,18.75,18.79,445400.0,11.0739,11.1094,11.0739,11.0975,445400.0
2007-08-02 14:30:00,18.79,18.86,18.75,18.81,478200.0,11.0975,11.1389,11.0739,11.1094,478200.0
2007-08-02 15:00:00,18.81,18.96,18.78,18.95,563800.0,11.1094,11.1979,11.0916,11.192,563800.0
2007-08-02 15:30:00,18.95,18.97,18.83,18.84,2209000.0,11.192,11.2038,11.1212,11.1271,2209000.0
2007-08-03 09:30:00,18.88,18.88,18.61,18.65,640000.0,11.1507,11.1507,10.9912,11.0149,640000.0
2007-08-03 10:00:00,18.65,18.65,18.5,18.57,757600.0,11.0149,11.0149,10.9263,10.9676,757600.0
2007-08-03 10:30:00,18.57,18.61,18.5,18.57,482400.0,10.9676,10.9912,10.9263,10.9676,482400.0
2007-08-03 11:00:00,18.58,18.7,18.58,18.68,5918800.0,10.9735,11.0444,10.9735,11.0326,5918800.0
2007-08-03 11:30:00,18.68,18.75,18.67,18.74,330600.0,11.0326,11.0739,11.0267,11.068,330600.0
2007-08-03 12:00:00,18.74,18.84,18.73,18.75,284200.0,11.068,11.1271,11.0621,11.0739,284200.0
2007-08-03 12:30:00,18.75,18.77,18.66,18.67,187400.0,11.0739,11.0857,11.0208,11.0267,187400.0
2007-08-03 13:00:00,18.67,18.73,18.67,18.72,181200.0,11.0267,11.0621,11.0267,11.0562,181200.0
2007-08-03 13:30:00,18.72,18.8,18.71,18.78,286000.0,11.0562,11.1034,11.0503,11.0916,286000.0
2007-08-03 14:00:00,18.78,18.81,18.63,18.63,383800.0,11.0916,11.1094,11.003,11.003,383800.0
2007-08-03 14:30:00,18.63,18.67,18.5,18.55,710600.0,11.003,11.0267,10.9263,10.9558,710600.0
2007-08-03 15:00:00,18.56,18.57,18.49,18.5,691200.0,10.9617,10.9676,10.9204,10.9263,691200.0
2007-08-03 15:30:00,18.5,18.56,18.38,18.39,1022400.0,10.9263,10.9617,10.8554,10.8613,1022400.0
2007-08-06 09:30:00,18.48,18.61,18.41,18.6,715200.0,10.9145,10.9912,10.8731,10.9853,715200.0
2007-08-06 10:00:00,18.6,18.63,18.49,18.52,532600.0,10.9853,11.003,10.9204,10.9381,532600.0
2007-08-06 10:30:00,18.51,18.67,18.51,18.65,496200.0,10.9322,11.0267,10.9322,11.0149,496200.0
2007-08-06 11:00:00,18.65,18.67,18.58,18.66,860400.0,11.0149,11.0267,10.9735,11.0208,860400.0
2007-08-06 11:30:00,18.66,18.77,18.58,18.66,543000.0,11.0208,11.0857,10.9735,11.0208,543000.0
2007-08-06 12:00:00,18.66,18.68,18.53,18.57,314800.0,11.0208,11.0326,10.944,10.9676,314800.0
2007-08-06 12:30:00,18.57,18.68,18.56,18.65,322400.0,10.9676,11.0326,10.9617,11.0149,322400.0
2007-08-06 13:00:00,18.65,18.65,18.58,18.59,335000.0,11.0149,11.0149,10.9735,10.9794,335000.0
2007-08-06 13:30:00,18.59,18.59,18.41,18.42,356400.0,10.9794,10.9794,10.8731,10.879,356400.0
2007-08-06 14:00:00,18.42,18.48,18.36,18.46,648200.0,10.879,10.9145,10.8436,10.9026,648200.0
2007-08-06 14:30:00,18.47,18.64,18.47,18.61,425000.0,10.9085,11.0089,10.9085,10.9912,425000.0
2007-08-06 15:00:00,18.61,18.66,18.6,18.6,556400.0,10.9912,11.0208,10.9853,10.9853,556400.0
2007-08-06 15:30:00,18.6,18.6,18.48,18.53,954200.0,10.9853,10.9853,10.9145,10.944,954200.0
2007-08-07 09:30:00,18.3,18.54,18.18,18.34,425400.0,10.8933,11.0362,10.8219,10.9171,425400.0
2007-08-07 10:00:00,18.34,18.36,18.32,18.36,409200.0,10.9171,10.929,10.9052,10.929,409200.0
2007-08-07 10:30:00,18.36,18.43,18.32,18.37,368200.0,10.929,10.9707,10.9052,10.935,368200.0
2007-08-07 11:00:00,18.37,18.52,18.36,18.52,241400.0,10.935,11.0243,10.929,11.0243,241400.0
2007-08-07 11:30:00,18.52,18.61,18.5,18.59,281400.0,11.0243,11.0778,11.0124,11.0659,281400.0
2007-08-07 12:00:00,18.59,18.72,18.57,18.65,352600.0,11.0659,11.1433,11.054,11.1016,352600.0
2007-08-07 12:30:00,18.65,18.75,18.65,18.69,255600.0,11.1016,11.1612,11.1016,11.1255,255600.0
2007-08-07 13:00:00,18.68,18.79,18.68,18.77,330000.0,11.1195,11.185,11.1195,11.1731,330000.0
2007-08-07 13:30:00,18.76,18.83,18.75,18.82,262800.0,11.1671,11.2088,11.1612,11.2028,262800.0
2007-08-07 14:00:00,18.83,18.92,18.68,18.78,607800.0,11.2088,11.2624,11.1195,11.179,607800.0
2007-08-07 14:30:00,18.78,18.81,18.59,18.68,975000.0,11.179,11.1969,11.0659,11.1195,975000.0
2007-08-07 15:00:00,18.68,18.73,18.66,18.71,1034400.0,11.1195,11.1493,11.1076,11.1374,1034400.0
2007-08-07 15:30:00,18.71,18.81,18.7,18.72,1103600.0,11.1374,11.1969,11.1314,11.1433,1103600.0
2007-08-08 09:30:00,18.91,19.14,18.9,19.08,648200.0,11.2564,11.3933,11.2505,11.3576,648200.0
2007-08-08 10:00:00,19.08,19.25,19.07,19.2,563200.0,11.3576,11.4588,11.3517,11.429,563200.0
2007-08-08 10:30:00,19.2,19.34,19.15,19.32,623200.0,11.429,11.5124,11.3993,11.5005,623200.0
2007-08-08 11:00:00,19.32,19.32,19.13,19.19,443400.0,11.5005,11.5005,11.3874,11.4231,443400.0
2007-08-08 11:30:00,19.19,19.25,19.14,19.17,332600.0,11.4231,11.4588,11.3933,11.4112,332600.0
2007-08-08 12:00:00,19.17,19.19,19.11,19.11,430400.0,11.4112,11.4231,11.3755,11.3755,430400.0
2007-08-08 12:30:00,19.11,19.23,19.11,19.17,326800.0,11.3755,11.4469,11.3755,11.4112,326800.0
2007-08-08 13:00:00,19.16,19.22,19.13,19.2,566200.0,11.4052,11.4409,11.3874,11.429,566200.0
2007-08-08 13:30:00,19.2,19.28,19.2,19.28,339400.0,11.429,11.4767,11.429,11.4767,339400.0
2007-08-08 14:00:00,19.28,19.28,19.2,19.27,404400.0,11.4767,11.4767,11.429,11.4707,404400.0
2007-08-08 14:30:00,19.26,19.26,19.16,19.21,567600.0,11.4648,11.4648,11.4052,11.435,567600.0
2007-08-08 15:00:00,19.21,19.36,19.13,19.21,603800.0,11.435,11.5243,11.3874,11.435,603800.0
2007-08-08 15:30:00,19.21,19.28,19.16,19.27,823400.0,11.435,11.4767,11.4052,11.4707,823400.0
2007-08-09 09:30:00,19.23,19.67,19.11,19.32,1030000.0,11.4469,11.7088,11.3755,11.5005,1030000.0
2007-08-09 10:00:00,19.32,19.88,19.32,19.79,1069600.0,11.5005,11.8338,11.5005,11.7802,1069600.0
2007-08-09 10:30:00,19.79,20.05,19.72,19.93,1120600.0,11.7802,11.935,11.7386,11.8636,1120600.0
2007-08-09 11:00:00,19.93,20.0,19.74,20.0,727200.0,11.8636,11.9052,11.7505,11.9052,727200.0
2007-08-09 11:30:00,19.99,20.19,19.97,20.19,630200.0,11.8993,12.0183,11.8874,12.0183,630200.0
2007-08-09 12:00:00,20.19,20.68,20.19,20.49,1170200.0,12.0183,12.31,12.0183,12.1969,1170200.0
2007-08-09 12:30:00,20.5,20.57,19.75,19.95,1070000.0,12.2029,12.2445,11.7564,11.8755,1070000.0
2007-08-09 13:00:00,19.95,20.29,19.68,20.11,858000.0,11.8755,12.0779,11.7148,11.9707,858000.0
2007-08-09 13:30:00,20.1,20.17,20.05,20.06,388800.0,11.9648,12.0064,11.935,11.941,388800.0
2007-08-09 14:00:00,20.06,20.09,19.83,19.92,460200.0,11.941,11.9588,11.8041,11.8576,460200.0
2007-08-09 14:30:00,19.93,20.0,19.72,19.82,489600.0,11.8636,11.9052,11.7386,11.7981,489600.0
2007-08-09 15:00:00,19.82,19.92,19.57,19.86,443600.0,11.7981,11.8576,11.6493,11.8219,443600.0
2007-08-09 15:30:00,19.88,19.94,19.76,19.78,759000.0,11.8338,11.8695,11.7624,11.7743,759000.0
2007-08-10 09:30:00,19.61,19.76,19.25,19.73,696000.0,11.6731,11.7624,11.4588,11.7445,696000.0
2007-08-10 10:00:00,19.74,20.03,19.35,19.36,783200.0,11.7505,11.9231,11.5183,11.5243,783200.0
2007-08-10 10:30:00,19.37,19.51,19.32,19.51,459000.0,11.5302,11.6136,11.5005,11.6136,459000.0
2007-08-10 11:00:00,19.52,19.73,19.5,19.51,263000.0,11.6195,11.7445,11.6076,11.6136,263000.0
2007-08-10 11:30:00,19.5,19.84,19.45,19.84,311800.0,11.6076,11.81,11.5779,11.81,311800.0
2007-08-10 12:00:00,19.85,19.9,19.63,19.64,339200.0,11.816,11.8457,11.685,11.691,339200.0
2007-08-10 12:30:00,19.64,19.66,19.25,19.26,609000.0,11.691,11.7029,11.4588,11.4648,609000.0
2007-08-10 13:00:00,19.26,19.55,19.25,19.38,476400.0,11.4648,11.6374,11.4588,11.5362,476400.0
2007-08-10 13:30:00,19.39,19.44,19.2,19.34,368200.0,11.5421,11.5719,11.429,11.5124,368200.0
2007-08-10 14:00:00,19.35,19.36,19.15,19.18,564000.0,11.5183,11.5243,11.3993,11.4171,564000.0
2007-08-10 14:30:00,19.18,19.23,19.13,19.16,389600.0,11.4171,11.4469,11.3874,11.4052,389600.0
2007-08-10 15:00:00,19.17,19.52,19.15,19.42,373400.0,11.4112,11.6195,11.3993,11.56,373400.0
2007-08-10 15:30:00,19.42,19.61,19.37,19.45,550800.0,11.56,11.6731,11.5302,11.5779,550800.0
2007-08-13 09:30:00,19.41,19.6,18.96,18.99,639400.0,11.554,11.6671,11.2862,11.304,639400.0
2007-08-13 10:00:00,18.98,19.18,18.98,19.01,642600.0,11.2981,11.4171,11.2981,11.3159,642600.0
2007-08-13 10:30:00,19.0,19.02,18.88,18.91,972200.0,11.31,11.3219,11.2386,11.2564,972200.0
2007-08-13 11:00:00,18.91,18.97,18.82,18.95,295200.0,11.2564,11.2921,11.2028,11.2802,295200.0
2007-08-13 11:30:00,18.95,19.02,18.93,19.02,215800.0,11.2802,11.3219,11.2683,11.3219,215800.0
2007-08-13 12:00:00,19.01,19.04,19.0,19.03,225200.0,11.3159,11.3338,11.31,11.3278,225200.0
2007-08-13 12:30:00,19.03,19.03,18.96,18.98,441600.0,11.3278,11.3278,11.2862,11.2981,441600.0
2007-08-13 13:00:00,18.98,18.98,18.91,18.95,343600.0,11.2981,11.2981,11.2564,11.2802,343600.0
2007-08-13 13:30:00,18.94,18.98,18.92,18.95,296000.0,11.2743,11.2981,11.2624,11.2802,296000.0
2007-08-13 14:00:00,18.95,19.05,18.92,19.05,325200.0,11.2802,11.3397,11.2624,11.3397,325200.0
2007-08-13 14:30:00,19.04,19.05,18.97,19.0,244400.0,11.3338,11.3397,11.2921,11.31,244400.0
2007-08-13 15:00:00,19.0,19.04,18.91,19.04,337600.0,11.31,11.3338,11.2564,11.3338,337600.0
2007-08-13 15:30:00,19.04,19.04,18.92,18.98,594000.0,11.3338,11.3338,11.2624,11.2981,594000.0
2007-08-14 09:30:00,19.15,19.15,18.91,19.09,417000.0,11.3993,11.3993,11.2564,11.3636,417000.0
2007-08-14 10:00:00,19.09,19.21,18.98,19.14,403800.0,11.3636,11.435,11.2981,11.3933,403800.0
2007-08-14 10:30:00,19.13,19.18,18.99,19.1,595400.0,11.3874,11.4171,11.304,11.3695,595400.0
2007-08-14 11:00:00,19.09,19.11,18.89,18.96,271200.0,11.3636,11.3755,11.2445,11.2862,271200.0
2007-08-14 11:30:00,18.96,19.1,18.96,19.09,206000.0,11.2862,11.3695,11.2862,11.3636,206000.0
2007-08-14 12:00:00,19.07,19.08,18.96,18.99,186400.0,11.3517,11.3576,11.2862,11.304,186400.0
2007-08-14 12:30:00,18.99,19.05,18.97,19.03,194600.0,11.304,11.3397,11.2921,11.3278,194600.0
2007-08-14 13:00:00,19.03,19.07,19.0,19.02,163800.0,11.3278,11.3517,11.31,11.3219,163800.0
2007-08-14 13:30:00,19.02,19.06,18.84,18.84,250400.0,11.3219,11.3457,11.2147,11.2147,250400.0
2007-08-14 14:00:00,18.84,18.91,18.75,18.87,303600.0,11.2147,11.2564,11.1612,11.2326,303600.0
2007-08-14 14:30:00,18.87,18.9,18.8,18.83,290800.0,11.2326,11.2505,11.1909,11.2088,290800.0
2007-08-14 15:00:00,18.85,18.95,18.73,18.89,520200.0,11.2207,11.2802,11.1493,11.2445,520200.0
2007-08-14 15:30:00,18.89,18.9,18.66,18.71,412000.0,11.2445,11.2505,11.1076,11.1374,412000.0
2007-08-15 09:30:00,18.68,18.84,18.64,18.65,458600.0,11.1195,11.2147,11.0957,11.1016,458600.0
2007-08-15 10:00:00,18.66,19.0,18.61,19.0,474800.0,11.1076,11.31,11.0778,11.31,474800.0
2007-08-15 10:30:00,19.0,19.0,18.88,18.93,382400.0,11.31,11.31,11.2386,11.2683,382400.0
2007-08-15 11:00:00,18.93,19.06,18.9,19.05,342800.0,11.2683,11.3457,11.2505,11.3397,342800.0
2007-08-15 11:30:00,19.04,19.04,18.82,18.88,353600.0,11.3338,11.3338,11.2028,11.2386,353600.0
2007-08-15 12:00:00,18.89,18.93,18.88,18.91,191600.0,11.2445,11.2683,11.2386,11.2564,191600.0
2007-08-15 12:30:00,18.91,18.93,18.85,18.86,245200.0,11.2564,11.2683,11.2207,11.2266,245200.0
2007-08-15 13:00:00,18.85,18.86,18.75,18.83,268800.0,11.2207,11.2266,11.1612,11.2088,268800.0
2007-08-15 13:30:00,18.83,18.98,18.83,18.93,214800.0,11.2088,11.2981,11.2088,11.2683,214800.0
2007-08-15 14:00:00,18.91,18.96,18.81,18.83,221400.0,11.2564,11.2862,11.1969,11.2088,221400.0
2007-08-15 14:30:00,18.83,18.85,18.75,18.75,456200.0,11.2088,11.2207,11.1612,11.1612,456200.0
2007-08-15 15:00:00,18.75,18.82,18.74,18.75,622400.0,11.1612,11.2028,11.1552,11.1612,622400.0
2007-08-15 15:30:00,18.76,18.79,18.57,18.63,816200.0,11.1671,11.185,11.054,11.0897,816200.0
2007-08-16 09:30:00,18.55,18.83,18.55,18.68,647800.0,11.0421,11.2088,11.0421,11.1195,647800.0
2007-08-16 10:00:00,18.68,18.69,18.48,18.5,590800.0,11.1195,11.1255,11.0004,11.0124,590800.0
2007-08-16 10:30:00,18.5,18.69,18.47,18.58,444000.0,11.0124,11.1255,10.9945,11.06,444000.0
2007-08-16 11:00:00,18.59,18.73,18.58,18.71,329000.0,11.0659,11.1493,11.06,11.1374,329000.0
2007-08-16 11:30:00,18.7,18.71,18.5,18.54,350200.0,11.1314,11.1374,11.0124,11.0362,350200.0
2007-08-16 12:00:00,18.55,18.55,18.35,18.42,443600.0,11.0421,11.0421,10.9231,10.9647,443600.0
2007-08-16 12:30:00,18.43,18.48,18.28,18.33,407600.0,10.9707,11.0004,10.8814,10.9112,407600.0
2007-08-16 13:00:00,18.32,18.53,18.27,18.46,468000.0,10.9052,11.0302,10.8754,10.9885,468000.0
2007-08-16 13:30:00,18.46,18.58,18.38,18.48,344800.0,10.9885,11.06,10.9409,11.0004,344800.0
2007-08-16 14:00:00,18.49,18.64,18.38,18.45,458200.0,11.0064,11.0957,10.9409,10.9826,458200.0
2007-08-16 14:30:00,18.47,18.47,18.33,18.38,411600.0,10.9945,10.9945,10.9112,10.9409,411600.0
2007-08-16 15:00:00,18.38,18.48,18.36,18.43,765600.0,10.9409,11.0004,10.929,10.9707,765600.0
2007-08-16 15:30:00,18.43,18.64,18.36,18.48,760400.0,10.9707,11.0957,10.929,11.0004,760400.0
2007-08-17 09:30:00,18.64,18.75,18.29,18.59,1032600.0,11.0957,11.1612,10.8873,11.0659,1032600.0
2007-08-17 10:00:00,18.59,18.79,18.54,18.66,506800.0,11.0659,11.185,11.0362,11.1076,506800.0
2007-08-17 10:30:00,18.67,18.73,18.52,18.66,331400.0,11.1135,11.1493,11.0243,11.1076,331400.0
2007-08-17 11:00:00,18.66,18.81,18.48,18.5,337000.0,11.1076,11.1969,11.0004,11.0124,337000.0
2007-08-17 11:30:00,18.52,18.7,18.51,18.58,317800.0,11.0243,11.1314,11.0183,11.06,317800.0
2007-08-17 12:00:00,18.58,18.71,18.5,18.66,268400.0,11.06,11.1374,11.0124,11.1076,268400.0
2007-08-17 12:30:00,18.65,18.75,18.61,18.66,174200.0,11.1016,11.1612,11.0778,11.1076,174200.0
2007-08-17 13:00:00,18.66,18.85,18.66,18.81,207400.0,11.1076,11.2207,11.1076,11.1969,207400.0
2007-08-17 13:30:00,18.81,18.81,18.71,18.73,203800.0,11.1969,11.1969,11.1374,11.1493,203800.0
2007-08-17 14:00:00,18.73,18.87,18.68,18.8,188800.0,11.1493,11.2326,11.1195,11.1909,188800.0
2007-08-17 14:30:00,18.8,18.89,18.75,18.89,187200.0,11.1909,11.2445,11.1612,11.2445,187200.0
2007-08-17 15:00:00,18.89,19.01,18.85,18.88,264400.0,11.2445,11.3159,11.2207,11.2386,264400.0
2007-08-17 15:30:00,18.89,18.98,18.87,18.92,337000.0,11.2445,11.2981,11.2326,11.2624,337000.0
2007-08-20 09:30:00,18.98,18.98,18.78,18.85,247200.0,11.2981,11.2981,11.179,11.2207,247200.0
2007-08-20 10:00:00,18.85,18.9,18.82,18.86,295800.0,11.2207,11.2505,11.2028,11.2266,295800.0
2007-08-20 10:30:00,18.86,18.93,18.84,18.92,195800.0,11.2266,11.2683,11.2147,11.2624,195800.0
2007-08-20 11:00:00,18.92,18.98,18.9,18.95,158600.0,11.2624,11.2981,11.2505,11.2802,158600.0
2007-08-20 11:30:00,18.95,19.02,18.93,18.93,120200.0,11.2802,11.3219,11.2683,11.2683,120200.0
2007-08-20 12:00:00,18.93,18.94,18.81,18.89,188200.0,11.2683,11.2743,11.1969,11.2445,188200.0
2007-08-20 12:30:00,18.89,18.95,18.88,18.92,143200.0,11.2445,11.2802,11.2386,11.2624,143200.0
2007-08-20 13:00:00,18.92,18.93,18.82,18.83,152600.0,11.2624,11.2683,11.2028,11.2088,152600.0
2007-08-20 13:30:00,18.84,18.88,18.8,18.81,146600.0,11.2147,11.2386,11.1909,11.1969,146600.0
2007-08-20 14:00:00,18.8,18.88,18.75,18.86,131000.0,11.1909,11.2386,11.1612,11.2266,131000.0
2007-08-20 14:30:00,18.88,18.96,18.86,18.95,185400.0,11.2386,11.2862,11.2266,11.2802,185400.0
2007-08-20 15:00:00,18.95,19.08,18.95,19.07,290600.0,11.2802,11.3576,11.2802,11.3517,290600.0
2007-08-20 15:30:00,19.07,19.07,18.95,19.0,437800.0,11.3517,11.3517,11.2802,11.31,437800.0
2007-08-21 09:30:00,18.79,19.13,18.79,19.02,244400.0,11.185,11.3874,11.185,11.3219,244400.0
2007-08-21 10:00:00,19.03,19.06,18.95,19.03,193400.0,11.3278,11.3457,11.2802,11.3278,193400.0
2007-08-21 10:30:00,19.04,19.05,18.93,18.94,162200.0,11.3338,11.3397,11.2683,11.2743,162200.0
2007-08-21 11:00:00,18.93,19.05,18.92,19.02,173800.0,11.2683,11.3397,11.2624,11.3219,173800.0
2007-08-21 11:30:00,19.02,19.04,18.93,18.93,133800.0,11.3219,11.3338,11.2683,11.2683,133800.0
2007-08-21 12:00:00,18.94,19.02,18.93,18.98,124600.0,11.2743,11.3219,11.2683,11.2981,124600.0
2007-08-21 12:30:00,18.98,19.0,18.89,18.94,189800.0,11.2981,11.31,11.2445,11.2743,189800.0
2007-08-21 13:00:00,18.93,19.0,18.92,18.99,94600.0,11.2683,11.31,11.2624,11.304,94600.0
2007-08-21 13:30:00,19.0,19.04,19.0,19.0,110600.0,11.31,11.3338,11.31,11.31,110600.0
2007-08-21 14:00:00,19.01,19.04,18.98,18.99,103400.0,11.3159,11.3338,11.2981,11.304,103400.0
2007-08-21 14:30:00,18.99,19.0,18.94,18.96,139800.0,11.304,11.31,11.2743,11.2862,139800.0
2007-08-21 15:00:00,18.97,19.0,18.94,18.99,169400.0,11.2921,11.31,11.2743,11.304,169400.0
2007-08-21 15:30:00,18.99,19.08,18.94,19.01,582000.0,11.304,11.3576,11.2743,11.3159,582000.0
2007-08-22 09:30:00,19.11,19.12,18.93,19.02,335000.0,11.3755,11.3814,11.2683,11.3219,335000.0
2007-08-22 10:00:00,19.02,19.11,18.99,19.03,186000.0,11.3219,11.3755,11.304,11.3278,186000.0
2007-08-22 10:30:00,19.04,19.1,18.99,18.99,161200.0,11.3338,11.3695,11.304,11.304,161200.0
2007-08-22 11:00:00,18.99,19.0,18.89,18.91,230400.0,11.304,11.31,11.2445,11.2564,230400.0
2007-08-22 11:30:00,18.9,18.91,18.86,18.88,130600.0,11.2505,11.2564,11.2266,11.2386,130600.0
2007-08-22 12:00:00,18.88,18.88,18.76,18.78,377800.0,11.2386,11.2386,11.1671,11.179,377800.0
2007-08-22 12:30:00,18.77,18.79,18.71,18.73,339400.0,11.1731,11.185,11.1374,11.1493,339400.0
2007-08-22 13:00:00,18.73,18.74,18.55,18.66,496000.0,11.1493,11.1552,11.0421,11.1076,496000.0
2007-08-22 13:30:00,18.66,18.72,18.61,18.71,353400.0,11.1076,11.1433,11.0778,11.1374,353400.0
2007-08-22 14:00:00,18.7,18.78,18.68,18.73,253200.0,11.1314,11.179,11.1195,11.1493,253200.0
2007-08-22 14:30:00,18.74,18.79,18.71,18.74,165200.0,11.1552,11.185,11.1374,11.1552,165200.0
2007-08-22 15:00:00,18.74,18.8,18.72,18.79,286400.0,11.1552,11.1909,11.1433,11.185,286400.0
2007-08-22 15:30:00,18.79,18.82,18.75,18.75,334000.0,11.185,11.2028,11.1612,11.1612,334000.0
2007-08-23 09:30:00,18.79,18.81,18.49,18.59,387800.0,11.185,11.1969,11.0064,11.0659,387800.0
2007-08-23 10:00:00,18.6,18.64,18.52,18.55,214200.0,11.0719,11.0957,11.0243,11.0421,214200.0
2007-08-23 10:30:00,18.55,18.57,18.53,18.55,184000.0,11.0421,11.054,11.0302,11.0421,184000.0
2007-08-23 11:00:00,18.55,18.57,18.53,18.54,258800.0,11.0421,11.054,11.0302,11.0362,258800.0
2007-08-23 11:30:00,18.54,18.57,18.48,18.48,133200.0,11.0362,11.054,11.0004,11.0004,133200.0
2007-08-23 12:00:00,18.49,18.55,18.48,18.5,129400.0,11.0064,11.0421,11.0004,11.0124,129400.0
2007-08-23 12:30:00,18.5,18.5,18.43,18.43,318600.0,11.0124,11.0124,10.9707,10.9707,318600.0
2007-08-23 13:00:00,18.44,18.48,18.43,18.47,142000.0,10.9766,11.0004,10.9707,10.9945,142000.0
2007-08-23 13:30:00,18.47,18.54,18.47,18.53,163800.0,10.9945,11.0362,10.9945,11.0302,163800.0
2007-08-23 14:00:00,18.54,18.58,18.49,18.5,139400.0,11.0362,11.06,11.0064,11.0124,139400.0
2007-08-23 14:30:00,18.5,18.54,18.46,18.5,180200.0,11.0124,11.0362,10.9885,11.0124,180200.0
2007-08-23 15:00:00,18.5,18.59,18.5,18.55,190200.0,11.0124,11.0659,11.0124,11.0421,190200.0
2007-08-23 15:30:00,18.55,18.6,18.53,18.57,297200.0,11.0421,11.0719,11.0302,11.054,297200.0
2007-08-24 09:30:00,18.53,18.65,18.5,18.55,145800.0,11.0302,11.1016,11.0124,11.0421,145800.0
2007-08-24 10:00:00,18.56,18.64,18.55,18.55,193400.0,11.0481,11.0957,11.0421,11.0421,193400.0
2007-08-24 10:30:00,18.55,18.58,18.5,18.5,218600.0,11.0421,11.06,11.0124,11.0124,218600.0
2007-08-24 11:00:00,18.51,18.54,18.5,18.5,64200.0,11.0183,11.0362,11.0124,11.0124,64200.0
2007-08-24 11:30:00,18.5,18.54,18.49,18.53,60200.0,11.0124,11.0362,11.0064,11.0302,60200.0
2007-08-24 12:00:00,18.53,18.63,18.5,18.63,117600.0,11.0302,11.0897,11.0124,11.0897,117600.0
2007-08-24 12:30:00,18.63,18.64,18.55,18.56,91400.0,11.0897,11.0957,11.0421,11.0481,91400.0
2007-08-24 13:00:00,18.56,18.57,18.53,18.54,297200.0,11.0481,11.054,11.0302,11.0362,297200.0
2007-08-24 13:30:00,18.54,18.58,18.53,18.53,190000.0,11.0362,11.06,11.0302,11.0302,190000.0
2007-08-24 14:00:00,18.54,18.56,18.5,18.53,176200.0,11.0362,11.0481,11.0124,11.0302,176200.0
2007-08-24 14:30:00,18.53,18.55,18.5,18.55,111000.0,11.0302,11.0421,11.0124,11.0421,111000.0
2007-08-24 15:00:00,18.55,18.55,18.5,18.52,186800.0,11.0421,11.0421,11.0124,11.0243,186800.0
2007-08-24 15:30:00,18.51,18.61,18.5,18.6,542800.0,11.0183,11.0778,11.0124,11.0719,542800.0
2007-08-27 09:30:00,18.5,18.57,18.46,18.54,350600.0,11.0124,11.054,10.9885,11.0362,350600.0
2007-08-27 10:00:00,18.55,18.58,18.46,18.49,166400.0,11.0421,11.06,10.9885,11.0064,166400.0
2007-08-27 10:30:00,18.49,18.55,18.47,18.54,143400.0,11.0064,11.0421,10.9945,11.0362,143400.0
2007-08-27 11:00:00,18.53,18.55,18.46,18.55,129000.0,11.0302,11.0421,10.9885,11.0421,129000.0
2007-08-27 11:30:00,18.56,18.6,18.53,18.57,65200.0,11.0481,11.0719,11.0302,11.054,65200.0
2007-08-27 12:00:00,18.57,18.58,18.53,18.54,56000.0,11.054,11.06,11.0302,11.0362,56000.0
2007-08-27 12:30:00,18.53,18.61,18.53,18.6,75200.0,11.0302,11.0778,11.0302,11.0719,75200.0
2007-08-27 13:00:00,18.59,18.61,18.55,18.55,69200.0,11.0659,11.0778,11.0421,11.0421,69200.0
2007-08-27 13:30:00,18.56,18.58,18.52,18.53,72600.0,11.0481,11.06,11.0243,11.0302,72600.0
2007-08-27 14:00:00,18.52,18.58,18.52,18.58,52800.0,11.0243,11.06,11.0243,11.06,52800.0
2007-08-27 14:30:00,18.57,18.61,18.53,18.54,90400.0,11.054,11.0778,11.0302,11.0362,90400.0
2007-08-27 15:00:00,18.54,18.59,18.52,18.58,108000.0,11.0362,11.0659,11.0243,11.06,108000.0
2007-08-27 15:30:00,18.57,18.59,18.52,18.54,155800.0,11.054,11.0659,11.0243,11.0362,155800.0
2007-08-28 09:30:00,18.5,18.61,18.41,18.42,186600.0,11.0124,11.0778,10.9588,10.9647,186600.0
2007-08-28 10:00:00,18.42,18.46,18.35,18.44,202200.0,10.9647,10.9885,10.9231,10.9766,202200.0
2007-08-28 10:30:00,18.43,18.45,18.36,18.39,118200.0,10.9707,10.9826,10.929,10.9469,118200.0
2007-08-28 11:00:00,18.39,18.4,18.31,18.39,118600.0,10.9469,10.9528,10.8993,10.9469,118600.0
2007-08-28 11:30:00,18.39,18.46,18.38,18.43,208800.0,10.9469,10.9885,10.9409,10.9707,208800.0
2007-08-28 12:00:00,18.43,18.47,18.42,18.44,82000.0,10.9707,10.9945,10.9647,10.9766,82000.0
2007-08-28 12:30:00,18.43,18.45,18.41,18.41,114400.0,10.9707,10.9826,10.9588,10.9588,114400.0
2007-08-28 13:00:00,18.42,18.45,18.42,18.45,241800.0,10.9647,10.9826,10.9647,10.9826,241800.0
2007-08-28 13:30:00,18.44,18.5,18.43,18.48,100800.0,10.9766,11.0124,10.9707,11.0004,100800.0
2007-08-28 14:00:00,18.48,18.5,18.45,18.48,110600.0,11.0004,11.0124,10.9826,11.0004,110600.0
2007-08-28 14:30:00,18.48,18.5,18.4,18.42,87800.0,11.0004,11.0124,10.9528,10.9647,87800.0
2007-08-28 15:00:00,18.43,18.43,18.39,18.41,147000.0,10.9707,10.9707,10.9469,10.9588,147000.0
2007-08-28 15:30:00,18.41,18.42,18.38,18.42,538400.0,10.9588,10.9647,10.9409,10.9647,538400.0
2007-08-29 09:30:00,18.43,18.63,18.37,18.5,407000.0,10.9707,11.0897,10.935,11.0124,407000.0
2007-08-29 10:00:00,18.5,18.55,18.49,18.5,177800.0,11.0124,11.0421,11.0064,11.0124,177800.0
2007-08-29 10:30:00,18.51,18.59,18.49,18.58,191000.0,11.0183,11.0659,11.0064,11.06,191000.0
2007-08-29 11:00:00,18.56,18.65,18.52,18.53,105800.0,11.0481,11.1016,11.0243,11.0302,105800.0
2007-08-29 11:30:00,18.53,18.64,18.51,18.57,77200.0,11.0302,11.0957,11.0183,11.054,77200.0
2007-08-29 12:00:00,18.57,18.6,18.55,18.57,101400.0,11.054,11.0719,11.0421,11.054,101400.0
2007-08-29 12:30:00,18.57,18.68,18.56,18.61,122400.0,11.054,11.1195,11.0481,11.0778,122400.0
2007-08-29 13:00:00,18.6,18.67,18.6,18.61,159600.0,11.0719,11.1135,11.0719,11.0778,159600.0
2007-08-29 13:30:00,18.61,18.68,18.6,18.66,104000.0,11.0778,11.1195,11.0719,11.1076,104000.0
2007-08-29 14:00:00,18.67,18.74,18.66,18.68,109200.0,11.1135,11.1552,11.1076,11.1195,109200.0
2007-08-29 14:30:00,18.68,18.78,18.68,18.77,174200.0,11.1195,11.179,11.1195,11.1731,174200.0
2007-08-29 15:00:00,18.77,18.96,18.75,18.91,309200.0,11.1731,11.2862,11.1612,11.2564,309200.0
2007-08-29 15:30:00,18.91,19.05,18.85,18.88,861800.0,11.2564,11.3397,11.2207,11.2386,861800.0
2007-08-30 09:30:00,18.86,19.13,18.74,19.05,411800.0,11.2266,11.3874,11.1552,11.3397,411800.0
2007-08-30 10:00:00,19.05,19.11,18.95,18.97,356200.0,11.3397,11.3755,11.2802,11.2921,356200.0
2007-08-30 10:30:00,18.99,19.06,18.97,19.0,157200.0,11.304,11.3457,11.2921,11.31,157200.0
2007-08-30 11:00:00,19.0,19.05,18.98,18.99,177400.0,11.31,11.3397,11.2981,11.304,177400.0
2007-08-30 11:30:00,19.0,19.09,18.99,19.03,124200.0,11.31,11.3636,11.304,11.3278,124200.0
2007-08-30 12:00:00,19.03,19.03,18.91,18.98,363600.0,11.3278,11.3278,11.2564,11.2981,363600.0
2007-08-30 12:30:00,18.98,19.03,18.94,19.0,176800.0,11.2981,11.3278,11.2743,11.31,176800.0
2007-08-30 13:00:00,19.0,19.01,18.92,18.94,68200.0,11.31,11.3159,11.2624,11.2743,68200.0
2007-08-30 13:30:00,18.93,18.99,18.89,18.98,90200.0,11.2683,11.304,11.2445,11.2981,90200.0
2007-08-30 14:00:00,18.99,19.0,18.86,18.86,98800.0,11.304,11.31,11.2266,11.2266,98800.0
2007-08-30 14:30:00,18.86,18.88,18.75,18.77,205600.0,11.2266,11.2386,11.1612,11.1731,205600.0
2007-08-30 15:00:00,18.77,18.86,18.77,18.79,182400.0,11.1731,11.2266,11.1731,11.185,182400.0
2007-08-30 15:30:00,18.79,18.8,18.72,18.75,440600.0,11.185,11.1909,11.1433,11.1612,440600.0
2007-08-31 09:30:00,19.16,19.22,19.08,19.19,1431800.0,11.4052,11.4409,11.3576,11.4231,1431800.0
2007-08-31 10:00:00,19.19,19.2,19.07,19.15,647000.0,11.4231,11.429,11.3517,11.3993,647000.0
2007-08-31 10:30:00,19.15,19.16,19.09,19.09,318800.0,11.3993,11.4052,11.3636,11.3636,318800.0
2007-08-31 11:00:00,19.08,19.15,19.06,19.08,278200.0,11.3576,11.3993,11.3457,11.3576,278200.0
2007-08-31 11:30:00,19.07,19.15,19.07,19.11,320800.0,11.3517,11.3993,11.3517,11.3755,320800.0
2007-08-31 12:00:00,19.11,19.22,19.11,19.18,147600.0,11.3755,11.4409,11.3755,11.4171,147600.0
2007-08-31 12:30:00,19.18,19.22,19.17,19.18,130400.0,11.4171,11.4409,11.4112,11.4171,130400.0
2007-08-31 13:00:00,19.18,19.19,19.14,19.15,193600.0,11.4171,11.4231,11.3933,11.3993,193600.0
2007-08-31 13:30:00,19.16,19.18,19.14,19.17,214200.0,11.4052,11.4171,11.3933,11.4112,214200.0
2007-08-31 14:00:00,19.18,19.25,19.18,19.21,218000.0,11.4171,11.4588,11.4171,11.435,218000.0
2007-08-31 14:30:00,19.2,19.25,19.19,19.21,172800.0,11.429,11.4588,11.4231,11.435,172800.0
2007-08-31 15:00:00,19.22,19.27,19.22,19.25,148400.0,11.4409,11.4707,11.4409,11.4588,148400.0
2007-08-31 15:30:00,19.25,19.32,19.22,19.26,499600.0,11.4588,11.5005,11.4409,11.4648,499600.0
2007-09-04 09:30:00,19.18,19.39,19.11,19.38,311400.0,11.4171,11.5421,11.3755,11.5362,311400.0
2007-09-04 10:00:00,19.38,19.44,19.33,19.34,275800.0,11.5362,11.5719,11.5064,11.5124,275800.0
2007-09-04 10:30:00,19.34,19.5,19.34,19.49,323400.0,11.5124,11.6076,11.5124,11.6017,323400.0
2007-09-04 11:00:00,19.49,19.51,19.44,19.5,170000.0,11.6017,11.6136,11.5719,11.6076,170000.0
2007-09-04 11:30:00,19.5,19.55,19.47,19.48,206600.0,11.6076,11.6374,11.5898,11.5957,206600.0
2007-09-04 12:00:00,19.48,19.49,19.4,19.41,171800.0,11.5957,11.6017,11.5481,11.554,171800.0
2007-09-04 12:30:00,19.41,19.47,19.39,19.45,191800.0,11.554,11.5898,11.5421,11.5779,191800.0
2007-09-04 13:00:00,19.45,19.53,19.41,19.53,171400.0,11.5779,11.6255,11.554,11.6255,171400.0
2007-09-04 13:30:00,19.53,19.58,19.51,19.56,303200.0,11.6255,11.6552,11.6136,11.6433,303200.0
2007-09-04 14:00:00,19.56,19.57,19.53,19.55,327200.0,11.6433,11.6493,11.6255,11.6374,327200.0
2007-09-04 14:30:00,19.55,19.59,19.55,19.58,196600.0,11.6374,11.6612,11.6374,11.6552,196600.0
2007-09-04 15:00:00,19.58,19.65,19.58,19.61,356600.0,11.6552,11.6969,11.6552,11.6731,356600.0
2007-09-04 15:30:00,19.61,19.65,19.5,19.51,699000.0,11.6731,11.6969,11.6076,11.6136,699000.0
2007-09-05 09:30:00,19.38,19.53,19.32,19.34,489600.0,11.5362,11.6255,11.5005,11.5124,489600.0
2007-09-05 10:00:00,19.34,19.37,19.26,19.27,576800.0,11.5124,11.5302,11.4648,11.4707,576800.0
2007-09-05 10:30:00,19.27,19.34,19.2,19.24,600600.0,11.4707,11.5124,11.429,11.4528,600600.0
2007-09-05 11:00:00,19.23,19.25,19.18,19.25,255600.0,11.4469,11.4588,11.4171,11.4588,255600.0
2007-09-05 11:30:00,19.24,19.27,19.18,19.27,137000.0,11.4528,11.4707,11.4171,11.4707,137000.0
2007-09-05 12:00:00,19.25,19.32,19.23,19.29,291800.0,11.4588,11.5005,11.4469,11.4826,291800.0
2007-09-05 12:30:00,19.29,19.31,19.24,19.31,304200.0,11.4826,11.4945,11.4528,11.4945,304200.0
2007-09-05 13:00:00,19.31,19.34,19.27,19.28,214200.0,11.4945,11.5124,11.4707,11.4767,214200.0
2007-09-05 13:30:00,19.28,19.29,19.21,19.21,94800.0,11.4767,11.4826,11.435,11.435,94800.0
2007-09-05 14:00:00,19.22,19.28,19.2,19.22,361600.0,11.4409,11.4767,11.429,11.4409,361600.0
2007-09-05 14:30:00,19.22,19.28,19.14,19.18,214200.0,11.4409,11.4767,11.3933,11.4171,214200.0
2007-09-05 15:00:00,19.18,19.26,19.18,19.26,103400.0,11.4171,11.4648,11.4171,11.4648,103400.0
2007-09-05 15:30:00,19.26,19.3,19.17,19.18,807600.0,11.4648,11.4886,11.4112,11.4171,807600.0
2007-09-06 09:30:00,19.3,19.33,19.15,19.22,387200.0,11.4886,11.5064,11.3993,11.4409,387200.0
2007-09-06 10:00:00,19.22,19.28,19.17,19.24,373000.0,11.4409,11.4767,11.4112,11.4528,373000.0
2007-09-06 10:30:00,19.24,19.36,19.23,19.3,419800.0,11.4528,11.5243,11.4469,11.4886,419800.0
2007-09-06 11:00:00,19.31,19.32,19.26,19.3,255200.0,11.4945,11.5005,11.4648,11.4886,255200.0
2007-09-06 11:30:00,19.3,19.33,19.29,19.31,198400.0,11.4886,11.5064,11.4826,11.4945,198400.0
2007-09-06 12:00:00,19.31,19.32,19.27,19.3,256000.0,11.4945,11.5005,11.4707,11.4886,256000.0
2007-09-06 12:30:00,19.3,19.3,19.22,19.3,309200.0,11.4886,11.4886,11.4409,11.4886,309200.0
2007-09-06 13:00:00,19.3,19.32,19.24,19.28,105600.0,11.4886,11.5005,11.4528,11.4767,105600.0
2007-09-06 13:30:00,19.27,19.3,19.25,19.3,139200.0,11.4707,11.4886,11.4588,11.4886,139200.0
2007-09-06 14:00:00,19.3,19.36,19.27,19.3,274400.0,11.4886,11.5243,11.4707,11.4886,274400.0
2007-09-06 14:30:00,19.3,19.39,19.3,19.39,422400.0,11.4886,11.5421,11.4886,11.5421,422400.0
2007-09-06 15:00:00,19.39,19.46,19.38,19.45,612000.0,11.5421,11.5838,11.5362,11.5779,612000.0
2007-09-06 15:30:00,19.45,19.48,19.3,19.3,1901000.0,11.5779,11.5957,11.4886,11.4886,1901000.0
2007-09-07 09:30:00,19.05,19.21,19.04,19.18,829000.0,11.3397,11.435,11.3338,11.4171,829000.0
2007-09-07 10:00:00,19.2,19.22,19.11,19.16,454600.0,11.429,11.4409,11.3755,11.4052,454600.0
2007-09-07 10:30:00,19.16,19.18,19.03,19.06,597200.0,11.4052,11.4171,11.3278,11.3457,597200.0
2007-09-07 11:00:00,19.05,19.08,18.99,19.0,715600.0,11.3397,11.3576,11.304,11.31,715600.0
2007-09-07 11:30:00,18.99,19.0,18.9,19.0,604800.0,11.304,11.31,11.2505,11.31,604800.0
2007-09-07 12:00:00,19.0,19.02,18.9,18.95,361200.0,11.31,11.3219,11.2505,11.2802,361200.0
2007-09-07 12:30:00,18.95,18.97,18.92,18.93,263200.0,11.2802,11.2921,11.2624,11.2683,263200.0
2007-09-07 13:00:00,18.92,18.94,18.86,18.88,381200.0,11.2624,11.2743,11.2266,11.2386,381200.0
2007-09-07 13:30:00,18.88,18.9,18.8,18.84,468000.0,11.2386,11.2505,11.1909,11.2147,468000.0
2007-09-07 14:00:00,18.84,18.88,18.82,18.87,424200.0,11.2147,11.2386,11.2028,11.2326,424200.0
2007-09-07 14:30:00,18.86,18.88,18.85,18.86,443200.0,11.2266,11.2386,11.2207,11.2266,443200.0
2007-09-07 15:00:00,18.86,18.88,18.8,18.82,619400.0,11.2266,11.2386,11.1909,11.2028,619400.0
2007-09-07 15:30:00,18.81,18.9,18.76,18.78,1414800.0,11.1969,11.2505,11.1671,11.179,1414800.0
2007-09-10 09:30:00,18.77,18.99,18.72,18.75,442600.0,11.1731,11.304,11.1433,11.1612,442600.0
2007-09-10 10:00:00,18.75,18.79,18.67,18.67,369800.0,11.1612,11.185,11.1135,11.1135,369800.0
2007-09-10 10:30:00,18.67,18.72,18.64,18.68,331600.0,11.1135,11.1433,11.0957,11.1195,331600.0
2007-09-10 11:00:00,18.68,18.74,18.67,18.71,225200.0,11.1195,11.1552,11.1135,11.1374,225200.0
2007-09-10 11:30:00,18.71,18.81,18.67,18.81,193400.0,11.1374,11.1969,11.1135,11.1969,193400.0
2007-09-10 12:00:00,18.81,18.9,18.79,18.89,190400.0,11.1969,11.2505,11.185,11.2445,190400.0
2007-09-10 12:30:00,18.89,18.93,18.89,18.9,302800.0,11.2445,11.2683,11.2445,11.2505,302800.0
2007-09-10 13:00:00,18.9,18.94,18.89,18.92,305000.0,11.2505,11.2743,11.2445,11.2624,305000.0
2007-09-10 13:30:00,18.93,18.95,18.86,18.87,152200.0,11.2683,11.2802,11.2266,11.2326,152200.0
2007-09-10 14:00:00,18.87,18.95,18.86,18.95,232800.0,11.2326,11.2802,11.2266,11.2802,232800.0
2007-09-10 14:30:00,18.95,19.0,18.9,18.91,221400.0,11.2802,11.31,11.2505,11.2564,221400.0
2007-09-10 15:00:00,18.91,18.98,18.87,18.9,388200.0,11.2564,11.2981,11.2326,11.2505,388200.0
2007-09-10 15:30:00,18.9,18.93,18.71,18.78,651200.0,11.2505,11.2683,11.1374,11.179,651200.0
2007-09-11 09:30:00,18.8,18.92,18.78,18.86,315800.0,11.1909,11.2624,11.179,11.2266,315800.0
2007-09-11 10:00:00,18.86,18.89,18.73,18.8,305800.0,11.2266,11.2445,11.1493,11.1909,305800.0
2007-09-11 10:30:00,18.81,18.83,18.71,18.73,202600.0,11.1969,11.2088,11.1374,11.1493,202600.0
2007-09-11 11:00:00,18.73,18.73,18.68,18.7,211000.0,11.1493,11.1493,11.1195,11.1314,211000.0
2007-09-11 11:30:00,18.7,18.7,18.61,18.66,240200.0,11.1314,11.1314,11.0778,11.1076,240200.0
2007-09-11 12:00:00,18.66,18.67,18.62,18.63,108800.0,11.1076,11.1135,11.0838,11.0897,108800.0
2007-09-11 12:30:00,18.64,18.68,18.63,18.68,171200.0,11.0957,11.1195,11.0897,11.1195,171200.0
2007-09-11 13:00:00,18.68,18.71,18.67,18.69,164400.0,11.1195,11.1374,11.1135,11.1255,164400.0
2007-09-11 13:30:00,18.69,18.79,18.66,18.79,315600.0,11.1255,11.185,11.1076,11.185,315600.0
2007-09-11 14:00:00,18.78,18.85,18.78,18.82,386400.0,11.179,11.2207,11.179,11.2028,386400.0
2007-09-11 14:30:00,18.82,18.82,18.76,18.78,227800.0,11.2028,11.2028,11.1671,11.179,227800.0
2007-09-11 15:00:00,18.78,18.86,18.75,18.85,499800.0,11.179,11.2266,11.1612,11.2207,499800.0
2007-09-11 15:30:00,18.85,18.86,18.68,18.78,670200.0,11.2207,11.2266,11.1195,11.179,670200.0
2007-09-12 09:30:00,18.69,18.7,18.56,18.58,207600.0,11.1255,11.1314,11.0481,11.06,207600.0
2007-09-12 10:00:00,18.58,18.6,18.5,18.58,205600.0,11.06,11.0719,11.0124,11.06,205600.0
2007-09-12 10:30:00,18.58,18.62,18.53,18.53,258000.0,11.06,11.0838,11.0302,11.0302,258000.0
2007-09-12 11:00:00,18.53,18.63,18.53,18.62,213400.0,11.0302,11.0897,11.0302,11.0838,213400.0
2007-09-12 11:30:00,18.63,18.64,18.6,18.63,121200.0,11.0897,11.0957,11.0719,11.0897,121200.0
2007-09-12 12:00:00,18.63,18.63,18.56,18.56,143000.0,11.0897,11.0897,11.0481,11.0481,143000.0
2007-09-12 12:30:00,18.56,18.57,18.51,18.54,142600.0,11.0481,11.054,11.0183,11.0362,142600.0
2007-09-12 13:00:00,18.54,18.57,18.52,18.53,163800.0,11.0362,11.054,11.0243,11.0302,163800.0
2007-09-12 13:30:00,18.53,18.57,18.49,18.56,173400.0,11.0302,11.054,11.0064,11.0481,173400.0
2007-09-12 14:00:00,18.56,18.57,18.5,18.52,145000.0,11.0481,11.054,11.0124,11.0243,145000.0
2007-09-12 14:30:00,18.52,18.53,18.48,18.5,174200.0,11.0243,11.0302,11.0004,11.0124,174200.0
2007-09-12 15:00:00,18.5,18.51,18.45,18.46,358000.0,11.0124,11.0183,10.9826,10.9885,358000.0
2007-09-12 15:30:00,18.46,18.49,18.43,18.49,686000.0,10.9885,11.0064,10.9707,11.0064,686000.0
2007-09-13 09:30:00,18.63,18.64,18.38,18.42,358800.0,11.0897,11.0957,10.9409,10.9647,358800.0
2007-09-13 10:00:00,18.43,18.45,18.31,18.36,495800.0,10.9707,10.9826,10.8993,10.929,495800.0
2007-09-13 10:30:00,18.36,18.41,18.34,18.4,201800.0,10.929,10.9588,10.9171,10.9528,201800.0
2007-09-13 11:00:00,18.41,18.48,18.4,18.46,366600.0,10.9588,11.0004,10.9528,10.9885,366600.0
2007-09-13 11:30:00,18.46,18.46,18.38,18.41,257400.0,10.9885,10.9885,10.9409,10.9588,257400.0
2007-09-13 12:00:00,18.41,18.41,18.34,18.38,172600.0,10.9588,10.9588,10.9171,10.9409,172600.0
2007-09-13 12:30:00,18.38,18.39,18.36,18.39,103200.0,10.9409,10.9469,10.929,10.9469,103200.0
2007-09-13 13:00:00,18.39,18.56,18.38,18.54,300800.0,10.9469,11.0481,10.9409,11.0362,300800.0
2007-09-13 13:30:00,18.54,18.56,18.52,18.52,211400.0,11.0362,11.0481,11.0243,11.0243,211400.0
2007-09-13 14:00:00,18.52,18.52,18.47,18.47,203000.0,11.0243,11.0243,10.9945,10.9945,203000.0
2007-09-13 14:30:00,18.47,18.49,18.45,18.45,95200.0,10.9945,11.0064,10.9826,10.9826,95200.0
2007-09-13 15:00:00,18.46,18.49,18.45,18.45,323800.0,10.9885,11.0064,10.9826,10.9826,323800.0
2007-09-13 15:30:00,18.45,18.48,18.41,18.42,441400.0,10.9826,11.0004,10.9588,10.9647,441400.0
2007-09-14 09:30:00,18.32,18.45,18.32,18.42,765800.0,10.9052,10.9826,10.9052,10.9647,765800.0
2007-09-14 10:00:00,18.42,18.53,18.4,18.5,461400.0,10.9647,11.0302,10.9528,11.0124,461400.0
2007-09-14 10:30:00,18.5,18.52,18.45,18.46,265800.0,11.0124,11.0243,10.9826,10.9885,265800.0
2007-09-14 11:00:00,18.46,18.48,18.43,18.48,122600.0,10.9885,11.0004,10.9707,11.0004,122600.0
2007-09-14 11:30:00,18.47,18.54,18.45,18.54,133400.0,10.9945,11.0362,10.9826,11.0362,133400.0
2007-09-14 12:00:00,18.54,18.55,18.5,18.5,155800.0,11.0362,11.0421,11.0124,11.0124,155800.0
2007-09-14 12:30:00,18.5,18.51,18.47,18.48,182400.0,11.0124,11.0183,10.9945,11.0004,182400.0
2007-09-14 13:00:00,18.47,18.5,18.45,18.5,135600.0,10.9945,11.0124,10.9826,11.0124,135600.0
2007-09-14 13:30:00,18.5,18.5,18.47,18.5,87000.0,11.0124,11.0124,10.9945,11.0124,87000.0
2007-09-14 14:00:00,18.5,18.5,18.45,18.47,99200.0,11.0124,11.0124,10.9826,10.9945,99200.0
2007-09-14 14:30:00,18.47,18.5,18.45,18.46,232800.0,10.9945,11.0124,10.9826,10.9885,232800.0
2007-09-14 15:00:00,18.47,18.49,18.46,18.47,372600.0,10.9945,11.0064,10.9885,10.9945,372600.0
2007-09-14 15:30:00,18.47,18.47,18.4,18.4,527400.0,10.9945,10.9945,10.9528,10.9528,527400.0
2007-09-17 09:30:00,18.33,18.42,18.18,18.27,373200.0,10.9112,10.9647,10.8219,10.8754,373200.0
2007-09-17 10:00:00,18.27,18.27,18.18,18.22,275200.0,10.8754,10.8754,10.8219,10.8457,275200.0
2007-09-17 10:30:00,18.22,18.24,18.2,18.2,161400.0,10.8457,10.8576,10.8338,10.8338,161400.0
2007-09-17 11:00:00,18.21,18.25,18.21,18.25,130400.0,10.8397,10.8635,10.8397,10.8635,130400.0
2007-09-17 11:30:00,18.24,18.25,18.22,18.24,106800.0,10.8576,10.8635,10.8457,10.8576,106800.0
2007-09-17 12:00:00,18.24,18.29,18.23,18.25,143000.0,10.8576,10.8873,10.8516,10.8635,143000.0
2007-09-17 12:30:00,18.25,18.34,18.25,18.34,171600.0,10.8635,10.9171,10.8635,10.9171,171600.0
2007-09-17 13:00:00,18.34,18.39,18.31,18.31,165800.0,10.9171,10.9469,10.8993,10.8993,165800.0
2007-09-17 13:30:00,18.32,18.32,18.24,18.24,159400.0,10.9052,10.9052,10.8576,10.8576,159400.0
2007-09-17 14:00:00,18.24,18.3,18.22,18.27,199200.0,10.8576,10.8933,10.8457,10.8754,199200.0
2007-09-17 14:30:00,18.27,18.28,18.24,18.24,120200.0,10.8754,10.8814,10.8576,10.8576,120200.0
2007-09-17 15:00:00,18.24,18.28,18.23,18.25,183400.0,10.8576,10.8814,10.8516,10.8635,183400.0
2007-09-17 15:30:00,18.25,18.28,18.24,18.24,202800.0,10.8635,10.8814,10.8576,10.8576,202800.0
2007-09-18 09:30:00,18.39,18.39,18.27,18.31,312800.0,10.9469,10.9469,10.8754,10.8993,312800.0
2007-09-18 10:00:00,18.31,18.33,18.25,18.31,243800.0,10.8993,10.9112,10.8635,10.8993,243800.0
2007-09-18 10:30:00,18.31,18.46,18.3,18.43,375200.0,10.8993,10.9885,10.8933,10.9707,375200.0
2007-09-18 11:00:00,18.43,18.46,18.35,18.38,325000.0,10.9707,10.9885,10.9231,10.9409,325000.0
2007-09-18 11:30:00,18.38,18.41,18.36,18.37,131800.0,10.9409,10.9588,10.929,10.935,131800.0
2007-09-18 12:00:00,18.37,18.41,18.34,18.41,110000.0,10.935,10.9588,10.9171,10.9588,110000.0
2007-09-18 12:30:00,18.41,18.45,18.4,18.4,98400.0,10.9588,10.9826,10.9528,10.9528,98400.0
2007-09-18 13:00:00,18.39,18.42,18.37,18.4,130800.0,10.9469,10.9647,10.935,10.9528,130800.0
2007-09-18 13:30:00,18.4,18.42,18.39,18.41,93400.0,10.9528,10.9647,10.9469,10.9588,93400.0
2007-09-18 14:00:00,18.41,18.61,18.38,18.46,620200.0,10.9588,11.0778,10.9409,10.9885,620200.0
2007-09-18 14:30:00,18.46,18.47,18.38,18.41,878800.0,10.9885,10.9945,10.9409,10.9588,878800.0
2007-09-18 15:00:00,18.41,18.43,18.4,18.41,693600.0,10.9588,10.9707,10.9528,10.9588,693600.0
2007-09-18 15:30:00,18.41,18.43,18.39,18.41,1162600.0,10.9588,10.9707,10.9469,10.9588,1162600.0
2007-09-19 09:30:00,18.6,18.63,18.46,18.5,307400.0,11.0719,11.0897,10.9885,11.0124,307400.0
2007-09-19 10:00:00,18.5,18.51,18.47,18.5,168200.0,11.0124,11.0183,10.9945,11.0124,168200.0
2007-09-19 10:30:00,18.5,18.61,18.5,18.59,169000.0,11.0124,11.0778,11.0124,11.0659,169000.0
2007-09-19 11:00:00,18.59,18.59,18.5,18.52,270000.0,11.0659,11.0659,11.0124,11.0243,270000.0
2007-09-19 11:30:00,18.52,18.54,18.48,18.52,229200.0,11.0243,11.0362,11.0004,11.0243,229200.0
2007-09-19 12:00:00,18.51,18.53,18.49,18.53,75000.0,11.0183,11.0302,11.0064,11.0302,75000.0
2007-09-19 12:30:00,18.52,18.53,18.49,18.49,97600.0,11.0243,11.0302,11.0064,11.0064,97600.0
2007-09-19 13:00:00,18.49,18.49,18.4,18.4,118600.0,11.0064,11.0064,10.9528,10.9528,118600.0
2007-09-19 13:30:00,18.4,18.5,18.4,18.43,159200.0,10.9528,11.0124,10.9528,10.9707,159200.0
2007-09-19 14:00:00,18.43,18.43,18.31,18.33,249200.0,10.9707,10.9707,10.8993,10.9112,249200.0
2007-09-19 14:30:00,18.32,18.4,18.3,18.39,242200.0,10.9052,10.9528,10.8933,10.9469,242200.0
2007-09-19 15:00:00,18.39,18.44,18.39,18.42,204400.0,10.9469,10.9766,10.9469,10.9647,204400.0
2007-09-19 15:30:00,18.42,18.45,18.4,18.45,386600.0,10.9647,10.9826,10.9528,10.9826,386600.0
2007-09-20 09:30:00,18.56,18.56,18.36,18.43,220000.0,11.0481,11.0481,10.929,10.9707,220000.0
2007-09-20 10:00:00,18.43,18.44,18.39,18.39,224600.0,10.9707,10.9766,10.9469,10.9469,224600.0
2007-09-20 10:30:00,18.39,18.39,18.33,18.36,181000.0,10.9469,10.9469,10.9112,10.929,181000.0
2007-09-20 11:00:00,18.36,18.38,18.36,18.36,155400.0,10.929,10.9409,10.929,10.929,155400.0
2007-09-20 11:30:00,18.36,18.36,18.3,18.32,141200.0,10.929,10.929,10.8933,10.9052,141200.0
2007-09-20 12:00:00,18.32,18.36,18.29,18.32,272600.0,10.9052,10.929,10.8873,10.9052,272600.0
2007-09-20 12:30:00,18.32,18.37,18.3,18.3,161600.0,10.9052,10.935,10.8933,10.8933,161600.0
2007-09-20 13:00:00,18.3,18.32,18.29,18.32,124800.0,10.8933,10.9052,10.8873,10.9052,124800.0
2007-09-20 13:30:00,18.32,18.36,18.3,18.36,125600.0,10.9052,10.929,10.8933,10.929,125600.0
2007-09-20 14:00:00,18.36,18.36,18.34,18.36,122400.0,10.929,10.929,10.9171,10.929,122400.0
2007-09-20 14:30:00,18.36,18.41,18.36,18.38,197000.0,10.929,10.9588,10.929,10.9409,197000.0
2007-09-20 15:00:00,18.38,18.41,18.36,18.38,321400.0,10.9409,10.9588,10.929,10.9409,321400.0
2007-09-20 15:30:00,18.38,18.4,18.36,18.38,433000.0,10.9409,10.9528,10.929,10.9409,433000.0
2007-09-21 09:30:00,18.43,18.43,18.32,18.4,1906200.0,10.9707,10.9707,10.9052,10.9528,1906200.0
2007-09-21 10:00:00,18.39,18.42,18.37,18.38,271600.0,10.9469,10.9647,10.935,10.9409,271600.0
2007-09-21 10:30:00,18.38,18.41,18.37,18.4,103200.0,10.9409,10.9588,10.935,10.9528,103200.0
2007-09-21 11:00:00,18.4,18.44,18.39,18.43,345800.0,10.9528,10.9766,10.9469,10.9707,345800.0
2007-09-21 11:30:00,18.43,18.45,18.42,18.43,528000.0,10.9707,10.9826,10.9647,10.9707,528000.0
2007-09-21 12:00:00,18.43,18.43,18.41,18.42,672800.0,10.9707,10.9707,10.9588,10.9647,672800.0
2007-09-21 12:30:00,18.42,18.43,18.4,18.4,247600.0,10.9647,10.9707,10.9528,10.9528,247600.0
2007-09-21 13:00:00,18.4,18.43,18.39,18.4,190600.0,10.9528,10.9707,10.9469,10.9528,190600.0
2007-09-21 13:30:00,18.4,18.4,18.38,18.38,86200.0,10.9528,10.9528,10.9409,10.9409,86200.0
2007-09-21 14:00:00,18.38,18.4,18.36,18.36,142600.0,10.9409,10.9528,10.929,10.929,142600.0
2007-09-21 14:30:00,18.36,18.4,18.36,18.36,118200.0,10.929,10.9528,10.929,10.929,118200.0
2007-09-21 15:00:00,18.36,18.41,18.36,18.4,163000.0,10.929,10.9588,10.929,10.9528,163000.0
2007-09-21 15:30:00,18.41,18.41,18.29,18.31,499400.0,10.9588,10.9588,10.8873,10.8993,499400.0
2007-09-24 09:30:00,18.33,18.37,18.14,18.15,332400.0,10.9112,10.935,10.7981,10.804,332400.0
2007-09-24 10:00:00,18.14,18.18,18.09,18.18,397600.0,10.7981,10.8219,10.7683,10.8219,397600.0
2007-09-24 10:30:00,18.18,18.3,18.18,18.28,284800.0,10.8219,10.8933,10.8219,10.8814,284800.0
2007-09-24 11:00:00,18.29,18.29,18.25,18.25,275800.0,10.8873,10.8873,10.8635,10.8635,275800.0
2007-09-24 11:30:00,18.25,18.28,18.24,18.24,210400.0,10.8635,10.8814,10.8576,10.8576,210400.0
2007-09-24 12:00:00,18.24,18.25,18.22,18.24,159200.0,10.8576,10.8635,10.8457,10.8576,159200.0
2007-09-24 12:30:00,18.24,18.24,18.2,18.23,118200.0,10.8576,10.8576,10.8338,10.8516,118200.0
2007-09-24 13:00:00,18.23,18.25,18.2,18.24,296400.0,10.8516,10.8635,10.8338,10.8576,296400.0
2007-09-24 13:30:00,18.23,18.23,18.17,18.21,190400.0,10.8516,10.8516,10.8159,10.8397,190400.0
2007-09-24 14:00:00,18.21,18.26,18.2,18.21,208000.0,10.8397,10.8695,10.8338,10.8397,208000.0
2007-09-24 14:30:00,18.21,18.23,18.17,18.22,140400.0,10.8397,10.8516,10.8159,10.8457,140400.0
2007-09-24 15:00:00,18.21,18.22,18.18,18.2,305600.0,10.8397,10.8457,10.8219,10.8338,305600.0
2007-09-24 15:30:00,18.19,18.25,18.18,18.25,349000.0,10.8278,10.8635,10.8219,10.8635,349000.0
2007-09-25 09:30:00,18.2,18.43,18.2,18.28,531200.0,10.8338,10.9707,10.8338,10.8814,531200.0
2007-09-25 10:00:00,18.27,18.3,18.2,18.27,211000.0,10.8754,10.8933,10.8338,10.8754,211000.0
2007-09-25 10:30:00,18.27,18.32,18.25,18.3,114600.0,10.8754,10.9052,10.8635,10.8933,114600.0
2007-09-25 11:00:00,18.3,18.33,18.28,18.31,197400.0,10.8933,10.9112,10.8814,10.8993,197400.0
2007-09-25 11:30:00,18.31,18.32,18.27,18.29,193800.0,10.8993,10.9052,10.8754,10.8873,193800.0
2007-09-25 12:00:00,18.3,18.3,18.19,18.2,296600.0,10.8933,10.8933,10.8278,10.8338,296600.0
2007-09-25 12:30:00,18.2,18.21,18.15,18.16,182800.0,10.8338,10.8397,10.804,10.81,182800.0
2007-09-25 13:00:00,18.16,18.27,18.16,18.27,142600.0,10.81,10.8754,10.81,10.8754,142600.0
2007-09-25 13:30:00,18.29,18.29,18.24,18.25,100000.0,10.8873,10.8873,10.8576,10.8635,100000.0
2007-09-25 14:00:00,18.25,18.25,18.2,18.22,125600.0,10.8635,10.8635,10.8338,10.8457,125600.0
2007-09-25 14:30:00,18.22,18.25,18.2,18.25,163800.0,10.8457,10.8635,10.8338,10.8635,163800.0
2007-09-25 15:00:00,18.25,18.27,18.23,18.25,177400.0,10.8635,10.8754,10.8516,10.8635,177400.0
2007-09-25 15:30:00,18.25,18.28,18.21,18.28,300800.0,10.8635,10.8814,10.8397,10.8814,300800.0
2007-09-26 09:30:00,18.35,18.42,18.29,18.34,332000.0,10.9231,10.9647,10.8873,10.9171,332000.0
2007-09-26 10:00:00,18.34,18.43,18.33,18.43,188400.0,10.9171,10.9707,10.9112,10.9707,188400.0
2007-09-26 10:30:00,18.42,18.46,18.41,18.46,162200.0,10.9647,10.9885,10.9588,10.9885,162200.0
2007-09-26 11:00:00,18.46,18.57,18.46,18.56,161200.0,10.9885,11.054,10.9885,11.0481,161200.0
2007-09-26 11:30:00,18.56,18.58,18.55,18.55,131200.0,11.0481,11.06,11.0421,11.0421,131200.0
2007-09-26 12:00:00,18.56,18.56,18.48,18.5,118400.0,11.0481,11.0481,11.0004,11.0124,118400.0
2007-09-26 12:30:00,18.5,18.54,18.5,18.52,98200.0,11.0124,11.0362,11.0124,11.0243,98200.0
2007-09-26 13:00:00,18.52,18.56,18.5,18.51,129000.0,11.0243,11.0481,11.0124,11.0183,129000.0
2007-09-26 13:30:00,18.5,18.51,18.36,18.36,146600.0,11.0124,11.0183,10.929,10.929,146600.0
2007-09-26 14:00:00,18.36,18.43,18.36,18.4,115800.0,10.929,10.9707,10.929,10.9528,115800.0
2007-09-26 14:30:00,18.4,18.41,18.32,18.35,165600.0,10.9528,10.9588,10.9052,10.9231,165600.0
2007-09-26 15:00:00,18.35,18.44,18.34,18.44,163600.0,10.9231,10.9766,10.9171,10.9766,163600.0
2007-09-26 15:30:00,18.44,18.45,18.38,18.42,260800.0,10.9766,10.9826,10.9409,10.9647,260800.0
2007-09-27 09:30:00,18.55,18.68,18.47,18.55,287400.0,11.0421,11.1195,10.9945,11.0421,287400.0
2007-09-27 10:00:00,18.55,18.56,18.45,18.45,137800.0,11.0421,11.0481,10.9826,10.9826,137800.0
2007-09-27 10:30:00,18.44,18.55,18.39,18.45,166400.0,10.9766,11.0421,10.9469,10.9826,166400.0
2007-09-27 11:00:00,18.45,18.45,18.36,18.39,106200.0,10.9826,10.9826,10.929,10.9469,106200.0
2007-09-27 11:30:00,18.39,18.47,18.39,18.45,78000.0,10.9469,10.9945,10.9469,10.9826,78000.0
2007-09-27 12:00:00,18.45,18.5,18.45,18.48,43600.0,10.9826,11.0124,10.9826,11.0004,43600.0
2007-09-27 12:30:00,18.48,18.5,18.48,18.49,39400.0,11.0004,11.0124,11.0004,11.0064,39400.0
2007-09-27 13:00:00,18.49,18.52,18.47,18.5,128600.0,11.0064,11.0243,10.9945,11.0124,128600.0
2007-09-27 13:30:00,18.5,18.5,18.43,18.46,69000.0,11.0124,11.0124,10.9707,10.9885,69000.0
2007-09-27 14:00:00,18.46,18.52,18.46,18.49,48800.0,10.9885,11.0243,10.9885,11.0064,48800.0
2007-09-27 14:30:00,18.49,18.5,18.48,18.5,91600.0,11.0064,11.0124,11.0004,11.0124,91600.0
2007-09-27 15:00:00,18.5,18.5,18.48,18.48,89000.0,11.0124,11.0124,11.0004,11.0004,89000.0
2007-09-27 15:30:00,18.48,18.5,18.43,18.46,309600.0,11.0004,11.0124,10.9707,10.9885,309600.0
2007-09-28 09:30:00,18.5,18.52,18.38,18.49,297000.0,11.0124,11.0243,10.9409,11.0064,297000.0
2007-09-28 10:00:00,18.49,18.51,18.38,18.38,143000.0,11.0064,11.0183,10.9409,10.9409,143000.0
2007-09-28 10:30:00,18.38,18.39,18.34,18.38,186400.0,10.9409,10.9469,10.9171,10.9409,186400.0
2007-09-28 11:00:00,18.38,18.39,18.33,18.35,136600.0,10.9409,10.9469,10.9112,10.9231,136600.0
2007-09-28 11:30:00,18.35,18.36,18.27,18.27,126600.0,10.9231,10.929,10.8754,10.8754,126600.0
2007-09-28 12:00:00,18.27,18.28,18.23,18.25,130200.0,10.8754,10.8814,10.8516,10.8635,130200.0
2007-09-28 12:30:00,18.25,18.33,18.25,18.32,121600.0,10.8635,10.9112,10.8635,10.9052,121600.0
2007-09-28 13:00:00,18.32,18.34,18.29,18.3,92400.0,10.9052,10.9171,10.8873,10.8933,92400.0
2007-09-28 13:30:00,18.3,18.3,18.27,18.3,121000.0,10.8933,10.8933,10.8754,10.8933,121000.0
2007-09-28 14:00:00,18.3,18.3,18.22,18.22,148600.0,10.8933,10.8933,10.8457,10.8457,148600.0
2007-09-28 14:30:00,18.23,18.24,18.21,18.22,255600.0,10.8516,10.8576,10.8397,10.8457,255600.0
2007-09-28 15:00:00,18.22,18.23,18.15,18.15,281000.0,10.8457,10.8516,10.804,10.804,281000.0
2007-09-28 15:30:00,18.16,18.21,18.14,18.15,453400.0,10.81,10.8397,10.7981,10.804,453400.0
2007-10-01 09:30:00,18.29,18.41,18.2,18.39,320400.0,10.8873,10.9588,10.8338,10.9469,320400.0
2007-10-01 10:00:00,18.4,18.47,18.39,18.46,296600.0,10.9528,10.9945,10.9469,10.9885,296600.0
2007-10-01 10:30:00,18.46,18.48,18.42,18.43,214600.0,10.9885,11.0004,10.9647,10.9707,214600.0
2007-10-01 11:00:00,18.43,18.5,18.42,18.47,117800.0,10.9707,11.0124,10.9647,10.9945,117800.0
2007-10-01 11:30:00,18.48,18.52,18.47,18.52,397200.0,11.0004,11.0243,10.9945,11.0243,397200.0
2007-10-01 12:00:00,18.52,18.56,18.5,18.56,111800.0,11.0243,11.0481,11.0124,11.0481,111800.0
2007-10-01 12:30:00,18.55,18.55,18.49,18.5,114200.0,11.0421,11.0421,11.0064,11.0124,114200.0
2007-10-01 13:00:00,18.5,18.5,18.47,18.5,165600.0,11.0124,11.0124,10.9945,11.0124,165600.0
2007-10-01 13:30:00,18.5,18.5,18.46,18.46,124800.0,11.0124,11.0124,10.9885,10.9885,124800.0
2007-10-01 14:00:00,18.46,18.49,18.43,18.48,272600.0,10.9885,11.0064,10.9707,11.0004,272600.0
2007-10-01 14:30:00,18.48,18.56,18.47,18.55,206800.0,11.0004,11.0481,10.9945,11.0421,206800.0
2007-10-01 15:00:00,18.55,18.56,18.45,18.47,345200.0,11.0421,11.0481,10.9826,10.9945,345200.0
2007-10-01 15:30:00,18.47,18.5,18.39,18.48,646200.0,10.9945,11.0124,10.9469,11.0004,646200.0
2007-10-02 09:30:00,18.42,18.57,18.41,18.49,166000.0,10.9647,11.054,10.9588,11.0064,166000.0
2007-10-02 10:00:00,18.49,18.5,18.42,18.43,144600.0,11.0064,11.0124,10.9647,10.9707,144600.0
2007-10-02 10:30:00,18.43,18.5,18.41,18.5,93800.0,10.9707,11.0124,10.9588,11.0124,93800.0
2007-10-02 11:00:00,18.5,18.5,18.42,18.43,96000.0,11.0124,11.0124,10.9647,10.9707,96000.0
2007-10-02 11:30:00,18.43,18.5,18.43,18.48,127200.0,10.9707,11.0124,10.9707,11.0004,127200.0
2007-10-02 12:00:00,18.48,18.49,18.46,18.48,255600.0,11.0004,11.0064,10.9885,11.0004,255600.0
2007-10-02 12:30:00,18.47,18.47,18.41,18.43,188000.0,10.9945,10.9945,10.9588,10.9707,188000.0
2007-10-02 13:00:00,18.42,18.43,18.41,18.41,98200.0,10.9647,10.9707,10.9588,10.9588,98200.0
2007-10-02 13:30:00,18.41,18.47,18.41,18.47,146600.0,10.9588,10.9945,10.9588,10.9945,146600.0
2007-10-02 14:00:00,18.47,18.47,18.45,18.46,96000.0,10.9945,10.9945,10.9826,10.9885,96000.0
2007-10-02 14:30:00,18.46,18.49,18.45,18.46,207000.0,10.9885,11.0064,10.9826,10.9885,207000.0
2007-10-02 15:00:00,18.46,18.47,18.44,18.45,201200.0,10.9885,10.9945,10.9766,10.9826,201200.0
2007-10-02 15:30:00,18.44,18.48,18.42,18.45,531200.0,10.9766,11.0004,10.9647,10.9826,531200.0
2007-10-03 09:30:00,18.39,18.46,18.39,18.44,433000.0,10.9469,10.9885,10.9469,10.9766,433000.0
2007-10-03 10:00:00,18.45,18.52,18.43,18.51,237200.0,10.9826,11.0243,10.9707,11.0183,237200.0
2007-10-03 10:30:00,18.51,18.54,18.49,18.5,215000.0,11.0183,11.0362,11.0064,11.0124,215000.0
2007-10-03 11:00:00,18.5,18.52,18.48,18.52,174400.0,11.0124,11.0243,11.0004,11.0243,174400.0
2007-10-03 11:30:00,18.52,18.54,18.43,18.43,124400.0,11.0243,11.0362,10.9707,10.9707,124400.0
2007-10-03 12:00:00,18.43,18.43,18.41,18.42,106000.0,10.9707,10.9707,10.9588,10.9647,106000.0
2007-10-03 12:30:00,18.42,18.43,18.4,18.43,96600.0,10.9647,10.9707,10.9528,10.9707,96600.0
2007-10-03 13:00:00,18.43,18.43,18.31,18.34,118600.0,10.9707,10.9707,10.8993,10.9171,118600.0
2007-10-03 13:30:00,18.34,18.36,18.33,18.33,63600.0,10.9171,10.929,10.9112,10.9112,63600.0
2007-10-03 14:00:00,18.33,18.34,18.3,18.31,148200.0,10.9112,10.9171,10.8933,10.8993,148200.0
2007-10-03 14:30:00,18.31,18.31,18.26,18.29,197600.0,10.8993,10.8993,10.8695,10.8873,197600.0
2007-10-03 15:00:00,18.29,18.36,18.29,18.35,292600.0,10.8873,10.929,10.8873,10.9231,292600.0
2007-10-03 15:30:00,18.36,18.4,18.29,18.36,421400.0,10.929,10.9528,10.8873,10.929,421400.0
2007-10-04 09:30:00,18.31,18.41,18.21,18.21,245600.0,10.8993,10.9588,10.8397,10.8397,245600.0
2007-10-04 10:00:00,18.21,18.28,18.21,18.27,139200.0,10.8397,10.8814,10.8397,10.8754,139200.0
2007-10-04 10:30:00,18.26,18.38,18.25,18.34,196000.0,10.8695,10.9409,10.8635,10.9171,196000.0
2007-10-04 11:00:00,18.34,18.34,18.25,18.25,131200.0,10.9171,10.9171,10.8635,10.8635,131200.0
2007-10-04 11:30:00,18.25,18.3,18.25,18.29,96200.0,10.8635,10.8933,10.8635,10.8873,96200.0
2007-10-04 12:00:00,18.29,18.3,18.23,18.24,101000.0,10.8873,10.8933,10.8516,10.8576,101000.0
2007-10-04 12:30:00,18.24,18.28,18.23,18.27,91800.0,10.8576,10.8814,10.8516,10.8754,91800.0
2007-10-04 13:00:00,18.27,18.28,18.25,18.25,77600.0,10.8754,10.8814,10.8635,10.8635,77600.0
2007-10-04 13:30:00,18.25,18.28,18.25,18.26,65000.0,10.8635,10.8814,10.8635,10.8695,65000.0
2007-10-04 14:00:00,18.26,18.27,18.25,18.25,87800.0,10.8695,10.8754,10.8635,10.8635,87800.0
2007-10-04 14:30:00,18.25,18.26,18.22,18.22,138000.0,10.8635,10.8695,10.8457,10.8457,138000.0
2007-10-04 15:00:00,18.22,18.24,18.2,18.24,198800.0,10.8457,10.8576,10.8338,10.8576,198800.0
2007-10-04 15:30:00,18.24,18.3,18.24,18.27,334200.0,10.8576,10.8933,10.8576,10.8754,334200.0
2007-10-05 09:30:00,18.31,18.34,18.18,18.26,358400.0,10.8993,10.9171,10.8219,10.8695,358400.0
2007-10-05 10:00:00,18.25,18.32,18.22,18.25,146000.0,10.8635,10.9052,10.8457,10.8635,146000.0
2007-10-05 10:30:00,18.26,18.28,18.23,18.27,139400.0,10.8695,10.8814,10.8516,10.8754,139400.0
2007-10-05 11:00:00,18.27,18.35,18.27,18.3,159800.0,10.8754,10.9231,10.8754,10.8933,159800.0
2007-10-05 11:30:00,18.3,18.35,18.29,18.34,304200.0,10.8933,10.9231,10.8873,10.9171,304200.0
2007-10-05 12:00:00,18.34,18.35,18.34,18.34,221000.0,10.9171,10.9231,10.9171,10.9171,221000.0
2007-10-05 12:30:00,18.35,18.35,18.31,18.33,131400.0,10.9231,10.9231,10.8993,10.9112,131400.0
2007-10-05 13:00:00,18.33,18.35,18.31,18.35,165200.0,10.9112,10.9231,10.8993,10.9231,165200.0
2007-10-05 13:30:00,18.35,18.38,18.33,18.34,322000.0,10.9231,10.9409,10.9112,10.9171,322000.0
2007-10-05 14:00:00,18.34,18.35,18.31,18.32,207000.0,10.9171,10.9231,10.8993,10.9052,207000.0
2007-10-05 14:30:00,18.32,18.33,18.29,18.3,257600.0,10.9052,10.9112,10.8873,10.8933,257600.0
2007-10-05 15:00:00,18.3,18.3,18.21,18.24,231400.0,10.8933,10.8933,10.8397,10.8576,231400.0
2007-10-05 15:30:00,18.24,18.25,18.21,18.25,342800.0,10.8576,10.8635,10.8397,10.8635,342800.0
2007-10-08 09:30:00,18.24,18.35,18.16,18.35,266000.0,10.8576,10.9231,10.81,10.9231,266000.0
2007-10-08 10:00:00,18.35,18.41,18.35,18.38,294200.0,10.9231,10.9588,10.9231,10.9409,294200.0
2007-10-08 10:30:00,18.38,18.39,18.34,18.34,208000.0,10.9409,10.9469,10.9171,10.9171,208000.0
2007-10-08 11:00:00,18.35,18.35,18.28,18.33,138800.0,10.9231,10.9231,10.8814,10.9112,138800.0
2007-10-08 11:30:00,18.33,18.33,18.28,18.3,110200.0,10.9112,10.9112,10.8814,10.8933,110200.0
2007-10-08 12:00:00,18.29,18.31,18.23,18.25,104600.0,10.8873,10.8993,10.8516,10.8635,104600.0
2007-10-08 12:30:00,18.25,18.36,18.25,18.36,79800.0,10.8635,10.929,10.8635,10.929,79800.0
2007-10-08 13:00:00,18.36,18.36,18.32,18.32,52800.0,10.929,10.929,10.9052,10.9052,52800.0
2007-10-08 13:30:00,18.32,18.33,18.26,18.3,84800.0,10.9052,10.9112,10.8695,10.8933,84800.0
2007-10-08 14:00:00,18.3,18.32,18.29,18.3,119400.0,10.8933,10.9052,10.8873,10.8933,119400.0
2007-10-08 14:30:00,18.3,18.31,18.28,18.29,99800.0,10.8933,10.8993,10.8814,10.8873,99800.0
2007-10-08 15:00:00,18.29,18.31,18.28,18.3,162200.0,10.8873,10.8993,10.8814,10.8933,162200.0
2007-10-08 15:30:00,18.3,18.33,18.27,18.31,311000.0,10.8933,10.9112,10.8754,10.8993,311000.0
2007-10-09 09:30:00,16.96,17.1,16.45,16.49,5871800.0,10.0956,10.179,9.7921,9.8159,5871800.0
2007-10-09 10:00:00,16.49,16.68,16.3,16.41,2688400.0,9.8159,9.929,9.7028,9.7683,2688400.0
2007-10-09 10:30:00,16.4,16.46,16.27,16.43,1512800.0,9.7623,9.798,9.6849,9.7802,1512800.0
2007-10-09 11:00:00,16.43,16.55,16.43,16.48,1760400.0,9.7802,9.8516,9.7802,9.8099,1760400.0
2007-10-09 11:30:00,16.48,16.49,16.33,16.42,1464800.0,9.8099,9.8159,9.7206,9.7742,1464800.0
2007-10-09 12:00:00,16.41,16.45,16.36,16.42,889400.0,9.7683,9.7921,9.7385,9.7742,889400.0
2007-10-09 12:30:00,16.41,16.42,16.29,16.3,962200.0,9.7683,9.7742,9.6968,9.7028,962200.0
2007-10-09 13:00:00,16.3,16.35,16.17,16.2,1385200.0,9.7028,9.7325,9.6254,9.6433,1385200.0
2007-10-09 13:30:00,16.2,16.21,15.92,15.96,2681800.0,9.6433,9.6492,9.4766,9.5004,2681800.0
2007-10-09 14:00:00,15.96,16.05,15.71,15.87,2494800.0,9.5004,9.554,9.3516,9.4468,2494800.0
2007-10-09 14:30:00,15.87,16.06,15.85,16.02,2336000.0,9.4468,9.5599,9.4349,9.5361,2336000.0
2007-10-09 15:00:00,16.02,16.13,16.0,16.03,1796400.0,9.5361,9.6016,9.5242,9.5421,1796400.0
2007-10-09 15:30:00,16.03,16.04,15.97,15.99,2375400.0,9.5421,9.548,9.5063,9.5182,2375400.0
2007-10-10 09:30:00,15.97,16.18,15.89,16.15,1452200.0,9.5063,9.6313,9.4587,9.6135,1452200.0
2007-10-10 10:00:00,16.15,16.37,16.14,16.3,1808400.0,9.6135,9.7444,9.6075,9.7028,1808400.0
2007-10-10 10:30:00,16.3,16.31,16.15,16.15,1059600.0,9.7028,9.7087,9.6135,9.6135,1059600.0
2007-10-10 11:00:00,16.15,16.35,16.15,16.33,1191800.0,9.6135,9.7325,9.6135,9.7206,1191800.0
2007-10-10 11:30:00,16.33,16.36,16.28,16.32,1250200.0,9.7206,9.7385,9.6909,9.7147,1250200.0
2007-10-10 12:00:00,16.33,16.35,16.21,16.32,1062400.0,9.7206,9.7325,9.6492,9.7147,1062400.0
2007-10-10 12:30:00,16.33,16.33,16.25,16.25,502600.0,9.7206,9.7206,9.673,9.673,502600.0
2007-10-10 13:00:00,16.25,16.29,16.22,16.23,977000.0,9.673,9.6968,9.6552,9.6611,977000.0
2007-10-10 13:30:00,16.23,16.33,16.22,16.25,748800.0,9.6611,9.7206,9.6552,9.673,748800.0
2007-10-10 14:00:00,16.25,16.27,16.2,16.23,862200.0,9.673,9.6849,9.6433,9.6611,862200.0
2007-10-10 14:30:00,16.23,16.29,16.23,16.28,714600.0,9.6611,9.6968,9.6611,9.6909,714600.0
2007-10-10 15:00:00,16.29,16.34,16.26,16.33,1082800.0,9.6968,9.7266,9.679,9.7206,1082800.0
2007-10-10 15:30:00,16.33,16.34,16.28,16.31,1050800.0,9.7206,9.7266,9.6909,9.7087,1050800.0
2007-10-11 09:30:00,16.31,16.34,15.99,16.0,1224200.0,9.7087,9.7266,9.5182,9.5242,1224200.0
2007-10-11 10:00:00,16.01,16.21,16.01,16.21,834400.0,9.5302,9.6492,9.5302,9.6492,834400.0
2007-10-11 10:30:00,16.21,16.26,16.16,16.18,492000.0,9.6492,9.679,9.6194,9.6313,492000.0
2007-10-11 11:00:00,16.17,16.17,16.09,16.1,478200.0,9.6254,9.6254,9.5778,9.5837,478200.0
2007-10-11 11:30:00,16.1,16.15,16.09,16.14,255600.0,9.5837,9.6135,9.5778,9.6075,255600.0
2007-10-11 12:00:00,16.15,16.15,16.11,16.15,265000.0,9.6135,9.6135,9.5897,9.6135,265000.0
2007-10-11 12:30:00,16.15,16.16,16.14,16.15,200000.0,9.6135,9.6194,9.6075,9.6135,200000.0
2007-10-11 13:00:00,16.15,16.16,16.15,16.15,209000.0,9.6135,9.6194,9.6135,9.6135,209000.0
2007-10-11 13:30:00,16.15,16.15,16.0,16.0,466400.0,9.6135,9.6135,9.5242,9.5242,466400.0
2007-10-11 14:00:00,16.0,16.02,15.88,15.94,616800.0,9.5242,9.5361,9.4528,9.4885,616800.0
2007-10-11 14:30:00,15.93,16.04,15.9,15.99,509000.0,9.4825,9.548,9.4647,9.5182,509000.0
2007-10-11 15:00:00,15.99,16.0,15.91,15.91,824200.0,9.5182,9.5242,9.4706,9.4706,824200.0
2007-10-11 15:30:00,15.91,15.95,15.82,15.84,1806400.0,9.4706,9.4944,9.4171,9.429,1806400.0
2007-10-12 09:30:00,15.84,15.93,15.82,15.87,803400.0,9.429,9.4825,9.4171,9.4468,803400.0
2007-10-12 10:00:00,15.88,15.96,15.81,15.96,488600.0,9.4528,9.5004,9.4111,9.5004,488600.0
2007-10-12 10:30:00,15.95,15.97,15.9,15.95,405200.0,9.4944,9.5063,9.4647,9.4944,405200.0
2007-10-12 11:00:00,15.95,15.97,15.95,15.96,333800.0,9.4944,9.5063,9.4944,9.5004,333800.0
2007-10-12 11:30:00,15.96,15.97,15.91,15.92,317400.0,9.5004,9.5063,9.4706,9.4766,317400.0
2007-10-12 12:00:00,15.92,15.92,15.83,15.84,441000.0,9.4766,9.4766,9.423,9.429,441000.0
2007-10-12 12:30:00,15.84,15.86,15.78,15.8,288400.0,9.429,9.4409,9.3932,9.4051,288400.0
2007-10-12 13:00:00,15.8,15.85,15.79,15.85,321400.0,9.4051,9.4349,9.3992,9.4349,321400.0
2007-10-12 13:30:00,15.84,15.85,15.8,15.84,421600.0,9.429,9.4349,9.4051,9.429,421600.0
2007-10-12 14:00:00,15.84,15.89,15.84,15.88,800200.0,9.429,9.4587,9.429,9.4528,800200.0
2007-10-12 14:30:00,15.88,15.9,15.88,15.9,320000.0,9.4528,9.4647,9.4528,9.4647,320000.0
2007-10-12 15:00:00,15.9,15.9,15.85,15.87,397200.0,9.4647,9.4647,9.4349,9.4468,397200.0
2007-10-12 15:30:00,15.87,15.9,15.83,15.89,757400.0,9.4468,9.4647,9.423,9.4587,757400.0
2007-10-15 09:30:00,15.96,16.07,15.9,15.96,613000.0,9.5004,9.5659,9.4647,9.5004,613000.0
2007-10-15 10:00:00,15.96,16.03,15.94,15.97,528800.0,9.5004,9.5421,9.4885,9.5063,528800.0
2007-10-15 10:30:00,15.98,16.02,15.97,15.97,440800.0,9.5123,9.5361,9.5063,9.5063,440800.0
2007-10-15 11:00:00,15.97,16.03,15.87,15.88,404200.0,9.5063,9.5421,9.4468,9.4528,404200.0
2007-10-15 11:30:00,15.89,15.93,15.87,15.93,197000.0,9.4587,9.4825,9.4468,9.4825,197000.0
2007-10-15 12:00:00,15.93,15.93,15.85,15.87,249000.0,9.4825,9.4825,9.4349,9.4468,249000.0
2007-10-15 12:30:00,15.86,15.88,15.74,15.75,365600.0,9.4409,9.4528,9.3694,9.3754,365600.0
2007-10-15 13:00:00,15.76,15.87,15.74,15.87,371200.0,9.3813,9.4468,9.3694,9.4468,371200.0
2007-10-15 13:30:00,15.86,15.9,15.83,15.87,189000.0,9.4409,9.4647,9.423,9.4468,189000.0
2007-10-15 14:00:00,15.87,15.88,15.78,15.84,261800.0,9.4468,9.4528,9.3932,9.429,261800.0
2007-10-15 14:30:00,15.85,15.88,15.83,15.86,243400.0,9.4349,9.4528,9.423,9.4409,243400.0
2007-10-15 15:00:00,15.86,15.88,15.77,15.81,351200.0,9.4409,9.4528,9.3873,9.4111,351200.0
2007-10-15 15:30:00,15.81,15.9,15.8,15.88,639800.0,9.4111,9.4647,9.4051,9.4528,639800.0
2007-10-16 09:30:00,15.84,15.93,15.82,15.89,453800.0,9.429,9.4825,9.4171,9.4587,453800.0
2007-10-16 10:00:00,15.9,15.92,15.76,15.77,281600.0,9.4647,9.4766,9.3813,9.3873,281600.0
2007-10-16 10:30:00,15.77,15.86,15.77,15.86,351600.0,9.3873,9.4409,9.3873,9.4409,351600.0
2007-10-16 11:00:00,15.86,15.87,15.81,15.85,342800.0,9.4409,9.4468,9.4111,9.4349,342800.0
2007-10-16 11:30:00,15.85,15.9,15.84,15.87,295000.0,9.4349,9.4647,9.429,9.4468,295000.0
2007-10-16 12:00:00,15.87,15.87,15.81,15.84,236600.0,9.4468,9.4468,9.4111,9.429,236600.0
2007-10-16 12:30:00,15.84,15.86,15.84,15.85,270000.0,9.429,9.4409,9.429,9.4349,270000.0
2007-10-16 13:00:00,15.85,15.86,15.76,15.8,455600.0,9.4349,9.4409,9.3813,9.4051,455600.0
2007-10-16 13:30:00,15.8,15.88,15.76,15.83,322600.0,9.4051,9.4528,9.3813,9.423,322600.0
2007-10-16 14:00:00,15.83,15.86,15.82,15.83,333000.0,9.423,9.4409,9.4171,9.423,333000.0
2007-10-16 14:30:00,15.82,15.83,15.74,15.74,501600.0,9.4171,9.423,9.3694,9.3694,501600.0
2007-10-16 15:00:00,15.74,15.79,15.72,15.77,396200.0,9.3694,9.3992,9.3575,9.3873,396200.0
2007-10-16 15:30:00,15.77,15.77,15.69,15.71,753600.0,9.3873,9.3873,9.3397,9.3516,753600.0
2007-10-17 09:30:00,15.87,15.93,15.78,15.82,388600.0,9.4468,9.4825,9.3932,9.4171,388600.0
2007-10-17 10:00:00,15.81,15.83,15.79,15.8,317400.0,9.4111,9.423,9.3992,9.4051,317400.0
2007-10-17 10:30:00,15.8,15.84,15.79,15.84,281200.0,9.4051,9.429,9.3992,9.429,281200.0
2007-10-17 11:00:00,15.83,15.88,15.81,15.83,242000.0,9.423,9.4528,9.4111,9.423,242000.0
2007-10-17 11:30:00,15.83,15.94,15.82,15.92,344400.0,9.423,9.4885,9.4171,9.4766,344400.0
2007-10-17 12:00:00,15.92,15.94,15.88,15.88,299600.0,9.4766,9.4885,9.4528,9.4528,299600.0
2007-10-17 12:30:00,15.9,15.92,15.86,15.88,471600.0,9.4647,9.4766,9.4409,9.4528,471600.0
2007-10-17 13:00:00,15.88,15.88,15.84,15.84,330000.0,9.4528,9.4528,9.429,9.429,330000.0
2007-10-17 13:30:00,15.85,15.85,15.75,15.75,465200.0,9.4349,9.4349,9.3754,9.3754,465200.0
2007-10-17 14:00:00,15.75,15.86,15.74,15.74,480800.0,9.3754,9.4409,9.3694,9.3694,480800.0
2007-10-17 14:30:00,15.74,15.79,15.7,15.75,567000.0,9.3694,9.3992,9.3456,9.3754,567000.0
2007-10-17 15:00:00,15.75,15.75,15.7,15.71,530400.0,9.3754,9.3754,9.3456,9.3516,530400.0
2007-10-17 15:30:00,15.72,15.75,15.7,15.75,1062800.0,9.3575,9.3754,9.3456,9.3754,1062800.0
2007-10-18 09:30:00,15.68,15.74,15.56,15.58,531200.0,9.3337,9.3694,9.2623,9.2742,531200.0
2007-10-18 10:00:00,15.58,15.58,15.51,15.55,583600.0,9.2742,9.2742,9.2325,9.2563,583600.0
2007-10-18 10:30:00,15.55,15.56,15.53,15.55,579400.0,9.2563,9.2623,9.2444,9.2563,579400.0
2007-10-18 11:00:00,15.55,15.55,15.4,15.45,443200.0,9.2563,9.2563,9.167,9.1968,443200.0
2007-10-18 11:30:00,15.45,15.55,15.44,15.53,133600.0,9.1968,9.2563,9.1909,9.2444,133600.0
2007-10-18 12:00:00,15.53,15.57,15.48,15.52,324200.0,9.2444,9.2682,9.2147,9.2385,324200.0
2007-10-18 12:30:00,15.52,15.53,15.47,15.49,350200.0,9.2385,9.2444,9.2087,9.2206,350200.0
2007-10-18 13:00:00,15.49,15.52,15.48,15.5,185000.0,9.2206,9.2385,9.2147,9.2266,185000.0
2007-10-18 13:30:00,15.5,15.55,15.49,15.55,532200.0,9.2266,9.2563,9.2206,9.2563,532200.0
2007-10-18 14:00:00,15.54,15.6,15.54,15.56,558600.0,9.2504,9.2861,9.2504,9.2623,558600.0
2007-10-18 14:30:00,15.56,15.57,15.53,15.55,302400.0,9.2623,9.2682,9.2444,9.2563,302400.0
2007-10-18 15:00:00,15.55,15.58,15.53,15.54,344800.0,9.2563,9.2742,9.2444,9.2504,344800.0
2007-10-18 15:30:00,15.54,15.58,15.53,15.57,600400.0,9.2504,9.2742,9.2444,9.2682,600400.0
2007-10-19 09:30:00,15.58,15.61,15.47,15.51,1179800.0,9.2742,9.292,9.2087,9.2325,1179800.0
2007-10-19 10:00:00,15.5,15.5,15.38,15.43,452400.0,9.2266,9.2266,9.1551,9.1849,452400.0
2007-10-19 10:30:00,15.43,15.43,15.25,15.26,748800.0,9.1849,9.1849,9.0778,9.0837,748800.0
2007-10-19 11:00:00,15.26,15.29,15.25,15.28,356000.0,9.0837,9.1016,9.0778,9.0956,356000.0
2007-10-19 11:30:00,15.28,15.35,15.22,15.31,491600.0,9.0956,9.1373,9.0599,9.1135,491600.0
2007-10-19 12:00:00,15.31,15.42,15.3,15.33,287600.0,9.1135,9.1789,9.1075,9.1254,287600.0
2007-10-19 12:30:00,15.33,15.33,15.29,15.31,245000.0,9.1254,9.1254,9.1016,9.1135,245000.0
2007-10-19 13:00:00,15.31,15.31,15.22,15.26,513200.0,9.1135,9.1135,9.0599,9.0837,513200.0
2007-10-19 13:30:00,15.26,15.3,15.24,15.28,338200.0,9.0837,9.1075,9.0718,9.0956,338200.0
2007-10-19 14:00:00,15.27,15.31,15.23,15.24,431600.0,9.0897,9.1135,9.0658,9.0718,431600.0
2007-10-19 14:30:00,15.24,15.27,15.15,15.2,563000.0,9.0718,9.0897,9.0182,9.048,563000.0
2007-10-19 15:00:00,15.21,15.21,15.12,15.17,1014600.0,9.0539,9.0539,9.0004,9.0301,1014600.0
2007-10-19 15:30:00,15.15,15.15,15.03,15.04,1079400.0,9.0182,9.0182,8.9468,8.9527,1079400.0
2007-10-22 09:30:00,14.99,15.09,14.85,15.08,654200.0,8.923,8.9825,8.8396,8.9766,654200.0
2007-10-22 10:00:00,15.08,15.24,15.06,15.22,492000.0,8.9766,9.0718,8.9647,9.0599,492000.0
2007-10-22 10:30:00,15.22,15.25,15.09,15.14,308200.0,9.0599,9.0778,8.9825,9.0123,308200.0
2007-10-22 11:00:00,15.14,15.24,15.11,15.21,212000.0,9.0123,9.0718,8.9944,9.0539,212000.0
2007-10-22 11:30:00,15.22,15.25,15.15,15.25,187800.0,9.0599,9.0778,9.0182,9.0778,187800.0
2007-10-22 12:00:00,15.25,15.25,15.15,15.18,192600.0,9.0778,9.0778,9.0182,9.0361,192600.0
2007-10-22 12:30:00,15.18,15.22,15.16,15.2,202600.0,9.0361,9.0599,9.0242,9.048,202600.0
2007-10-22 13:00:00,15.19,15.22,15.19,15.21,235000.0,9.042,9.0599,9.042,9.0539,235000.0
2007-10-22 13:30:00,15.21,15.22,15.15,15.16,196200.0,9.0539,9.0599,9.0182,9.0242,196200.0
2007-10-22 14:00:00,15.17,15.24,15.15,15.2,381600.0,9.0301,9.0718,9.0182,9.048,381600.0
2007-10-22 14:30:00,15.2,15.22,15.17,15.18,237200.0,9.048,9.0599,9.0301,9.0361,237200.0
2007-10-22 15:00:00,15.17,15.22,15.13,15.22,584000.0,9.0301,9.0599,9.0063,9.0599,584000.0
2007-10-22 15:30:00,15.22,15.34,15.22,15.33,693200.0,9.0599,9.1313,9.0599,9.1254,693200.0
2007-10-23 09:30:00,14.96,15.27,14.95,15.11,695600.0,8.9051,9.0897,8.8992,8.9944,695600.0
2007-10-23 10:00:00,15.11,15.36,15.1,15.16,725200.0,8.9944,9.1432,8.9885,9.0242,725200.0
2007-10-23 10:30:00,15.16,15.24,15.13,15.13,177200.0,9.0242,9.0718,9.0063,9.0063,177200.0
2007-10-23 11:00:00,15.13,15.18,15.06,15.12,219200.0,9.0063,9.0361,8.9647,9.0004,219200.0
2007-10-23 11:30:00,15.12,15.25,15.11,15.13,269000.0,9.0004,9.0778,8.9944,9.0063,269000.0
2007-10-23 12:00:00,15.13,15.17,15.09,15.13,169400.0,9.0063,9.0301,8.9825,9.0063,169400.0
2007-10-23 12:30:00,15.13,15.15,15.11,15.11,123600.0,9.0063,9.0182,8.9944,8.9944,123600.0
2007-10-23 13:00:00,15.11,15.17,15.11,15.17,225400.0,8.9944,9.0301,8.9944,9.0301,225400.0
2007-10-23 13:30:00,15.17,15.21,15.13,15.13,179200.0,9.0301,9.0539,9.0063,9.0063,179200.0
2007-10-23 14:00:00,15.13,15.24,15.13,15.22,338400.0,9.0063,9.0718,9.0063,9.0599,338400.0
2007-10-23 14:30:00,15.22,15.22,15.18,15.19,375200.0,9.0599,9.0599,9.0361,9.042,375200.0
2007-10-23 15:00:00,15.19,15.23,15.15,15.22,570400.0,9.042,9.0658,9.0182,9.0599,570400.0
2007-10-23 15:30:00,15.23,15.34,15.22,15.34,1114000.0,9.0658,9.1313,9.0599,9.1313,1114000.0
2007-10-24 09:30:00,15.49,16.17,15.4,15.98,2009600.0,9.2206,9.6254,9.167,9.5123,2009600.0
2007-10-24 10:00:00,15.99,16.03,15.87,15.96,1032000.0,9.5182,9.5421,9.4468,9.5004,1032000.0
2007-10-24 10:30:00,15.96,16.17,15.92,16.15,859800.0,9.5004,9.6254,9.4766,9.6135,859800.0
2007-10-24 11:00:00,16.16,16.2,16.05,16.13,716200.0,9.6194,9.6433,9.554,9.6016,716200.0
2007-10-24 11:30:00,16.13,16.13,15.97,16.06,460000.0,9.6016,9.6016,9.5063,9.5599,460000.0
2007-10-24 12:00:00,16.06,16.14,16.04,16.11,565800.0,9.5599,9.6075,9.548,9.5897,565800.0
2007-10-24 12:30:00,16.11,16.12,15.97,16.02,533600.0,9.5897,9.5956,9.5063,9.5361,533600.0
2007-10-24 13:00:00,16.03,16.13,16.0,16.04,381000.0,9.5421,9.6016,9.5242,9.548,381000.0
2007-10-24 13:30:00,16.03,16.04,15.99,16.01,329800.0,9.5421,9.548,9.5182,9.5302,329800.0
2007-10-24 14:00:00,16.0,16.09,15.88,16.09,568600.0,9.5242,9.5778,9.4528,9.5778,568600.0
2007-10-24 14:30:00,16.09,16.09,15.95,16.0,547400.0,9.5778,9.5778,9.4944,9.5242,547400.0
2007-10-24 15:00:00,16.0,16.06,15.92,15.99,781400.0,9.5242,9.5599,9.4766,9.5182,781400.0
2007-10-24 15:30:00,15.99,16.02,15.88,16.0,981200.0,9.5182,9.5361,9.4528,9.5242,981200.0
2007-10-25 09:30:00,16.16,16.43,16.08,16.33,2159800.0,9.6194,9.7802,9.5718,9.7206,2159800.0
2007-10-25 10:00:00,16.33,16.4,16.2,16.3,719400.0,9.7206,9.7623,9.6433,9.7028,719400.0
2007-10-25 10:30:00,16.3,16.31,16.23,16.31,462600.0,9.7028,9.7087,9.6611,9.7087,462600.0
2007-10-25 11:00:00,16.3,16.31,16.21,16.25,523200.0,9.7028,9.7087,9.6492,9.673,523200.0
2007-10-25 11:30:00,16.25,16.34,16.25,16.25,577400.0,9.673,9.7266,9.673,9.673,577400.0
2007-10-25 12:00:00,16.26,16.26,16.2,16.22,540800.0,9.679,9.679,9.6433,9.6552,540800.0
2007-10-25 12:30:00,16.21,16.22,16.15,16.19,570000.0,9.6492,9.6552,9.6135,9.6373,570000.0
2007-10-25 13:00:00,16.19,16.21,16.14,16.15,463400.0,9.6373,9.6492,9.6075,9.6135,463400.0
2007-10-25 13:30:00,16.16,16.19,16.01,16.03,631400.0,9.6194,9.6373,9.5302,9.5421,631400.0
2007-10-25 14:00:00,16.03,16.04,15.91,16.0,586600.0,9.5421,9.548,9.4706,9.5242,586600.0
2007-10-25 14:30:00,16.0,16.15,16.0,16.12,477600.0,9.5242,9.6135,9.5242,9.5956,477600.0
2007-10-25 15:00:00,16.12,16.22,16.11,16.18,723400.0,9.5956,9.6552,9.5897,9.6313,723400.0
2007-10-25 15:30:00,16.18,16.22,16.11,16.2,998400.0,9.6313,9.6552,9.5897,9.6433,998400.0
2007-10-26 09:30:00,16.18,16.28,16.09,16.11,426400.0,9.6313,9.6909,9.5778,9.5897,426400.0
2007-10-26 10:00:00,16.11,16.18,16.02,16.16,361200.0,9.5897,9.6313,9.5361,9.6194,361200.0
2007-10-26 10:30:00,16.16,16.18,16.07,16.11,243400.0,9.6194,9.6313,9.5659,9.5897,243400.0
2007-10-26 11:00:00,16.09,16.09,16.02,16.06,161400.0,9.5778,9.5778,9.5361,9.5599,161400.0
2007-10-26 11:30:00,16.06,16.07,15.96,15.96,177200.0,9.5599,9.5659,9.5004,9.5004,177200.0
2007-10-26 12:00:00,15.96,16.02,15.91,16.02,246200.0,9.5004,9.5361,9.4706,9.5361,246200.0
2007-10-26 12:30:00,16.01,16.01,15.96,15.97,183200.0,9.5302,9.5302,9.5004,9.5063,183200.0
2007-10-26 13:00:00,15.97,15.99,15.95,15.97,206800.0,9.5063,9.5182,9.4944,9.5063,206800.0
2007-10-26 13:30:00,15.97,16.02,15.96,16.02,151800.0,9.5063,9.5361,9.5004,9.5361,151800.0
2007-10-26 14:00:00,16.02,16.1,15.99,16.02,258200.0,9.5361,9.5837,9.5182,9.5361,258200.0
2007-10-26 14:30:00,16.02,16.07,15.99,15.99,179200.0,9.5361,9.5659,9.5182,9.5182,179200.0
2007-10-26 15:00:00,15.99,16.03,15.97,16.02,238000.0,9.5182,9.5421,9.5063,9.5361,238000.0
2007-10-26 15:30:00,16.03,16.1,16.01,16.04,570600.0,9.5421,9.5837,9.5302,9.548,570600.0
2007-10-29 09:30:00,16.14,16.34,16.14,16.3,389000.0,9.6075,9.7266,9.6075,9.7028,389000.0
2007-10-29 10:00:00,16.29,16.3,16.02,16.04,328000.0,9.6968,9.7028,9.5361,9.548,328000.0
2007-10-29 10:30:00,16.04,16.13,16.02,16.07,206000.0,9.548,9.6016,9.5361,9.5659,206000.0
2007-10-29 11:00:00,16.07,16.13,16.03,16.13,137200.0,9.5659,9.6016,9.5421,9.6016,137200.0
2007-10-29 11:30:00,16.12,16.13,16.08,16.12,121400.0,9.5956,9.6016,9.5718,9.5956,121400.0
2007-10-29 12:00:00,16.12,16.13,16.1,16.11,137000.0,9.5956,9.6016,9.5837,9.5897,137000.0
2007-10-29 12:30:00,16.11,16.11,16.06,16.06,120400.0,9.5897,9.5897,9.5599,9.5599,120400.0
2007-10-29 13:00:00,16.06,16.16,16.05,16.16,136800.0,9.5599,9.6194,9.554,9.6194,136800.0
2007-10-29 13:30:00,16.15,16.17,16.12,16.17,149200.0,9.6135,9.6254,9.5956,9.6254,149200.0
2007-10-29 14:00:00,16.16,16.17,16.08,16.08,94600.0,9.6194,9.6254,9.5718,9.5718,94600.0
2007-10-29 14:30:00,16.08,16.09,16.04,16.05,159800.0,9.5718,9.5778,9.548,9.554,159800.0
2007-10-29 15:00:00,16.05,16.06,16.04,16.06,141200.0,9.554,9.5599,9.548,9.5599,141200.0
2007-10-29 15:30:00,16.06,16.1,16.02,16.1,299800.0,9.5599,9.5837,9.5361,9.5837,299800.0
2007-10-30 09:30:00,15.88,16.1,15.87,16.1,293000.0,9.4528,9.5837,9.4468,9.5837,293000.0
2007-10-30 10:00:00,16.1,16.11,15.98,16.0,365800.0,9.5837,9.5897,9.5123,9.5242,365800.0
2007-10-30 10:30:00,16.0,16.04,15.96,16.0,256800.0,9.5242,9.548,9.5004,9.5242,256800.0
2007-10-30 11:00:00,16.0,16.04,15.97,16.0,142400.0,9.5242,9.548,9.5063,9.5242,142400.0
2007-10-30 11:30:00,15.99,16.03,15.97,16.01,95000.0,9.5182,9.5421,9.5063,9.5302,95000.0
2007-10-30 12:00:00,16.02,16.1,16.02,16.1,105000.0,9.5361,9.5837,9.5361,9.5837,105000.0
2007-10-30 12:30:00,16.1,16.11,16.08,16.11,90000.0,9.5837,9.5897,9.5718,9.5897,90000.0
2007-10-30 13:00:00,16.11,16.13,16.08,16.13,120400.0,9.5897,9.6016,9.5718,9.6016,120400.0
2007-10-30 13:30:00,16.12,16.17,16.11,16.13,121600.0,9.5956,9.6254,9.5897,9.6016,121600.0
2007-10-30 14:00:00,16.12,16.13,16.09,16.11,240200.0,9.5956,9.6016,9.5778,9.5897,240200.0
2007-10-30 14:30:00,16.11,16.15,16.1,16.11,253400.0,9.5897,9.6135,9.5837,9.5897,253400.0
2007-10-30 15:00:00,16.11,16.18,16.11,16.18,228800.0,9.5897,9.6313,9.5897,9.6313,228800.0
2007-10-30 15:30:00,16.18,16.2,16.09,16.1,562400.0,9.6313,9.6433,9.5778,9.5837,562400.0
2007-10-31 09:30:00,16.09,16.33,16.09,16.26,407600.0,9.5778,9.7206,9.5778,9.679,407600.0
2007-10-31 10:00:00,16.26,16.26,16.17,16.21,258000.0,9.679,9.679,9.6254,9.6492,258000.0
2007-10-31 10:30:00,16.21,16.24,16.17,16.22,211600.0,9.6492,9.6671,9.6254,9.6552,211600.0
2007-10-31 11:00:00,16.22,16.25,16.21,16.25,189800.0,9.6552,9.673,9.6492,9.673,189800.0
2007-10-31 11:30:00,16.25,16.33,16.23,16.29,165600.0,9.673,9.7206,9.6611,9.6968,165600.0
2007-10-31 12:00:00,16.3,16.36,16.29,16.34,171800.0,9.7028,9.7385,9.6968,9.7266,171800.0
2007-10-31 12:30:00,16.34,16.34,16.3,16.32,211200.0,9.7266,9.7266,9.7028,9.7147,211200.0
2007-10-31 13:00:00,16.32,16.36,16.31,16.34,161600.0,9.7147,9.7385,9.7087,9.7266,161600.0
2007-10-31 13:30:00,16.35,16.38,16.33,16.37,200400.0,9.7325,9.7504,9.7206,9.7444,200400.0
2007-10-31 14:00:00,16.37,16.5,16.32,16.39,806200.0,9.7444,9.8218,9.7147,9.7563,806200.0
2007-10-31 14:30:00,16.39,16.71,16.37,16.66,582000.0,9.7563,9.9468,9.7444,9.9171,582000.0
2007-10-31 15:00:00,16.66,16.67,16.45,16.48,572000.0,9.9171,9.923,9.7921,9.8099,572000.0
2007-10-31 15:30:00,16.47,16.69,16.46,16.59,771000.0,9.804,9.9349,9.798,9.8754,771000.0
2007-11-01 09:30:00,16.54,16.64,16.45,16.55,370600.0,9.8456,9.9052,9.7921,9.8516,370600.0
2007-11-01 10:00:00,16.56,16.58,16.46,16.5,413200.0,9.8575,9.8694,9.798,9.8218,413200.0
2007-11-01 10:30:00,16.5,16.54,16.43,16.47,255200.0,9.8218,9.8456,9.7802,9.804,255200.0
2007-11-01 11:00:00,16.47,16.48,16.38,16.46,199800.0,9.804,9.8099,9.7504,9.798,199800.0
2007-11-01 11:30:00,16.47,16.47,16.37,16.45,316000.0,9.804,9.804,9.7444,9.7921,316000.0
2007-11-01 12:00:00,16.44,16.45,16.39,16.41,238400.0,9.7861,9.7921,9.7563,9.7683,238400.0
2007-11-01 12:30:00,16.41,16.42,16.32,16.36,194200.0,9.7683,9.7742,9.7147,9.7385,194200.0
2007-11-01 13:00:00,16.37,16.4,16.33,16.35,121600.0,9.7444,9.7623,9.7206,9.7325,121600.0
2007-11-01 13:30:00,16.35,16.39,16.23,16.25,354200.0,9.7325,9.7563,9.6611,9.673,354200.0
2007-11-01 14:00:00,16.25,16.31,16.21,16.28,367200.0,9.673,9.7087,9.6492,9.6909,367200.0
2007-11-01 14:30:00,16.28,16.36,16.28,16.35,354400.0,9.6909,9.7385,9.6909,9.7325,354400.0
2007-11-01 15:00:00,16.36,16.36,16.22,16.24,470200.0,9.7385,9.7385,9.6552,9.6671,470200.0
2007-11-01 15:30:00,16.24,16.27,16.18,16.23,626400.0,9.6671,9.6849,9.6313,9.6611,626400.0
2007-11-02 09:30:00,16.25,16.3,16.02,16.12,517600.0,9.7648,9.7948,9.6266,9.6867,517600.0
2007-11-02 10:00:00,16.13,16.3,16.03,16.3,277000.0,9.6927,9.7948,9.6326,9.7948,277000.0
2007-11-02 10:30:00,16.3,16.38,16.24,16.36,194800.0,9.7948,9.8429,9.7588,9.8309,194800.0
2007-11-02 11:00:00,16.36,16.39,16.28,16.3,207000.0,9.8309,9.8489,9.7828,9.7948,207000.0
2007-11-02 11:30:00,16.3,16.36,16.27,16.34,189600.0,9.7948,9.8309,9.7768,9.8189,189600.0
2007-11-02 12:00:00,16.33,16.34,16.25,16.31,143000.0,9.8129,9.8189,9.7648,9.8009,143000.0
2007-11-02 12:30:00,16.31,16.38,16.31,16.36,201600.0,9.8009,9.8429,9.8009,9.8309,201600.0
2007-11-02 13:00:00,16.36,16.41,16.31,16.34,157600.0,9.8309,9.8609,9.8009,9.8189,157600.0
2007-11-02 13:30:00,16.34,16.35,16.25,16.27,138600.0,9.8189,9.8249,9.7648,9.7768,138600.0
2007-11-02 14:00:00,16.27,16.31,16.23,16.29,147400.0,9.7768,9.8009,9.7528,9.7888,147400.0
2007-11-02 14:30:00,16.29,16.31,16.24,16.28,253000.0,9.7888,9.8009,9.7588,9.7828,253000.0
2007-11-02 15:00:00,16.28,16.39,16.27,16.32,335200.0,9.7828,9.8489,9.7768,9.8069,335200.0
2007-11-02 15:30:00,16.32,16.34,16.27,16.34,459600.0,9.8069,9.8189,9.7768,9.8189,459600.0
2007-11-05 09:30:00,16.25,16.25,16.09,16.2,201600.0,9.7648,9.7648,9.6687,9.7348,201600.0
2007-11-05 10:00:00,16.21,16.37,16.2,16.33,277600.0,9.7408,9.8369,9.7348,9.8129,277600.0
2007-11-05 10:30:00,16.33,16.5,16.33,16.4,215400.0,9.8129,9.915,9.8129,9.8549,215400.0
2007-11-05 11:00:00,16.4,16.41,16.32,16.32,106200.0,9.8549,9.8609,9.8069,9.8069,106200.0
2007-11-05 11:30:00,16.32,16.41,16.32,16.4,214600.0,9.8069,9.8609,9.8069,9.8549,214600.0
2007-11-05 12:00:00,16.4,16.41,16.36,16.38,199200.0,9.8549,9.8609,9.8309,9.8429,199200.0
2007-11-05 12:30:00,16.38,16.43,16.36,16.43,216400.0,9.8429,9.873,9.8309,9.873,216400.0
2007-11-05 13:00:00,16.42,16.43,16.35,16.38,161800.0,9.867,9.873,9.8249,9.8429,161800.0
2007-11-05 13:30:00,16.38,16.39,16.28,16.29,187400.0,9.8429,9.8489,9.7828,9.7888,187400.0
2007-11-05 14:00:00,16.28,16.31,16.26,16.31,143800.0,9.7828,9.8009,9.7708,9.8009,143800.0
2007-11-05 14:30:00,16.31,16.36,16.25,16.31,218600.0,9.8009,9.8309,9.7648,9.8009,218600.0
2007-11-05 15:00:00,16.31,16.45,16.31,16.44,269200.0,9.8009,9.885,9.8009,9.879,269200.0
2007-11-05 15:30:00,16.45,16.47,16.35,16.35,372600.0,9.885,9.897,9.8249,9.8249,372600.0
2007-11-06 09:30:00,16.41,16.53,16.3,16.5,300600.0,9.8609,9.9331,9.7948,9.915,300600.0
2007-11-06 10:00:00,16.5,16.54,16.45,16.48,161800.0,9.915,9.9391,9.885,9.903,161800.0
2007-11-06 10:30:00,16.47,16.47,16.33,16.39,241000.0,9.897,9.897,9.8129,9.8489,241000.0
2007-11-06 11:00:00,16.39,16.39,16.33,16.36,222000.0,9.8489,9.8489,9.8129,9.8309,222000.0
2007-11-06 11:30:00,16.36,16.38,16.28,16.3,170800.0,9.8309,9.8429,9.7828,9.7948,170800.0
2007-11-06 12:00:00,16.29,16.41,16.27,16.35,138200.0,9.7888,9.8609,9.7768,9.8249,138200.0
2007-11-06 12:30:00,16.35,16.36,16.3,16.35,92600.0,9.8249,9.8309,9.7948,9.8249,92600.0
2007-11-06 13:00:00,16.35,16.39,16.35,16.38,178600.0,9.8249,9.8489,9.8249,9.8429,178600.0
2007-11-06 13:30:00,16.38,16.42,16.36,16.37,119600.0,9.8429,9.867,9.8309,9.8369,119600.0
2007-11-06 14:00:00,16.38,16.39,16.34,16.35,156400.0,9.8429,9.8489,9.8189,9.8249,156400.0
2007-11-06 14:30:00,16.35,16.38,16.32,16.38,173800.0,9.8249,9.8429,9.8069,9.8429,173800.0
2007-11-06 15:00:00,16.38,16.43,16.33,16.42,247000.0,9.8429,9.873,9.8129,9.867,247000.0
2007-11-06 15:30:00,16.42,16.47,16.39,16.47,422200.0,9.867,9.897,9.8489,9.897,422200.0
2007-11-07 09:30:00,16.31,16.39,16.21,16.33,175000.0,9.8009,9.8489,9.7408,9.8129,175000.0
2007-11-07 10:00:00,16.33,16.38,16.28,16.33,167200.0,9.8129,9.8429,9.7828,9.8129,167200.0
2007-11-07 10:30:00,16.33,16.33,16.19,16.25,200400.0,9.8129,9.8129,9.7287,9.7648,200400.0
2007-11-07 11:00:00,16.25,16.35,16.25,16.35,161600.0,9.7648,9.8249,9.7648,9.8249,161600.0
2007-11-07 11:30:00,16.35,16.35,16.29,16.31,138000.0,9.8249,9.8249,9.7888,9.8009,138000.0
2007-11-07 12:00:00,16.3,16.3,16.2,16.21,138800.0,9.7948,9.7948,9.7348,9.7408,138800.0
2007-11-07 12:30:00,16.21,16.28,16.18,16.18,140000.0,9.7408,9.7828,9.7227,9.7227,140000.0
2007-11-07 13:00:00,16.18,16.21,16.12,16.14,306400.0,9.7227,9.7408,9.6867,9.6987,306400.0
2007-11-07 13:30:00,16.14,16.21,16.13,16.16,260200.0,9.6987,9.7408,9.6927,9.7107,260200.0
2007-11-07 14:00:00,16.16,16.31,16.15,16.28,174000.0,9.7107,9.8009,9.7047,9.7828,174000.0
2007-11-07 14:30:00,16.28,16.32,16.19,16.22,246000.0,9.7828,9.8069,9.7287,9.7468,246000.0
2007-11-07 15:00:00,16.22,16.29,16.13,16.14,271000.0,9.7468,9.7888,9.6927,9.6987,271000.0
2007-11-07 15:30:00,16.14,16.18,16.05,16.06,523400.0,9.6987,9.7227,9.6446,9.6506,523400.0
2007-11-08 09:30:00,16.18,16.21,16.03,16.08,391800.0,9.7227,9.7408,9.6326,9.6626,391800.0
2007-11-08 10:00:00,16.08,16.25,16.02,16.22,345200.0,9.6626,9.7648,9.6266,9.7468,345200.0
2007-11-08 10:30:00,16.21,16.22,16.16,16.22,207600.0,9.7408,9.7468,9.7107,9.7468,207600.0
2007-11-08 11:00:00,16.21,16.24,16.17,16.21,203000.0,9.7408,9.7588,9.7167,9.7408,203000.0
2007-11-08 11:30:00,16.21,16.21,16.07,16.11,191000.0,9.7408,9.7408,9.6566,9.6807,191000.0
2007-11-08 12:00:00,16.11,16.13,15.9,15.9,292200.0,9.6807,9.6927,9.5545,9.5545,292200.0
2007-11-08 12:30:00,15.9,15.97,15.81,15.86,338800.0,9.5545,9.5965,9.5004,9.5304,338800.0
2007-11-08 13:00:00,15.86,16.0,15.74,15.94,415600.0,9.5304,9.6146,9.4583,9.5785,415600.0
2007-11-08 13:30:00,15.95,15.97,15.83,15.88,235000.0,9.5845,9.5965,9.5124,9.5425,235000.0
2007-11-08 14:00:00,15.87,15.88,15.69,15.69,445200.0,9.5365,9.5425,9.4283,9.4283,445200.0
2007-11-08 14:30:00,15.69,15.79,15.68,15.79,463000.0,9.4283,9.4884,9.4223,9.4884,463000.0
2007-11-08 15:00:00,15.79,15.97,15.75,15.97,496600.0,9.4884,9.5965,9.4643,9.5965,496600.0
2007-11-08 15:30:00,15.96,15.99,15.83,15.92,1215200.0,9.5905,9.6086,9.5124,9.5665,1215200.0
2007-11-09 09:30:00,15.69,15.91,15.68,15.88,421600.0,9.4283,9.5605,9.4223,9.5425,421600.0
2007-11-09 10:00:00,15.88,15.95,15.83,15.86,669600.0,9.5425,9.5845,9.5124,9.5304,669600.0
2007-11-09 10:30:00,15.85,15.89,15.8,15.85,641400.0,9.5244,9.5485,9.4944,9.5244,641400.0
2007-11-09 11:00:00,15.85,15.95,15.84,15.87,697600.0,9.5244,9.5845,9.5184,9.5365,697600.0
2007-11-09 11:30:00,15.87,15.93,15.84,15.85,226200.0,9.5365,9.5725,9.5184,9.5244,226200.0
2007-11-09 12:00:00,15.85,15.86,15.84,15.85,325600.0,9.5244,9.5304,9.5184,9.5244,325600.0
2007-11-09 12:30:00,15.85,15.93,15.84,15.89,236200.0,9.5244,9.5725,9.5184,9.5485,236200.0
2007-11-09 13:00:00,15.89,15.9,15.84,15.86,186600.0,9.5485,9.5545,9.5184,9.5304,186600.0
2007-11-09 13:30:00,15.85,15.88,15.84,15.84,415600.0,9.5244,9.5425,9.5184,9.5184,415600.0
2007-11-09 14:00:00,15.84,15.9,15.8,15.87,404800.0,9.5184,9.5545,9.4944,9.5365,404800.0
2007-11-09 14:30:00,15.87,15.9,15.85,15.88,258000.0,9.5365,9.5545,9.5244,9.5425,258000.0
2007-11-09 15:00:00,15.88,15.9,15.85,15.87,413400.0,9.5425,9.5545,9.5244,9.5365,413400.0
2007-11-09 15:30:00,15.87,15.87,15.76,15.76,1067000.0,9.5365,9.5365,9.4704,9.4704,1067000.0
2007-11-12 09:30:00,15.86,15.86,15.61,15.67,266800.0,9.5304,9.5304,9.3802,9.4163,266800.0
2007-11-12 10:00:00,15.67,15.67,15.59,15.65,206200.0,9.4163,9.4163,9.3682,9.4043,206200.0
2007-11-12 10:30:00,15.65,15.7,15.61,15.64,313800.0,9.4043,9.4343,9.3802,9.3982,313800.0
2007-11-12 11:00:00,15.65,15.71,15.61,15.68,235200.0,9.4043,9.4403,9.3802,9.4223,235200.0
2007-11-12 11:30:00,15.68,15.68,15.56,15.58,119800.0,9.4223,9.4223,9.3502,9.3622,119800.0
2007-11-12 12:00:00,15.58,15.66,15.57,15.66,113800.0,9.3622,9.4103,9.3562,9.4103,113800.0
2007-11-12 12:30:00,15.66,15.71,15.59,15.6,214600.0,9.4103,9.4403,9.3682,9.3742,214600.0
2007-11-12 13:00:00,15.6,15.65,15.59,15.65,126800.0,9.3742,9.4043,9.3682,9.4043,126800.0
2007-11-12 13:30:00,15.65,15.65,15.51,15.56,215000.0,9.4043,9.4043,9.3201,9.3502,215000.0
2007-11-12 14:00:00,15.56,15.62,15.47,15.51,348000.0,9.3502,9.3862,9.2961,9.3201,348000.0
2007-11-12 14:30:00,15.51,15.56,15.49,15.52,328200.0,9.3201,9.3502,9.3081,9.3261,328200.0
2007-11-12 15:00:00,15.52,15.52,15.42,15.46,339800.0,9.3261,9.3261,9.266,9.2901,339800.0
2007-11-12 15:30:00,15.46,15.53,15.32,15.33,565200.0,9.2901,9.3321,9.206,9.212,565200.0
2007-11-13 09:30:00,15.32,15.46,15.32,15.4,412400.0,9.206,9.2901,9.206,9.254,412400.0
2007-11-13 10:00:00,15.4,15.43,15.33,15.36,350800.0,9.254,9.2721,9.212,9.23,350800.0
2007-11-13 10:30:00,15.35,15.35,15.28,15.29,276600.0,9.224,9.224,9.1819,9.1879,276600.0
2007-11-13 11:00:00,15.29,15.3,15.22,15.24,489200.0,9.1879,9.1939,9.1459,9.1579,489200.0
2007-11-13 11:30:00,15.24,15.27,15.22,15.24,196800.0,9.1579,9.1759,9.1459,9.1579,196800.0
2007-11-13 12:00:00,15.25,15.28,15.22,15.24,244200.0,9.1639,9.1819,9.1459,9.1579,244200.0
2007-11-13 12:30:00,15.24,15.29,15.21,15.21,172200.0,9.1579,9.1879,9.1399,9.1399,172200.0
2007-11-13 13:00:00,15.21,15.31,15.19,15.3,217800.0,9.1399,9.1999,9.1278,9.1939,217800.0
2007-11-13 13:30:00,15.3,15.38,15.3,15.31,272000.0,9.1939,9.242,9.1939,9.1999,272000.0
2007-11-13 14:00:00,15.31,15.36,15.27,15.33,274200.0,9.1999,9.23,9.1759,9.212,274200.0
2007-11-13 14:30:00,15.33,15.37,15.31,15.36,222000.0,9.212,9.236,9.1999,9.23,222000.0
2007-11-13 15:00:00,15.37,15.44,15.37,15.43,381800.0,9.236,9.2781,9.236,9.2721,381800.0
2007-11-13 15:30:00,15.43,15.49,15.39,15.45,656000.0,9.2721,9.3081,9.248,9.2841,656000.0
2007-11-14 09:30:00,15.61,15.63,15.31,15.38,394800.0,9.3802,9.3922,9.1999,9.242,394800.0
2007-11-14 10:00:00,15.37,15.46,15.34,15.36,262200.0,9.236,9.2901,9.218,9.23,262200.0
2007-11-14 10:30:00,15.36,15.39,15.34,15.36,240400.0,9.23,9.248,9.218,9.23,240400.0
2007-11-14 11:00:00,15.36,15.36,15.29,15.34,265600.0,9.23,9.23,9.1879,9.218,265600.0
2007-11-14 11:30:00,15.34,15.41,15.31,15.38,172000.0,9.218,9.26,9.1999,9.242,172000.0
2007-11-14 12:00:00,15.38,15.45,15.38,15.45,170000.0,9.242,9.2841,9.242,9.2841,170000.0
2007-11-14 12:30:00,15.45,15.49,15.44,15.44,232000.0,9.2841,9.3081,9.2781,9.2781,232000.0
2007-11-14 13:00:00,15.44,15.53,15.44,15.52,182400.0,9.2781,9.3321,9.2781,9.3261,182400.0
2007-11-14 13:30:00,15.52,15.52,15.38,15.38,287400.0,9.3261,9.3261,9.242,9.242,287400.0
2007-11-14 14:00:00,15.38,15.43,15.35,15.4,257400.0,9.242,9.2721,9.224,9.254,257400.0
2007-11-14 14:30:00,15.4,15.42,15.38,15.38,200600.0,9.254,9.266,9.242,9.242,200600.0
2007-11-14 15:00:00,15.37,15.42,15.37,15.4,237800.0,9.236,9.266,9.236,9.254,237800.0
2007-11-14 15:30:00,15.41,15.41,15.2,15.24,630600.0,9.26,9.26,9.1338,9.1579,630600.0
2007-11-15 09:30:00,15.03,15.33,14.98,15.31,547800.0,9.0317,9.212,9.0016,9.1999,547800.0
2007-11-15 10:00:00,15.31,15.4,15.24,15.33,393600.0,9.1999,9.254,9.1579,9.212,393600.0
2007-11-15 10:30:00,15.34,15.46,15.31,15.4,265200.0,9.218,9.2901,9.1999,9.254,265200.0
2007-11-15 11:00:00,15.4,15.47,15.4,15.4,147800.0,9.254,9.2961,9.254,9.254,147800.0
2007-11-15 11:30:00,15.4,15.42,15.32,15.37,178600.0,9.254,9.266,9.206,9.236,178600.0
2007-11-15 12:00:00,15.37,15.44,15.35,15.35,242000.0,9.236,9.2781,9.224,9.224,242000.0
2007-11-15 12:30:00,15.35,15.4,15.31,15.33,176600.0,9.224,9.254,9.1999,9.212,176600.0
2007-11-15 13:00:00,15.33,15.4,15.31,15.38,169600.0,9.212,9.254,9.1999,9.242,169600.0
2007-11-15 13:30:00,15.38,15.45,15.37,15.37,184000.0,9.242,9.2841,9.236,9.236,184000.0
2007-11-15 14:00:00,15.37,15.44,15.34,15.4,270200.0,9.236,9.2781,9.218,9.254,270200.0
2007-11-15 14:30:00,15.41,15.44,15.29,15.29,191200.0,9.26,9.2781,9.1879,9.1879,191200.0
2007-11-15 15:00:00,15.3,15.4,15.26,15.37,277800.0,9.1939,9.254,9.1699,9.236,277800.0
2007-11-15 15:30:00,15.36,15.44,15.24,15.35,730600.0,9.23,9.2781,9.1579,9.224,730600.0
2007-11-16 09:30:00,15.37,15.47,15.26,15.26,710800.0,9.236,9.2961,9.1699,9.1699,710800.0
2007-11-16 10:00:00,15.26,15.39,15.24,15.28,148600.0,9.1699,9.248,9.1579,9.1819,148600.0
2007-11-16 10:30:00,15.27,15.38,15.25,15.38,218800.0,9.1759,9.242,9.1639,9.242,218800.0
2007-11-16 11:00:00,15.37,15.45,15.33,15.35,259600.0,9.236,9.2841,9.212,9.224,259600.0
2007-11-16 11:30:00,15.35,15.45,15.35,15.42,273600.0,9.224,9.2841,9.224,9.266,273600.0
2007-11-16 12:00:00,15.41,15.51,15.41,15.47,195800.0,9.26,9.3201,9.26,9.2961,195800.0
2007-11-16 12:30:00,15.47,15.47,15.35,15.4,201800.0,9.2961,9.2961,9.224,9.254,201800.0
2007-11-16 13:00:00,15.38,15.43,15.36,15.38,152400.0,9.242,9.2721,9.23,9.242,152400.0
2007-11-16 13:30:00,15.38,15.45,15.37,15.38,97400.0,9.242,9.2841,9.236,9.242,97400.0
2007-11-16 14:00:00,15.37,15.37,15.24,15.35,221400.0,9.236,9.236,9.1579,9.224,221400.0
2007-11-16 14:30:00,15.35,15.35,15.27,15.32,142000.0,9.224,9.224,9.1759,9.206,142000.0
2007-11-16 15:00:00,15.32,15.35,15.28,15.29,212600.0,9.206,9.224,9.1819,9.1879,212600.0
2007-11-16 15:30:00,15.29,15.45,15.27,15.38,511000.0,9.1879,9.2841,9.1759,9.242,511000.0
2007-11-19 09:30:00,15.46,15.46,15.22,15.26,170800.0,9.2901,9.2901,9.1459,9.1699,170800.0
2007-11-19 10:00:00,15.25,15.36,15.24,15.34,103200.0,9.1639,9.23,9.1579,9.218,103200.0
2007-11-19 10:30:00,15.34,15.37,15.17,15.2,146400.0,9.218,9.236,9.1158,9.1338,146400.0
2007-11-19 11:00:00,15.2,15.23,15.12,15.13,145800.0,9.1338,9.1519,9.0858,9.0918,145800.0
2007-11-19 11:30:00,15.13,15.2,15.08,15.09,101000.0,9.0918,9.1338,9.0617,9.0677,101000.0
2007-11-19 12:00:00,15.08,15.22,15.06,15.19,203200.0,9.0617,9.1459,9.0497,9.1278,203200.0
2007-11-19 12:30:00,15.19,15.26,15.19,15.24,121400.0,9.1278,9.1699,9.1278,9.1579,121400.0
2007-11-19 13:00:00,15.24,15.28,15.19,15.24,133000.0,9.1579,9.1819,9.1278,9.1579,133000.0
2007-11-19 13:30:00,15.24,15.3,15.19,15.2,118800.0,9.1579,9.1939,9.1278,9.1338,118800.0
2007-11-19 14:00:00,15.2,15.35,15.17,15.31,148600.0,9.1338,9.224,9.1158,9.1999,148600.0
2007-11-19 14:30:00,15.31,15.36,15.24,15.26,168600.0,9.1999,9.23,9.1579,9.1699,168600.0
2007-11-19 15:00:00,15.26,15.27,15.19,15.25,120800.0,9.1699,9.1759,9.1278,9.1639,120800.0
2007-11-19 15:30:00,15.24,15.26,15.11,15.13,377400.0,9.1579,9.1699,9.0798,9.0918,377400.0
2007-11-20 09:30:00,15.11,15.22,15.06,15.08,230400.0,9.0798,9.1459,9.0497,9.0617,230400.0
2007-11-20 10:00:00,15.07,15.12,15.01,15.04,149600.0,9.0557,9.0858,9.0197,9.0377,149600.0
2007-11-20 10:30:00,15.05,15.15,15.03,15.07,263000.0,9.0437,9.1038,9.0317,9.0557,263000.0
2007-11-20 11:00:00,15.07,15.11,14.95,14.99,319400.0,9.0557,9.0798,8.9836,9.0077,319400.0
2007-11-20 11:30:00,14.99,14.99,14.9,14.9,176600.0,9.0077,9.0077,8.9536,8.9536,176600.0
2007-11-20 12:00:00,14.92,14.92,14.81,14.81,241000.0,8.9656,8.9656,8.8995,8.8995,241000.0
2007-11-20 12:30:00,14.81,14.81,14.71,14.72,341200.0,8.8995,8.8995,8.8394,8.8454,341200.0
2007-11-20 13:00:00,14.72,14.73,14.58,14.6,465600.0,8.8454,8.8514,8.7613,8.7733,465600.0
2007-11-20 13:30:00,14.6,14.8,14.59,14.78,272600.0,8.7733,8.8935,8.7673,8.8815,272600.0
2007-11-20 14:00:00,14.78,14.83,14.51,14.53,468000.0,8.8815,8.9115,8.7192,8.7312,468000.0
2007-11-20 14:30:00,14.53,14.58,14.46,14.52,466800.0,8.7312,8.7613,8.6892,8.7252,466800.0
2007-11-20 15:00:00,14.52,14.56,14.47,14.55,475800.0,8.7252,8.7493,8.6952,8.7433,475800.0
2007-11-20 15:30:00,14.55,14.69,14.55,14.63,1138000.0,8.7433,8.8274,8.7433,8.7913,1138000.0
2007-11-21 09:30:00,14.61,14.61,14.38,14.45,429400.0,8.7793,8.7793,8.6411,8.6832,429400.0
2007-11-21 10:00:00,14.45,14.48,14.31,14.32,353400.0,8.6832,8.7012,8.599,8.605,353400.0
2007-11-21 10:30:00,14.33,14.33,14.15,14.21,693400.0,8.6111,8.6111,8.5029,8.5389,693400.0
2007-11-21 11:00:00,14.2,14.25,14.15,14.19,433000.0,8.5329,8.563,8.5029,8.5269,433000.0
2007-11-21 11:30:00,14.19,14.23,14.13,14.15,602600.0,8.5269,8.551,8.4909,8.5029,602600.0
2007-11-21 12:00:00,14.15,14.21,14.1,14.2,497000.0,8.5029,8.5389,8.4728,8.5329,497000.0
2007-11-21 12:30:00,14.2,14.28,14.19,14.26,454000.0,8.5329,8.581,8.5269,8.569,454000.0
2007-11-21 13:00:00,14.27,14.28,14.15,14.17,431200.0,8.575,8.581,8.5029,8.5149,431200.0
2007-11-21 13:30:00,14.18,14.26,14.15,14.22,505600.0,8.5209,8.569,8.5029,8.545,505600.0
2007-11-21 14:00:00,14.22,14.28,14.2,14.27,404200.0,8.545,8.581,8.5329,8.575,404200.0
2007-11-21 14:30:00,14.27,14.34,14.22,14.34,569400.0,8.575,8.6171,8.545,8.6171,569400.0
2007-11-21 15:00:00,14.34,14.35,14.15,14.16,628400.0,8.6171,8.6231,8.5029,8.5089,628400.0
2007-11-21 15:30:00,14.17,14.21,14.04,14.05,1001200.0,8.5149,8.5389,8.4368,8.4428,1001200.0
2007-11-23 09:30:00,14.21,14.24,14.1,14.15,311200.0,8.5389,8.557,8.4728,8.5029,311200.0
2007-11-23 10:00:00,14.15,14.22,14.12,14.19,172000.0,8.5029,8.545,8.4849,8.5269,172000.0
2007-11-23 10:30:00,14.19,14.22,14.18,14.2,133600.0,8.5269,8.545,8.5209,8.5329,133600.0
2007-11-23 11:00:00,14.2,14.2,14.12,14.15,220000.0,8.5329,8.5329,8.4849,8.5029,220000.0
2007-11-23 11:30:00,14.15,14.21,14.15,14.2,159800.0,8.5029,8.5389,8.5029,8.5329,159800.0
2007-11-23 12:00:00,14.19,14.3,14.19,14.3,428600.0,8.5269,8.593,8.5269,8.593,428600.0
2007-11-23 12:30:00,14.29,14.36,14.21,14.24,409200.0,8.587,8.6291,8.5389,8.557,409200.0
2007-11-26 09:30:00,14.17,14.34,13.9,14.31,315000.0,8.5149,8.6171,8.3527,8.599,315000.0
2007-11-26 10:00:00,14.33,14.34,14.18,14.22,164400.0,8.6111,8.6171,8.5209,8.545,164400.0
2007-11-26 10:30:00,14.2,14.25,14.06,14.06,239400.0,8.5329,8.563,8.4488,8.4488,239400.0
2007-11-26 11:00:00,14.06,14.12,13.98,14.04,208600.0,8.4488,8.4849,8.4007,8.4368,208600.0
2007-11-26 11:30:00,14.04,14.06,14.0,14.0,146200.0,8.4368,8.4488,8.4127,8.4127,146200.0
2007-11-26 12:00:00,14.01,14.15,14.0,14.15,177200.0,8.4188,8.5029,8.4127,8.5029,177200.0
2007-11-26 12:30:00,14.15,14.16,14.08,14.09,192800.0,8.5029,8.5089,8.4608,8.4668,192800.0
2007-11-26 13:00:00,14.09,14.1,13.98,14.0,486600.0,8.4668,8.4728,8.4007,8.4127,486600.0
2007-11-26 13:30:00,14.0,14.02,13.9,13.9,389200.0,8.4127,8.4248,8.3527,8.3527,389200.0
2007-11-26 14:00:00,13.91,13.91,13.85,13.88,467800.0,8.3587,8.3587,8.3226,8.3406,467800.0
2007-11-26 14:30:00,13.88,13.96,13.87,13.93,554000.0,8.3406,8.3887,8.3346,8.3707,554000.0
2007-11-26 15:00:00,13.93,13.94,13.9,13.9,811600.0,8.3707,8.3767,8.3527,8.3527,811600.0
2007-11-26 15:30:00,13.9,13.93,13.77,13.81,837800.0,8.3527,8.3707,8.2745,8.2986,837800.0
2007-11-27 09:30:00,13.92,13.92,13.75,13.81,411200.0,8.3647,8.3647,8.2625,8.2986,411200.0
2007-11-27 10:00:00,13.81,13.91,13.78,13.9,305000.0,8.2986,8.3587,8.2805,8.3527,305000.0
2007-11-27 10:30:00,13.9,14.02,13.89,14.0,309000.0,8.3527,8.4248,8.3466,8.4127,309000.0
2007-11-27 11:00:00,14.01,14.06,13.97,14.04,311800.0,8.4188,8.4488,8.3947,8.4368,311800.0
2007-11-27 11:30:00,14.04,14.08,13.99,14.01,238000.0,8.4368,8.4608,8.4067,8.4188,238000.0
2007-11-27 12:00:00,14.01,14.04,13.95,13.98,150400.0,8.4188,8.4368,8.3827,8.4007,150400.0
2007-11-27 12:30:00,13.99,14.06,13.99,14.02,221800.0,8.4067,8.4488,8.4067,8.4248,221800.0
2007-11-27 13:00:00,14.03,14.04,13.99,14.01,171000.0,8.4308,8.4368,8.4067,8.4188,171000.0
2007-11-27 13:30:00,14.02,14.06,13.97,13.97,401200.0,8.4248,8.4488,8.3947,8.3947,401200.0
2007-11-27 14:00:00,13.97,13.97,13.88,13.9,395600.0,8.3947,8.3947,8.3406,8.3527,395600.0
2007-11-27 14:30:00,13.89,13.9,13.82,13.87,381800.0,8.3466,8.3527,8.3046,8.3346,381800.0
2007-11-27 15:00:00,13.88,13.91,13.83,13.84,333000.0,8.3406,8.3587,8.3106,8.3166,333000.0
2007-11-27 15:30:00,13.83,13.95,13.8,13.93,1348200.0,8.3106,8.3827,8.2926,8.3707,1348200.0
2007-11-28 09:30:00,14.02,14.09,13.88,13.9,293600.0,8.4248,8.4668,8.3406,8.3527,293600.0
2007-11-28 10:00:00,13.9,14.03,13.89,14.03,348800.0,8.3527,8.4308,8.3466,8.4308,348800.0
2007-11-28 10:30:00,14.03,14.21,14.02,14.18,593800.0,8.4308,8.5389,8.4248,8.5209,593800.0
2007-11-28 11:00:00,14.18,14.22,14.16,14.18,381600.0,8.5209,8.545,8.5089,8.5209,381600.0
2007-11-28 11:30:00,14.19,14.19,14.15,14.18,182000.0,8.5269,8.5269,8.5029,8.5209,182000.0
2007-11-28 12:00:00,14.18,14.31,14.18,14.29,746200.0,8.5209,8.599,8.5209,8.587,746200.0
2007-11-28 12:30:00,14.28,14.3,14.24,14.26,462800.0,8.581,8.593,8.557,8.569,462800.0
2007-11-28 13:00:00,14.26,14.38,14.26,14.29,676800.0,8.569,8.6411,8.569,8.587,676800.0
2007-11-28 13:30:00,14.3,14.31,14.22,14.22,524600.0,8.593,8.599,8.545,8.545,524600.0
2007-11-28 14:00:00,14.22,14.24,14.15,14.16,380400.0,8.545,8.557,8.5029,8.5089,380400.0
2007-11-28 14:30:00,14.16,14.2,14.12,14.2,227800.0,8.5089,8.5329,8.4849,8.5329,227800.0
2007-11-28 15:00:00,14.2,14.28,14.2,14.27,285200.0,8.5329,8.581,8.5329,8.575,285200.0
2007-11-28 15:30:00,14.26,14.28,14.21,14.25,765400.0,8.569,8.581,8.5389,8.563,765400.0
2007-11-29 09:30:00,14.1,14.32,13.93,14.24,485400.0,8.4728,8.605,8.3707,8.557,485400.0
2007-11-29 10:00:00,14.23,14.27,14.2,14.26,452400.0,8.551,8.575,8.5329,8.569,452400.0
2007-11-29 10:30:00,14.26,14.33,14.26,14.33,197800.0,8.569,8.6111,8.569,8.6111,197800.0
2007-11-29 11:00:00,14.33,14.36,14.31,14.33,238600.0,8.6111,8.6291,8.599,8.6111,238600.0
2007-11-29 11:30:00,14.33,14.35,14.31,14.33,324800.0,8.6111,8.6231,8.599,8.6111,324800.0
2007-11-29 12:00:00,14.33,14.34,14.3,14.32,228600.0,8.6111,8.6171,8.593,8.605,228600.0
2007-11-29 12:30:00,14.32,14.33,14.28,14.29,215600.0,8.605,8.6111,8.581,8.587,215600.0
2007-11-29 13:00:00,14.29,14.3,14.26,14.26,255200.0,8.587,8.593,8.569,8.569,255200.0
2007-11-29 13:30:00,14.27,14.34,14.2,14.33,299800.0,8.575,8.6171,8.5329,8.6111,299800.0
2007-11-29 14:00:00,14.33,14.42,14.33,14.4,486200.0,8.6111,8.6651,8.6111,8.6531,486200.0
2007-11-29 14:30:00,14.4,14.53,14.4,14.49,630800.0,8.6531,8.7312,8.6531,8.7072,630800.0
2007-11-29 15:00:00,14.49,14.53,14.47,14.52,428400.0,8.7072,8.7312,8.6952,8.7252,428400.0
2007-11-29 15:30:00,14.51,14.57,14.47,14.53,649000.0,8.7192,8.7553,8.6952,8.7312,649000.0
2007-11-30 09:30:00,14.53,14.63,14.5,14.52,497600.0,8.7312,8.7913,8.7132,8.7252,497600.0
2007-11-30 10:00:00,14.52,14.55,14.47,14.53,300400.0,8.7252,8.7433,8.6952,8.7312,300400.0
2007-11-30 10:30:00,14.53,14.63,14.52,14.61,475200.0,8.7312,8.7913,8.7252,8.7793,475200.0
2007-11-30 11:00:00,14.61,14.61,14.5,14.52,405600.0,8.7793,8.7793,8.7132,8.7252,405600.0
2007-11-30 11:30:00,14.53,14.54,14.46,14.46,622200.0,8.7312,8.7372,8.6892,8.6892,622200.0
2007-11-30 12:00:00,14.46,14.46,14.4,14.46,287000.0,8.6892,8.6892,8.6531,8.6892,287000.0
2007-11-30 12:30:00,14.46,14.48,14.44,14.47,166400.0,8.6892,8.7012,8.6772,8.6952,166400.0
2007-11-30 13:00:00,14.47,14.47,14.41,14.43,189200.0,8.6952,8.6952,8.6591,8.6711,189200.0
2007-11-30 13:30:00,14.43,14.45,14.4,14.43,234000.0,8.6711,8.6832,8.6531,8.6711,234000.0
2007-11-30 14:00:00,14.43,14.46,14.42,14.44,274200.0,8.6711,8.6892,8.6651,8.6772,274200.0
2007-11-30 14:30:00,14.44,14.51,14.4,14.44,347400.0,8.6772,8.7192,8.6531,8.6772,347400.0
2007-11-30 15:00:00,14.44,14.45,14.31,14.38,405000.0,8.6772,8.6832,8.599,8.6411,405000.0
2007-11-30 15:30:00,14.38,14.4,14.34,14.38,404000.0,8.6411,8.6531,8.6171,8.6411,404000.0
2007-12-03 09:30:00,14.33,14.88,14.28,14.83,813400.0,8.6111,8.9416,8.581,8.9115,813400.0
2007-12-03 10:00:00,14.83,14.88,14.81,14.84,606400.0,8.9115,8.9416,8.8995,8.9175,606400.0
2007-12-03 10:30:00,14.84,15.15,14.83,15.11,836800.0,8.9175,9.1038,8.9115,9.0798,836800.0
2007-12-03 11:00:00,15.11,15.11,14.98,15.01,606000.0,9.0798,9.0798,9.0016,9.0197,606000.0
2007-12-03 11:30:00,15.0,15.02,14.98,15.0,337400.0,9.0137,9.0257,9.0016,9.0137,337400.0
2007-12-03 12:00:00,15.0,15.07,14.99,15.07,305600.0,9.0137,9.0557,9.0077,9.0557,305600.0
2007-12-03 12:30:00,15.06,15.09,15.05,15.06,316400.0,9.0497,9.0677,9.0437,9.0497,316400.0
2007-12-03 13:00:00,15.06,15.07,15.04,15.05,350000.0,9.0497,9.0557,9.0377,9.0437,350000.0
2007-12-03 13:30:00,15.04,15.05,14.94,14.95,711800.0,9.0377,9.0437,8.9776,8.9836,711800.0
2007-12-03 14:00:00,14.95,14.98,14.93,14.94,410600.0,8.9836,9.0016,8.9716,8.9776,410600.0
2007-12-03 14:30:00,14.94,14.94,14.81,14.88,726600.0,8.9776,8.9776,8.8995,8.9416,726600.0
2007-12-03 15:00:00,14.88,14.9,14.8,14.88,549000.0,8.9416,8.9536,8.8935,8.9416,549000.0
2007-12-03 15:30:00,14.88,14.93,14.85,14.85,1144000.0,8.9416,8.9716,8.9235,8.9235,1144000.0
2007-12-04 09:30:00,14.59,14.85,14.46,14.61,4406800.0,8.7673,8.9235,8.6892,8.7793,4406800.0
2007-12-04 10:00:00,14.63,14.65,14.4,14.52,1220600.0,8.7913,8.8033,8.6531,8.7252,1220600.0
2007-12-04 10:30:00,14.51,14.56,14.43,14.44,2491400.0,8.7192,8.7493,8.6711,8.6772,2491400.0
2007-12-04 11:00:00,14.44,14.58,14.43,14.49,8585400.0,8.6772,8.7613,8.6711,8.7072,8585400.0
2007-12-04 11:30:00,14.49,14.62,14.47,14.59,7894000.0,8.7072,8.7853,8.6952,8.7673,7894000.0
2007-12-04 12:00:00,14.59,14.63,14.57,14.61,5873600.0,8.7673,8.7913,8.7553,8.7793,5873600.0
2007-12-04 12:30:00,14.61,14.66,14.6,14.61,2644000.0,8.7793,8.8094,8.7733,8.7793,2644000.0
2007-12-04 13:00:00,14.61,14.63,14.52,14.54,1855000.0,8.7793,8.7913,8.7252,8.7372,1855000.0
2007-12-04 13:30:00,14.54,14.58,14.52,14.56,2015600.0,8.7372,8.7613,8.7252,8.7493,2015600.0
2007-12-04 14:00:00,14.56,14.56,14.49,14.53,1337000.0,8.7493,8.7493,8.7072,8.7312,1337000.0
2007-12-04 14:30:00,14.53,14.59,14.52,14.58,518800.0,8.7312,8.7673,8.7252,8.7613,518800.0
2007-12-04 15:00:00,14.58,14.61,14.54,14.58,568600.0,8.7613,8.7793,8.7372,8.7613,568600.0
2007-12-04 15:30:00,14.58,14.67,14.57,14.65,2006400.0,8.7613,8.8154,8.7553,8.8033,2006400.0
2007-12-05 09:30:00,14.75,14.82,14.63,14.65,1468000.0,8.8634,8.9055,8.7913,8.8033,1468000.0
2007-12-05 10:00:00,14.65,14.66,14.62,14.64,481000.0,8.8033,8.8094,8.7853,8.7973,481000.0
2007-12-05 10:30:00,14.65,14.68,14.61,14.68,417400.0,8.8033,8.8214,8.7793,8.8214,417400.0
2007-12-05 11:00:00,14.68,14.83,14.68,14.8,811400.0,8.8214,8.9115,8.8214,8.8935,811400.0
2007-12-05 11:30:00,14.8,14.84,14.79,14.82,1358000.0,8.8935,8.9175,8.8875,8.9055,1358000.0
2007-12-05 12:00:00,14.83,14.85,14.81,14.85,465000.0,8.9115,8.9235,8.8995,8.9235,465000.0
2007-12-05 12:30:00,14.85,14.85,14.73,14.75,341600.0,8.9235,8.9235,8.8514,8.8634,341600.0
2007-12-05 13:00:00,14.74,14.77,14.72,14.77,494400.0,8.8574,8.8755,8.8454,8.8755,494400.0
2007-12-05 13:30:00,14.77,14.84,14.76,14.83,224200.0,8.8755,8.9175,8.8694,8.9115,224200.0
2007-12-05 14:00:00,14.83,14.85,14.74,14.74,639200.0,8.9115,8.9235,8.8574,8.8574,639200.0
2007-12-05 14:30:00,14.74,14.79,14.7,14.71,1164200.0,8.8574,8.8875,8.8334,8.8394,1164200.0
2007-12-05 15:00:00,14.71,14.84,14.69,14.83,1510800.0,8.8394,8.9175,8.8274,8.9115,1510800.0
2007-12-05 15:30:00,14.83,14.94,14.81,14.91,1660800.0,8.9115,8.9776,8.8995,8.9596,1660800.0
2007-12-06 09:30:00,14.8,15.03,14.79,15.02,601400.0,8.8935,9.0317,8.8875,9.0257,601400.0
2007-12-06 10:00:00,15.02,15.04,14.97,15.0,606400.0,9.0257,9.0377,8.9956,9.0137,606400.0
2007-12-06 10:30:00,15.01,15.03,14.98,15.01,356600.0,9.0197,9.0317,9.0016,9.0197,356600.0
2007-12-06 11:00:00,15.01,15.04,14.99,15.01,351800.0,9.0197,9.0377,9.0077,9.0197,351800.0
2007-12-06 11:30:00,15.01,15.03,14.99,15.0,327800.0,9.0197,9.0317,9.0077,9.0137,327800.0
2007-12-06 12:00:00,15.0,15.17,15.0,15.16,2158400.0,9.0137,9.1158,9.0137,9.1098,2158400.0
2007-12-06 12:30:00,15.16,15.34,15.15,15.17,744800.0,9.1098,9.218,9.1038,9.1158,744800.0
2007-12-06 13:00:00,15.17,15.19,15.14,15.15,219000.0,9.1158,9.1278,9.0978,9.1038,219000.0
2007-12-06 13:30:00,15.15,15.15,15.08,15.1,399200.0,9.1038,9.1038,9.0617,9.0738,399200.0
2007-12-06 14:00:00,15.1,15.36,15.08,15.27,2141600.0,9.0738,9.23,9.0617,9.1759,2141600.0
2007-12-06 14:30:00,15.26,15.38,15.25,15.34,483400.0,9.1699,9.242,9.1639,9.218,483400.0
2007-12-06 15:00:00,15.34,15.37,15.29,15.29,267600.0,9.218,9.236,9.1879,9.1879,267600.0
2007-12-06 15:30:00,15.29,15.3,15.24,15.3,615200.0,9.1879,9.1939,9.1579,9.1939,615200.0
2007-12-07 09:30:00,15.28,15.42,15.1,15.33,268000.0,9.1819,9.266,9.0738,9.212,268000.0
2007-12-07 10:00:00,15.33,15.38,15.23,15.23,243000.0,9.212,9.242,9.1519,9.1519,243000.0
2007-12-07 10:30:00,15.22,15.27,15.22,15.26,205000.0,9.1459,9.1759,9.1459,9.1699,205000.0
2007-12-07 11:00:00,15.26,15.27,15.24,15.24,171200.0,9.1699,9.1759,9.1579,9.1579,171200.0
2007-12-07 11:30:00,15.24,15.3,15.24,15.26,202200.0,9.1579,9.1939,9.1579,9.1699,202200.0
2007-12-07 12:00:00,15.26,15.31,15.25,15.3,137000.0,9.1699,9.1999,9.1639,9.1939,137000.0
2007-12-07 12:30:00,15.3,15.31,15.3,15.3,1190800.0,9.1939,9.1999,9.1939,9.1939,1190800.0
2007-12-07 13:00:00,15.29,15.29,15.22,15.24,670400.0,9.1879,9.1879,9.1459,9.1579,670400.0
2007-12-07 13:30:00,15.24,15.28,15.23,15.27,147000.0,9.1579,9.1819,9.1519,9.1759,147000.0
2007-12-07 14:00:00,15.27,15.27,15.26,15.26,793800.0,9.1759,9.1759,9.1699,9.1699,793800.0
2007-12-07 14:30:00,15.26,15.31,15.26,15.31,207800.0,9.1699,9.1999,9.1699,9.1999,207800.0
2007-12-07 15:00:00,15.31,15.33,15.28,15.29,275200.0,9.1999,9.212,9.1819,9.1879,275200.0
2007-12-07 15:30:00,15.28,15.29,15.24,15.25,982000.0,9.1819,9.1879,9.1579,9.1639,982000.0
2007-12-10 09:30:00,15.35,15.35,15.21,15.27,408200.0,9.224,9.224,9.1399,9.1759,408200.0
2007-12-10 10:00:00,15.27,15.31,15.25,15.25,590400.0,9.1759,9.1999,9.1639,9.1639,590400.0
2007-12-10 10:30:00,15.25,15.42,15.25,15.42,321800.0,9.1639,9.266,9.1639,9.266,321800.0
2007-12-10 11:00:00,15.42,15.5,15.42,15.43,226600.0,9.266,9.3141,9.266,9.2721,226600.0
2007-12-10 11:30:00,15.43,15.43,15.33,15.33,145400.0,9.2721,9.2721,9.212,9.212,145400.0
2007-12-10 12:00:00,15.33,15.34,15.31,15.31,557200.0,9.212,9.218,9.1999,9.1999,557200.0
2007-12-10 12:30:00,15.31,15.31,15.3,15.31,97000.0,9.1999,9.1999,9.1939,9.1999,97000.0
2007-12-10 13:00:00,15.31,15.4,15.31,15.38,182600.0,9.1999,9.254,9.1999,9.242,182600.0
2007-12-10 13:30:00,15.38,15.4,15.29,15.3,218600.0,9.242,9.254,9.1879,9.1939,218600.0
2007-12-10 14:00:00,15.3,15.3,15.23,15.26,385600.0,9.1939,9.1939,9.1519,9.1699,385600.0
2007-12-10 14:30:00,15.25,15.29,15.24,15.27,203600.0,9.1639,9.1879,9.1579,9.1759,203600.0
2007-12-10 15:00:00,15.27,15.28,15.26,15.26,269400.0,9.1759,9.1819,9.1699,9.1699,269400.0
2007-12-10 15:30:00,15.27,15.35,15.25,15.35,498800.0,9.1759,9.224,9.1639,9.224,498800.0
2007-12-11 09:30:00,15.23,15.42,15.23,15.3,1254200.0,9.1519,9.266,9.1519,9.1939,1254200.0
2007-12-11 10:00:00,15.31,15.37,15.3,15.3,1190600.0,9.1999,9.236,9.1939,9.1939,1190600.0
2007-12-11 10:30:00,15.3,15.3,15.25,15.25,174000.0,9.1939,9.1939,9.1639,9.1639,174000.0
2007-12-11 11:00:00,15.26,15.27,15.18,15.19,868600.0,9.1699,9.1759,9.1218,9.1278,868600.0
2007-12-11 11:30:00,15.2,15.26,15.2,15.24,474400.0,9.1338,9.1699,9.1338,9.1579,474400.0
2007-12-11 12:00:00,15.24,15.24,15.21,15.22,285200.0,9.1579,9.1579,9.1399,9.1459,285200.0
2007-12-11 12:30:00,15.22,15.26,15.21,15.24,674200.0,9.1459,9.1699,9.1399,9.1579,674200.0
2007-12-11 13:00:00,15.24,15.26,15.24,15.25,657200.0,9.1579,9.1699,9.1579,9.1639,657200.0
2007-12-11 13:30:00,15.24,15.26,15.24,15.25,590400.0,9.1579,9.1699,9.1579,9.1639,590400.0
2007-12-11 14:00:00,15.24,15.29,15.1,15.18,1732600.0,9.1579,9.1879,9.0738,9.1218,1732600.0
2007-12-11 14:30:00,15.18,15.26,15.08,15.2,974200.0,9.1218,9.1699,9.0617,9.1338,974200.0
2007-12-11 15:00:00,15.2,15.21,15.08,15.15,1380200.0,9.1338,9.1399,9.0617,9.1038,1380200.0
2007-12-11 15:30:00,15.15,15.17,15.09,15.11,1235800.0,9.1038,9.1158,9.0677,9.0798,1235800.0
2007-12-12 09:30:00,15.68,16.0,15.68,15.86,1520200.0,9.4223,9.6146,9.4223,9.5304,1520200.0
2007-12-12 10:00:00,15.86,15.96,15.78,15.81,976400.0,9.5304,9.5905,9.4824,9.5004,976400.0
2007-12-12 10:30:00,15.81,15.87,15.72,15.8,1045200.0,9.5004,9.5365,9.4463,9.4944,1045200.0
2007-12-12 11:00:00,15.8,15.87,15.8,15.83,411000.0,9.4944,9.5365,9.4944,9.5124,411000.0
2007-12-12 11:30:00,15.84,15.95,15.83,15.89,653200.0,9.5184,9.5845,9.5124,9.5485,653200.0
2007-12-12 12:00:00,15.9,15.9,15.83,15.85,777400.0,9.5545,9.5545,9.5124,9.5244,777400.0
2007-12-12 12:30:00,15.84,15.84,15.72,15.76,635600.0,9.5184,9.5184,9.4463,9.4704,635600.0
2007-12-12 13:00:00,15.76,15.85,15.76,15.81,511000.0,9.4704,9.5244,9.4704,9.5004,511000.0
2007-12-12 13:30:00,15.81,15.84,15.78,15.8,379600.0,9.5004,9.5184,9.4824,9.4944,379600.0
2007-12-12 14:00:00,15.8,15.83,15.78,15.79,462200.0,9.4944,9.5124,9.4824,9.4884,462200.0
2007-12-12 14:30:00,15.79,15.79,15.73,15.74,468800.0,9.4884,9.4884,9.4523,9.4583,468800.0
2007-12-12 15:00:00,15.74,15.75,15.54,15.69,1241400.0,9.4583,9.4643,9.3382,9.4283,1241400.0
2007-12-12 15:30:00,15.69,15.85,15.59,15.85,1354800.0,9.4283,9.5244,9.3682,9.5244,1354800.0
2007-12-13 09:30:00,15.75,16.13,15.75,15.99,1173000.0,9.4643,9.6927,9.4643,9.6086,1173000.0
2007-12-13 10:00:00,15.99,16.12,15.97,16.12,1135600.0,9.6086,9.6867,9.5965,9.6867,1135600.0
2007-12-13 10:30:00,16.11,16.18,16.0,16.0,711600.0,9.6807,9.7227,9.6146,9.6146,711600.0
2007-12-13 11:00:00,16.0,16.06,16.0,16.06,596000.0,9.6146,9.6506,9.6146,9.6506,596000.0
2007-12-13 11:30:00,16.05,16.12,16.04,16.12,368800.0,9.6446,9.6867,9.6386,9.6867,368800.0
2007-12-13 12:00:00,16.12,16.17,16.07,16.07,488000.0,9.6867,9.7167,9.6566,9.6566,488000.0
2007-12-13 12:30:00,16.07,16.07,15.96,16.02,551200.0,9.6566,9.6566,9.5905,9.6266,551200.0
2007-12-13 13:00:00,16.02,16.08,16.02,16.07,401200.0,9.6266,9.6626,9.6266,9.6566,401200.0
2007-12-13 13:30:00,16.07,16.07,15.97,16.0,579600.0,9.6566,9.6566,9.5965,9.6146,579600.0
2007-12-13 14:00:00,16.0,16.03,15.99,16.01,436600.0,9.6146,9.6326,9.6086,9.6206,436600.0
2007-12-13 14:30:00,16.01,16.02,15.99,16.0,490000.0,9.6206,9.6266,9.6086,9.6146,490000.0
2007-12-13 15:00:00,16.0,16.13,15.99,16.13,891400.0,9.6146,9.6927,9.6086,9.6927,891400.0
2007-12-13 15:30:00,16.13,16.18,16.11,16.11,1026000.0,9.6927,9.7227,9.6807,9.6807,1026000.0
2007-12-14 09:30:00,15.9,15.97,15.85,15.85,329400.0,9.5545,9.5965,9.5244,9.5244,329400.0
2007-12-14 10:00:00,15.86,15.95,15.85,15.93,242400.0,9.5304,9.5845,9.5244,9.5725,242400.0
2007-12-14 10:30:00,15.93,16.05,15.93,16.03,251200.0,9.5725,9.6446,9.5725,9.6326,251200.0
2007-12-14 11:00:00,16.03,16.12,16.03,16.05,210000.0,9.6326,9.6867,9.6326,9.6446,210000.0
2007-12-14 11:30:00,16.05,16.06,15.99,16.02,170000.0,9.6446,9.6506,9.6086,9.6266,170000.0
2007-12-14 12:00:00,16.03,16.07,15.97,15.98,1872600.0,9.6326,9.6566,9.5965,9.6026,1872600.0
2007-12-14 12:30:00,15.97,15.99,15.94,15.97,2796200.0,9.5965,9.6086,9.5785,9.5965,2796200.0
2007-12-14 13:00:00,15.97,15.97,15.9,15.92,310200.0,9.5965,9.5965,9.5545,9.5665,310200.0
2007-12-14 13:30:00,15.92,15.97,15.91,15.97,296800.0,9.5665,9.5965,9.5605,9.5965,296800.0
2007-12-14 14:00:00,15.97,15.97,15.92,15.96,222000.0,9.5965,9.5965,9.5665,9.5905,222000.0
2007-12-14 14:30:00,15.96,15.97,15.86,15.87,395600.0,9.5905,9.5965,9.5304,9.5365,395600.0
2007-12-14 15:00:00,15.87,15.88,15.78,15.83,644000.0,9.5365,9.5425,9.4824,9.5124,644000.0
2007-12-14 15:30:00,15.83,15.9,15.79,15.8,694400.0,9.5124,9.5545,9.4884,9.4944,694400.0
2007-12-17 09:30:00,15.65,15.78,15.65,15.75,241000.0,9.4043,9.4824,9.4043,9.4643,241000.0
2007-12-17 10:00:00,15.75,15.87,15.74,15.83,204000.0,9.4643,9.5365,9.4583,9.5124,204000.0
2007-12-17 10:30:00,15.83,15.96,15.65,15.95,205200.0,9.5124,9.5905,9.4043,9.5845,205200.0
2007-12-17 11:00:00,15.95,15.99,15.94,15.95,172800.0,9.5845,9.6086,9.5785,9.5845,172800.0
2007-12-17 11:30:00,15.94,15.97,15.9,15.9,206000.0,9.5785,9.5965,9.5545,9.5545,206000.0
2007-12-17 12:00:00,15.9,15.95,15.9,15.93,228000.0,9.5545,9.5845,9.5545,9.5725,228000.0
2007-12-17 12:30:00,15.92,15.95,15.9,15.94,398400.0,9.5665,9.5845,9.5545,9.5785,398400.0
2007-12-17 13:00:00,15.94,15.94,15.86,15.9,311200.0,9.5785,9.5785,9.5304,9.5545,311200.0
2007-12-17 13:30:00,15.9,15.9,15.76,15.81,399600.0,9.5545,9.5545,9.4704,9.5004,399600.0
2007-12-17 14:00:00,15.81,15.85,15.72,15.84,537200.0,9.5004,9.5244,9.4463,9.5184,537200.0
2007-12-17 14:30:00,15.84,15.87,15.81,15.84,213200.0,9.5184,9.5365,9.5004,9.5184,213200.0
2007-12-17 15:00:00,15.84,15.84,15.7,15.71,430200.0,9.5184,9.5184,9.4343,9.4403,430200.0
2007-12-17 15:30:00,15.71,15.82,15.71,15.73,585800.0,9.4403,9.5064,9.4403,9.4523,585800.0
2007-12-18 09:30:00,15.69,15.91,15.63,15.85,646200.0,9.4283,9.5605,9.3922,9.5244,646200.0
2007-12-18 10:00:00,15.85,15.87,15.72,15.72,648000.0,9.5244,9.5365,9.4463,9.4463,648000.0
2007-12-18 10:30:00,15.73,15.75,15.61,15.68,719000.0,9.4523,9.4643,9.3802,9.4223,719000.0
2007-12-18 11:00:00,15.68,15.71,15.63,15.65,456800.0,9.4223,9.4403,9.3922,9.4043,456800.0
2007-12-18 11:30:00,15.64,15.71,15.57,15.59,366200.0,9.3982,9.4403,9.3562,9.3682,366200.0
2007-12-18 12:00:00,15.59,15.61,15.52,15.56,581200.0,9.3682,9.3802,9.3261,9.3502,581200.0
2007-12-18 12:30:00,15.56,15.61,15.52,15.54,322800.0,9.3502,9.3802,9.3261,9.3382,322800.0
2007-12-18 13:00:00,15.54,15.64,15.53,15.59,378800.0,9.3382,9.3982,9.3321,9.3682,378800.0
2007-12-18 13:30:00,15.58,15.62,15.58,15.6,435600.0,9.3622,9.3862,9.3622,9.3742,435600.0
2007-12-18 14:00:00,15.6,15.63,15.57,15.63,521400.0,9.3742,9.3922,9.3562,9.3922,521400.0
2007-12-18 14:30:00,15.63,15.63,15.55,15.6,517000.0,9.3922,9.3922,9.3442,9.3742,517000.0
2007-12-18 15:00:00,15.6,15.61,15.55,15.61,422400.0,9.3742,9.3802,9.3442,9.3802,422400.0
2007-12-18 15:30:00,15.61,15.65,15.56,15.6,572400.0,9.3802,9.4043,9.3502,9.3742,572400.0
2007-12-19 09:30:00,15.6,15.73,15.58,15.7,534200.0,9.3742,9.4523,9.3622,9.4343,534200.0
2007-12-19 10:00:00,15.69,15.77,15.64,15.77,344000.0,9.4283,9.4764,9.3982,9.4764,344000.0
2007-12-19 10:30:00,15.77,15.81,15.77,15.8,512600.0,9.4764,9.5004,9.4764,9.4944,512600.0
2007-12-19 11:00:00,15.8,15.8,15.71,15.72,635800.0,9.4944,9.4944,9.4403,9.4463,635800.0
2007-12-19 11:30:00,15.72,15.76,15.71,15.74,299400.0,9.4463,9.4704,9.4403,9.4583,299400.0
2007-12-19 12:00:00,15.74,15.78,15.7,15.74,426600.0,9.4583,9.4824,9.4343,9.4583,426600.0
2007-12-19 12:30:00,15.74,15.8,15.71,15.8,277400.0,9.4583,9.4944,9.4403,9.4944,277400.0
2007-12-19 13:00:00,15.8,15.84,15.74,15.81,274600.0,9.4944,9.5184,9.4583,9.5004,274600.0
2007-12-19 13:30:00,15.8,15.81,15.71,15.78,345800.0,9.4944,9.5004,9.4403,9.4824,345800.0
2007-12-19 14:00:00,15.77,15.89,15.77,15.84,389400.0,9.4764,9.5485,9.4764,9.5184,389400.0
2007-12-19 14:30:00,15.85,15.92,15.81,15.9,601600.0,9.5244,9.5665,9.5004,9.5545,601600.0
2007-12-19 15:00:00,15.9,15.94,15.87,15.9,458200.0,9.5545,9.5785,9.5365,9.5545,458200.0
2007-12-19 15:30:00,15.9,15.92,15.81,15.81,1196400.0,9.5545,9.5665,9.5004,9.5004,1196400.0
2007-12-20 09:30:00,15.99,16.08,15.94,16.02,393200.0,9.6086,9.6626,9.5785,9.6266,393200.0
2007-12-20 10:00:00,16.02,16.06,15.99,16.04,185800.0,9.6266,9.6506,9.6086,9.6386,185800.0
2007-12-20 10:30:00,16.04,16.05,16.01,16.05,223400.0,9.6386,9.6446,9.6206,9.6446,223400.0
2007-12-20 11:00:00,16.04,16.05,15.97,16.01,258000.0,9.6386,9.6446,9.5965,9.6206,258000.0
2007-12-20 11:30:00,16.0,16.04,15.99,16.03,219400.0,9.6146,9.6386,9.6086,9.6326,219400.0
2007-12-20 12:00:00,16.03,16.05,15.98,16.04,254400.0,9.6326,9.6446,9.6026,9.6386,254400.0
2007-12-20 12:30:00,16.04,16.05,16.01,16.04,180600.0,9.6386,9.6446,9.6206,9.6386,180600.0
2007-12-20 13:00:00,16.04,16.06,16.04,16.04,935000.0,9.6386,9.6506,9.6386,9.6386,935000.0
2007-12-20 13:30:00,16.05,16.13,16.05,16.11,287400.0,9.6446,9.6927,9.6446,9.6807,287400.0
2007-12-20 14:00:00,16.11,16.18,16.09,16.17,443400.0,9.6807,9.7227,9.6687,9.7167,443400.0
2007-12-20 14:30:00,16.17,16.26,16.15,16.18,415000.0,9.7167,9.7708,9.7047,9.7227,415000.0
2007-12-20 15:00:00,16.17,16.3,16.16,16.25,436400.0,9.7167,9.7948,9.7107,9.7648,436400.0
2007-12-20 15:30:00,16.25,16.34,16.23,16.33,1457400.0,9.7648,9.8189,9.7528,9.8129,1457400.0
2007-12-21 09:30:00,16.5,16.52,16.32,16.33,1992000.0,9.915,9.927,9.8069,9.8129,1992000.0
2007-12-21 10:00:00,16.33,16.38,16.28,16.29,366600.0,9.8129,9.8429,9.7828,9.7888,366600.0
2007-12-21 10:30:00,16.28,16.29,16.2,16.2,417000.0,9.7828,9.7888,9.7348,9.7348,417000.0
2007-12-21 11:00:00,16.2,16.25,16.16,16.16,291600.0,9.7348,9.7648,9.7107,9.7107,291600.0
2007-12-21 11:30:00,16.16,16.16,16.05,16.15,2055200.0,9.7107,9.7107,9.6446,9.7047,2055200.0
2007-12-21 12:00:00,16.14,16.22,16.14,16.2,301400.0,9.6987,9.7468,9.6987,9.7348,301400.0
2007-12-21 12:30:00,16.2,16.25,16.2,16.24,193600.0,9.7348,9.7648,9.7348,9.7588,193600.0
2007-12-21 13:00:00,16.24,16.29,16.23,16.28,175400.0,9.7588,9.7888,9.7528,9.7828,175400.0
2007-12-21 13:30:00,16.28,16.3,16.25,16.29,247200.0,9.7828,9.7948,9.7648,9.7888,247200.0
2007-12-21 14:00:00,16.29,16.34,16.29,16.33,286800.0,9.7888,9.8189,9.7888,9.8129,286800.0
2007-12-21 14:30:00,16.33,16.4,16.33,16.37,384600.0,9.8129,9.8549,9.8129,9.8369,384600.0
2007-12-21 15:00:00,16.38,16.43,16.37,16.42,371400.0,9.8429,9.873,9.8369,9.867,371400.0
2007-12-21 15:30:00,16.42,16.43,16.29,16.35,1270600.0,9.867,9.873,9.7888,9.8249,1270600.0
2007-12-24 09:30:00,16.4,16.51,16.23,16.45,198000.0,9.8549,9.921,9.7528,9.885,198000.0
2007-12-24 10:00:00,16.44,16.49,16.35,16.36,113000.0,9.879,9.909,9.8249,9.8309,113000.0
2007-12-24 10:30:00,16.37,16.38,16.33,16.36,96000.0,9.8369,9.8429,9.8129,9.8309,96000.0
2007-12-24 11:00:00,16.36,16.41,16.34,16.36,75000.0,9.8309,9.8609,9.8189,9.8309,75000.0
2007-12-24 11:30:00,16.37,16.39,16.34,16.35,95200.0,9.8369,9.8489,9.8189,9.8249,95200.0
2007-12-24 12:00:00,16.35,16.37,16.32,16.35,73600.0,9.8249,9.8369,9.8069,9.8249,73600.0
2007-12-24 12:30:00,16.35,16.43,16.35,16.35,194200.0,9.8249,9.873,9.8249,9.8249,194200.0
2007-12-24 13:00:00,16.36,16.39,16.36,16.36,74000.0,9.8309,9.8489,9.8309,9.8309,74000.0
2007-12-24 13:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:00:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:00:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-26 09:30:00,16.25,16.36,16.19,16.25,205800.0,9.7648,9.8309,9.7287,9.7648,205800.0
2007-12-26 10:00:00,16.26,16.38,16.25,16.37,103000.0,9.7708,9.8429,9.7648,9.8369,103000.0
2007-12-26 10:30:00,16.37,16.38,16.24,16.24,106200.0,9.8369,9.8429,9.7588,9.7588,106200.0
2007-12-26 11:00:00,16.24,16.26,16.21,16.22,183400.0,9.7588,9.7708,9.7408,9.7468,183400.0
2007-12-26 11:30:00,16.23,16.23,16.16,16.16,112200.0,9.7528,9.7528,9.7107,9.7107,112200.0
2007-12-26 12:00:00,16.16,16.17,16.15,16.17,89800.0,9.7107,9.7167,9.7047,9.7167,89800.0
2007-12-26 12:30:00,16.17,16.22,16.16,16.22,121600.0,9.7167,9.7468,9.7107,9.7468,121600.0
2007-12-26 13:00:00,16.21,16.24,16.21,16.22,156400.0,9.7408,9.7588,9.7408,9.7468,156400.0
2007-12-26 13:30:00,16.22,16.23,16.2,16.22,173000.0,9.7468,9.7528,9.7348,9.7468,173000.0
2007-12-26 14:00:00,16.22,16.23,16.2,16.23,201000.0,9.7468,9.7528,9.7348,9.7528,201000.0
2007-12-26 14:30:00,16.23,16.23,16.2,16.22,186800.0,9.7528,9.7528,9.7348,9.7468,186800.0
2007-12-26 15:00:00,16.22,16.22,16.18,16.2,234600.0,9.7468,9.7468,9.7227,9.7348,234600.0
2007-12-26 15:30:00,16.2,16.22,16.17,16.2,362600.0,9.7348,9.7468,9.7167,9.7348,362600.0
2007-12-27 09:30:00,16.23,16.27,16.11,16.12,199600.0,9.7528,9.7768,9.6807,9.6867,199600.0
2007-12-27 10:00:00,16.12,16.23,16.11,16.18,102800.0,9.6867,9.7528,9.6807,9.7227,102800.0
2007-12-27 10:30:00,16.18,16.18,16.05,16.1,136800.0,9.7227,9.7227,9.6446,9.6747,136800.0
2007-12-27 11:00:00,16.11,16.11,16.05,16.1,107800.0,9.6807,9.6807,9.6446,9.6747,107800.0
2007-12-27 11:30:00,16.1,16.11,16.05,16.1,95400.0,9.6747,9.6807,9.6446,9.6747,95400.0
2007-12-27 12:00:00,16.11,16.13,15.97,15.99,252200.0,9.6807,9.6927,9.5965,9.6086,252200.0
2007-12-27 12:30:00,15.99,15.99,15.88,15.93,279800.0,9.6086,9.6086,9.5425,9.5725,279800.0
2007-12-27 13:00:00,15.92,15.95,15.9,15.95,218600.0,9.5665,9.5845,9.5545,9.5845,218600.0
2007-12-27 13:30:00,15.95,15.95,15.92,15.93,208000.0,9.5845,9.5845,9.5665,9.5725,208000.0
2007-12-27 14:00:00,15.92,15.96,15.91,15.95,296800.0,9.5665,9.5905,9.5605,9.5845,296800.0
2007-12-27 14:30:00,15.95,15.96,15.88,15.94,244400.0,9.5845,9.5905,9.5425,9.5785,244400.0
2007-12-27 15:00:00,15.94,15.97,15.91,15.92,194800.0,9.5785,9.5965,9.5605,9.5665,194800.0
2007-12-27 15:30:00,15.91,15.92,15.81,15.84,560200.0,9.5605,9.5665,9.5004,9.5184,560200.0
2007-12-28 09:30:00,15.86,15.97,15.83,15.97,191600.0,9.5304,9.5965,9.5124,9.5965,191600.0
2007-12-28 10:00:00,15.97,15.97,15.85,15.88,136600.0,9.5965,9.5965,9.5244,9.5425,136600.0
2007-12-28 10:30:00,15.89,15.89,15.84,15.85,127800.0,9.5485,9.5485,9.5184,9.5244,127800.0
2007-12-28 11:00:00,15.85,15.88,15.8,15.87,87200.0,9.5244,9.5425,9.4944,9.5365,87200.0
2007-12-28 11:30:00,15.87,15.87,15.77,15.78,186600.0,9.5365,9.5365,9.4764,9.4824,186600.0
2007-12-28 12:00:00,15.79,15.85,15.78,15.78,219400.0,9.4884,9.5244,9.4824,9.4824,219400.0
2007-12-28 12:30:00,15.78,15.79,15.69,15.69,228800.0,9.4824,9.4884,9.4283,9.4283,228800.0
2007-12-28 13:00:00,15.69,15.72,15.66,15.69,155200.0,9.4283,9.4463,9.4103,9.4283,155200.0
2007-12-28 13:30:00,15.69,15.72,15.67,15.7,266400.0,9.4283,9.4463,9.4163,9.4343,266400.0
2007-12-28 14:00:00,15.7,15.73,15.69,15.72,165600.0,9.4343,9.4523,9.4283,9.4463,165600.0
2007-12-28 14:30:00,15.72,15.77,15.69,15.74,165600.0,9.4463,9.4764,9.4283,9.4583,165600.0
2007-12-28 15:00:00,15.74,15.78,15.72,15.77,252600.0,9.4583,9.4824,9.4463,9.4764,252600.0
2007-12-28 15:30:00,15.77,15.78,15.73,15.78,341000.0,9.4764,9.4824,9.4523,9.4824,341000.0
2007-12-31 09:30:00,15.7,15.85,15.69,15.81,166800.0,9.4343,9.5244,9.4283,9.5004,166800.0
2007-12-31 10:00:00,15.81,15.81,15.74,15.77,125800.0,9.5004,9.5004,9.4583,9.4764,125800.0
2007-12-31 10:30:00,15.77,15.8,15.74,15.77,182200.0,9.4764,9.4944,9.4583,9.4764,182200.0
2007-12-31 11:00:00,15.77,15.77,15.68,15.68,205800.0,9.4764,9.4764,9.4223,9.4223,205800.0
2007-12-31 11:30:00,15.68,15.77,15.66,15.66,187000.0,9.4223,9.4764,9.4103,9.4103,187000.0
2007-12-31 12:00:00,15.66,15.7,15.65,15.69,202000.0,9.4103,9.4343,9.4043,9.4283,202000.0
2007-12-31 12:30:00,15.7,15.75,15.69,15.72,181800.0,9.4343,9.4643,9.4283,9.4463,181800.0
2007-12-31 13:00:00,15.71,15.75,15.71,15.74,151000.0,9.4403,9.4643,9.4403,9.4583,151000.0
2007-12-31 13:30:00,15.74,15.75,15.7,15.74,189200.0,9.4583,9.4643,9.4343,9.4583,189200.0
2007-12-31 14:00:00,15.74,15.78,15.74,15.75,250400.0,9.4583,9.4824,9.4583,9.4643,250400.0
2007-12-31 14:30:00,15.75,15.76,15.74,15.74,279200.0,9.4643,9.4704,9.4583,9.4583,279200.0
2007-12-31 15:00:00,15.74,15.81,15.74,15.8,202600.0,9.4583,9.5004,9.4583,9.4944,202600.0
2007-12-31 15:30:00,15.8,15.8,15.71,15.72,580600.0,9.4944,9.4944,9.4403,9.4463,580600.0
2008-01-02 09:30:00,15.71,15.74,15.63,15.67,481200.0,9.4403,9.4583,9.3922,9.4163,481200.0
2008-01-02 10:00:00,15.66,15.66,15.38,15.39,389400.0,9.4103,9.4103,9.242,9.248,389400.0
2008-01-02 10:30:00,15.4,15.4,15.33,15.33,185800.0,9.254,9.254,9.212,9.212,185800.0
2008-01-02 11:00:00,15.33,15.34,15.29,15.3,277600.0,9.212,9.218,9.1879,9.1939,277600.0
2008-01-02 11:30:00,15.3,15.3,15.25,15.26,375400.0,9.1939,9.1939,9.1639,9.1699,375400.0
2008-01-02 12:00:00,15.26,15.29,15.2,15.2,329000.0,9.1699,9.1879,9.1338,9.1338,329000.0
2008-01-02 12:30:00,15.2,15.3,15.2,15.26,376200.0,9.1338,9.1939,9.1338,9.1699,376200.0
2008-01-02 13:00:00,15.26,15.28,15.2,15.25,358200.0,9.1699,9.1819,9.1338,9.1639,358200.0
2008-01-02 13:30:00,15.26,15.34,15.25,15.27,428200.0,9.1699,9.218,9.1639,9.1759,428200.0
2008-01-02 14:00:00,15.27,15.43,15.26,15.35,346800.0,9.1759,9.2721,9.1699,9.224,346800.0
2008-01-02 14:30:00,15.35,15.35,15.21,15.24,617200.0,9.224,9.224,9.1399,9.1579,617200.0
2008-01-02 15:00:00,15.24,15.24,15.16,15.19,647800.0,9.1579,9.1579,9.1098,9.1278,647800.0
2008-01-02 15:30:00,15.19,15.26,15.18,15.23,823800.0,9.1278,9.1699,9.1218,9.1519,823800.0
2008-01-03 09:30:00,15.26,15.4,15.13,15.14,406200.0,9.1699,9.254,9.0918,9.0978,406200.0
2008-01-03 10:00:00,15.15,15.32,15.14,15.2,395800.0,9.1038,9.206,9.0978,9.1338,395800.0
2008-01-03 10:30:00,15.2,15.27,15.19,15.27,280800.0,9.1338,9.1759,9.1278,9.1759,280800.0
2008-01-03 11:00:00,15.27,15.28,15.22,15.25,201800.0,9.1759,9.1819,9.1459,9.1639,201800.0
2008-01-03 11:30:00,15.24,15.29,15.23,15.26,221800.0,9.1579,9.1879,9.1519,9.1699,221800.0
2008-01-03 12:00:00,15.25,15.28,15.24,15.28,234800.0,9.1639,9.1819,9.1579,9.1819,234800.0
2008-01-03 12:30:00,15.28,15.28,15.24,15.26,249600.0,9.1819,9.1819,9.1579,9.1699,249600.0
2008-01-03 13:00:00,15.25,15.27,15.21,15.22,197600.0,9.1639,9.1759,9.1399,9.1459,197600.0
2008-01-03 13:30:00,15.22,15.27,15.22,15.24,119600.0,9.1459,9.1759,9.1459,9.1579,119600.0
2008-01-03 14:00:00,15.23,15.27,15.21,15.26,195200.0,9.1519,9.1759,9.1399,9.1699,195200.0
2008-01-03 14:30:00,15.26,15.26,15.17,15.18,202800.0,9.1699,9.1699,9.1158,9.1218,202800.0
2008-01-03 15:00:00,15.17,15.18,15.07,15.08,350800.0,9.1158,9.1218,9.0557,9.0617,350800.0
2008-01-03 15:30:00,15.07,15.24,15.07,15.22,1153200.0,9.0557,9.1579,9.0557,9.1459,1153200.0
2008-01-04 09:30:00,15.2,15.22,14.94,15.08,932400.0,9.1338,9.1459,8.9776,9.0617,932400.0
2008-01-04 10:00:00,15.08,15.09,14.94,14.95,453800.0,9.0617,9.0677,8.9776,8.9836,453800.0
2008-01-04 10:30:00,14.95,14.96,14.78,14.79,497200.0,8.9836,8.9896,8.8815,8.8875,497200.0
2008-01-04 11:00:00,14.79,14.98,14.78,14.98,335600.0,8.8875,9.0016,8.8815,9.0016,335600.0
2008-01-04 11:30:00,14.97,15.0,14.86,14.92,344600.0,8.9956,9.0137,8.9295,8.9656,344600.0
2008-01-04 12:00:00,14.92,15.02,14.92,14.96,422000.0,8.9656,9.0257,8.9656,8.9896,422000.0
2008-01-04 12:30:00,14.96,14.97,14.89,14.93,336400.0,8.9896,8.9956,8.9476,8.9716,336400.0
2008-01-04 13:00:00,14.93,14.97,14.93,14.96,360800.0,8.9716,8.9956,8.9716,8.9896,360800.0
2008-01-04 13:30:00,14.96,14.98,14.9,14.95,534600.0,8.9896,9.0016,8.9536,8.9836,534600.0
2008-01-04 14:00:00,14.95,14.98,14.88,14.88,537600.0,8.9836,9.0016,8.9416,8.9416,537600.0
2008-01-04 14:30:00,14.88,14.92,14.82,14.92,568600.0,8.9416,8.9656,8.9055,8.9656,568600.0
2008-01-04 15:00:00,14.92,15.03,14.88,15.01,720600.0,8.9656,9.0317,8.9416,9.0197,720600.0
2008-01-04 15:30:00,15.01,15.02,14.9,14.92,915600.0,9.0197,9.0257,8.9536,8.9656,915600.0
2008-01-07 09:30:00,14.88,15.04,14.83,14.99,1060600.0,8.9416,9.0377,8.9115,9.0077,1060600.0
2008-01-07 10:00:00,14.99,14.99,14.84,14.87,462000.0,9.0077,9.0077,8.9175,8.9355,462000.0
2008-01-07 10:30:00,14.88,15.08,14.85,15.04,756000.0,8.9416,9.0617,8.9235,9.0377,756000.0
2008-01-07 11:00:00,15.04,15.11,15.02,15.09,375600.0,9.0377,9.0798,9.0257,9.0677,375600.0
2008-01-07 11:30:00,15.1,15.22,15.06,15.06,567400.0,9.0738,9.1459,9.0497,9.0497,567400.0
2008-01-07 12:00:00,15.06,15.12,14.96,15.1,258200.0,9.0497,9.0858,8.9896,9.0738,258200.0
2008-01-07 12:30:00,15.11,15.18,15.1,15.17,204800.0,9.0798,9.1218,9.0738,9.1158,204800.0
2008-01-07 13:00:00,15.16,15.18,15.04,15.05,672600.0,9.1098,9.1218,9.0377,9.0437,672600.0
2008-01-07 13:30:00,15.05,15.07,14.96,14.98,432200.0,9.0437,9.0557,8.9896,9.0016,432200.0
2008-01-07 14:00:00,14.98,14.99,14.9,14.92,404800.0,9.0016,9.0077,8.9536,8.9656,404800.0
2008-01-07 14:30:00,14.92,14.99,14.85,14.9,402400.0,8.9656,9.0077,8.9235,8.9536,402400.0
2008-01-07 15:00:00,14.9,14.92,14.84,14.86,340200.0,8.9536,8.9656,8.9175,8.9295,340200.0
2008-01-07 15:30:00,14.87,14.99,14.79,14.97,741800.0,8.9355,9.0077,8.8875,8.9956,741800.0
2008-01-08 09:30:00,15.11,15.11,14.8,14.91,421000.0,9.0798,9.0798,8.8935,8.9596,421000.0
2008-01-08 10:00:00,14.9,15.04,14.88,14.92,656400.0,8.9536,9.0377,8.9416,8.9656,656400.0
2008-01-08 10:30:00,14.91,14.97,14.91,14.95,350000.0,8.9596,8.9956,8.9596,8.9836,350000.0
2008-01-08 11:00:00,14.96,14.96,14.88,14.88,381800.0,8.9896,8.9896,8.9416,8.9416,381800.0
2008-01-08 11:30:00,14.88,14.88,14.7,14.75,342400.0,8.9416,8.9416,8.8334,8.8634,342400.0
2008-01-08 12:00:00,14.75,14.8,14.69,14.76,314800.0,8.8634,8.8935,8.8274,8.8694,314800.0
2008-01-08 12:30:00,14.76,14.79,14.7,14.75,254200.0,8.8694,8.8875,8.8334,8.8634,254200.0
2008-01-08 13:00:00,14.75,14.82,14.71,14.8,189000.0,8.8634,8.9055,8.8394,8.8935,189000.0
2008-01-08 13:30:00,14.8,14.82,14.77,14.81,235200.0,8.8935,8.9055,8.8755,8.8995,235200.0
2008-01-08 14:00:00,14.81,14.93,14.81,14.93,394400.0,8.8995,8.9716,8.8995,8.9716,394400.0
2008-01-08 14:30:00,14.93,14.96,14.72,14.72,525000.0,8.9716,8.9896,8.8454,8.8454,525000.0
2008-01-08 15:00:00,14.72,14.76,14.56,14.63,564600.0,8.8454,8.8694,8.7493,8.7913,564600.0
2008-01-08 15:30:00,14.62,14.68,14.39,14.4,1125000.0,8.7853,8.8214,8.6471,8.6531,1125000.0
2008-01-09 09:30:00,14.53,14.58,14.35,14.56,1247400.0,8.7312,8.7613,8.6231,8.7493,1247400.0
2008-01-09 10:00:00,14.56,14.65,14.44,14.59,462800.0,8.7493,8.8033,8.6772,8.7673,462800.0
2008-01-09 10:30:00,14.58,14.6,14.48,14.55,253200.0,8.7613,8.7733,8.7012,8.7433,253200.0
2008-01-09 11:00:00,14.55,14.55,14.43,14.45,471800.0,8.7433,8.7433,8.6711,8.6832,471800.0
2008-01-09 11:30:00,14.44,14.45,14.2,14.25,535800.0,8.6772,8.6832,8.5329,8.563,535800.0
2008-01-09 12:00:00,14.25,14.33,14.24,14.33,414200.0,8.563,8.6111,8.557,8.6111,414200.0
2008-01-09 12:30:00,14.33,14.36,14.29,14.31,203200.0,8.6111,8.6291,8.587,8.599,203200.0
2008-01-09 13:00:00,14.31,14.35,14.24,14.26,264400.0,8.599,8.6231,8.557,8.569,264400.0
2008-01-09 13:30:00,14.25,14.26,14.19,14.22,239800.0,8.563,8.569,8.5269,8.545,239800.0
2008-01-09 14:00:00,14.22,14.22,14.16,14.22,310600.0,8.545,8.545,8.5089,8.545,310600.0
2008-01-09 14:30:00,14.22,14.4,14.22,14.37,511600.0,8.545,8.6531,8.545,8.6351,511600.0
2008-01-09 15:00:00,14.37,14.49,14.35,14.36,518600.0,8.6351,8.7072,8.6231,8.6291,518600.0
2008-01-09 15:30:00,14.36,14.52,14.34,14.5,1023200.0,8.6291,8.7252,8.6171,8.7132,1023200.0
2008-01-10 09:30:00,14.32,14.41,14.19,14.2,526600.0,8.605,8.6591,8.5269,8.5329,526600.0
2008-01-10 10:00:00,14.19,14.38,14.17,14.35,430400.0,8.5269,8.6411,8.5149,8.6231,430400.0
2008-01-10 10:30:00,14.35,14.36,14.25,14.28,657800.0,8.6231,8.6291,8.563,8.581,657800.0
2008-01-10 11:00:00,14.27,14.3,14.26,14.28,184200.0,8.575,8.593,8.569,8.581,184200.0
2008-01-10 11:30:00,14.28,14.28,14.24,14.25,261600.0,8.581,8.581,8.557,8.563,261600.0
2008-01-10 12:00:00,14.24,14.47,14.24,14.31,496800.0,8.557,8.6952,8.557,8.599,496800.0
2008-01-10 12:30:00,14.31,14.39,14.22,14.34,432000.0,8.599,8.6471,8.545,8.6171,432000.0
2008-01-10 13:00:00,14.33,14.35,14.22,14.22,682200.0,8.6111,8.6231,8.545,8.545,682200.0
2008-01-10 13:30:00,14.22,14.23,14.13,14.22,627600.0,8.545,8.551,8.4909,8.545,627600.0
2008-01-10 14:00:00,14.22,14.33,14.22,14.27,454000.0,8.545,8.6111,8.545,8.575,454000.0
2008-01-10 14:30:00,14.27,14.4,14.27,14.38,477200.0,8.575,8.6531,8.575,8.6411,477200.0
2008-01-10 15:00:00,14.38,14.52,14.38,14.52,771000.0,8.6411,8.7252,8.6411,8.7252,771000.0
2008-01-10 15:30:00,14.52,14.56,14.46,14.48,1010200.0,8.7252,8.7493,8.6892,8.7012,1010200.0
2008-01-11 09:30:00,14.35,14.42,14.26,14.3,522200.0,8.6231,8.6651,8.569,8.593,522200.0
2008-01-11 10:00:00,14.26,14.27,14.13,14.13,305000.0,8.569,8.575,8.4909,8.4909,305000.0
2008-01-11 10:30:00,14.14,14.33,14.13,14.31,475200.0,8.4969,8.6111,8.4909,8.599,475200.0
2008-01-11 11:00:00,14.31,14.31,14.17,14.26,443200.0,8.599,8.599,8.5149,8.569,443200.0
2008-01-11 11:30:00,14.26,14.33,14.25,14.28,197800.0,8.569,8.6111,8.563,8.581,197800.0
2008-01-11 12:00:00,14.28,14.33,14.18,14.2,294200.0,8.581,8.6111,8.5209,8.5329,294200.0
2008-01-11 12:30:00,14.2,14.26,14.19,14.24,245000.0,8.5329,8.569,8.5269,8.557,245000.0
2008-01-11 13:00:00,14.24,14.26,14.16,14.22,227600.0,8.557,8.569,8.5089,8.545,227600.0
2008-01-11 13:30:00,14.22,14.22,14.13,14.13,1195800.0,8.545,8.545,8.4909,8.4909,1195800.0
2008-01-11 14:00:00,14.13,14.23,14.13,14.2,252400.0,8.4909,8.551,8.4909,8.5329,252400.0
2008-01-11 14:30:00,14.2,14.22,14.13,14.18,189800.0,8.5329,8.545,8.4909,8.5209,189800.0
2008-01-11 15:00:00,14.18,14.2,14.05,14.15,381600.0,8.5209,8.5329,8.4428,8.5029,381600.0
2008-01-11 15:30:00,14.15,14.26,14.13,14.18,668400.0,8.5029,8.569,8.4909,8.5209,668400.0
2008-01-14 09:30:00,14.53,14.88,14.45,14.84,991600.0,8.7312,8.9416,8.6832,8.9175,991600.0
2008-01-14 10:00:00,14.84,14.86,14.76,14.81,429800.0,8.9175,8.9295,8.8694,8.8995,429800.0
2008-01-14 10:30:00,14.81,14.88,14.79,14.85,390000.0,8.8995,8.9416,8.8875,8.9235,390000.0
2008-01-14 11:00:00,14.85,14.96,14.84,14.88,632000.0,8.9235,8.9896,8.9175,8.9416,632000.0
2008-01-14 11:30:00,14.88,14.9,14.78,14.79,286600.0,8.9416,8.9536,8.8815,8.8875,286600.0
2008-01-14 12:00:00,14.78,14.83,14.75,14.8,436200.0,8.8815,8.9115,8.8634,8.8935,436200.0
2008-01-14 12:30:00,14.8,14.9,14.79,14.85,315800.0,8.8935,8.9536,8.8875,8.9235,315800.0
2008-01-14 13:00:00,14.85,14.92,14.82,14.86,257000.0,8.9235,8.9656,8.9055,8.9295,257000.0
2008-01-14 13:30:00,14.86,14.99,14.86,14.99,334600.0,8.9295,9.0077,8.9295,9.0077,334600.0
2008-01-14 14:00:00,14.99,15.02,14.82,14.82,456200.0,9.0077,9.0257,8.9055,8.9055,456200.0
2008-01-14 14:30:00,14.83,14.93,14.81,14.88,501400.0,8.9115,8.9716,8.8995,8.9416,501400.0
2008-01-14 15:00:00,14.88,14.9,14.8,14.86,397600.0,8.9416,8.9536,8.8935,8.9295,397600.0
2008-01-14 15:30:00,14.86,14.93,14.85,14.87,781400.0,8.9295,8.9716,8.9235,8.9355,781400.0
2008-01-15 09:30:00,14.58,14.85,14.56,14.77,699400.0,8.7613,8.9235,8.7493,8.8755,699400.0
2008-01-15 10:00:00,14.77,14.82,14.7,14.76,639200.0,8.8755,8.9055,8.8334,8.8694,639200.0
2008-01-15 10:30:00,14.76,14.81,14.72,14.79,678600.0,8.8694,8.8995,8.8454,8.8875,678600.0
2008-01-15 11:00:00,14.79,14.85,14.72,14.72,315000.0,8.8875,8.9235,8.8454,8.8454,315000.0
2008-01-15 11:30:00,14.72,14.75,14.69,14.74,383400.0,8.8454,8.8634,8.8274,8.8574,383400.0
2008-01-15 12:00:00,14.74,14.75,14.68,14.7,742400.0,8.8574,8.8634,8.8214,8.8334,742400.0
2008-01-15 12:30:00,14.7,14.71,14.55,14.59,945000.0,8.8334,8.8394,8.7433,8.7673,945000.0
2008-01-15 13:00:00,14.6,14.65,14.56,14.56,528200.0,8.7733,8.8033,8.7493,8.7493,528200.0
2008-01-15 13:30:00,14.56,14.6,14.49,14.49,667600.0,8.7493,8.7733,8.7072,8.7072,667600.0
2008-01-15 14:00:00,14.49,14.57,14.49,14.51,503200.0,8.7072,8.7553,8.7072,8.7192,503200.0
2008-01-15 14:30:00,14.51,14.58,14.47,14.56,687400.0,8.7192,8.7613,8.6952,8.7493,687400.0
2008-01-15 15:00:00,14.56,14.56,14.48,14.55,1025200.0,8.7493,8.7493,8.7012,8.7433,1025200.0
2008-01-15 15:30:00,14.55,14.63,14.45,14.47,1418600.0,8.7433,8.7913,8.6832,8.6952,1418600.0
2008-01-16 09:30:00,14.78,14.78,14.28,14.28,581800.0,8.8815,8.8815,8.581,8.581,581800.0
2008-01-16 10:00:00,14.27,14.34,14.17,14.21,921800.0,8.575,8.6171,8.5149,8.5389,921800.0
2008-01-16 10:30:00,14.22,14.24,13.93,14.0,1107000.0,8.545,8.557,8.3707,8.4127,1107000.0
2008-01-16 11:00:00,13.99,14.28,13.93,14.28,912000.0,8.4067,8.581,8.3707,8.581,912000.0
2008-01-16 11:30:00,14.28,14.49,14.24,14.47,591200.0,8.581,8.7072,8.557,8.6952,591200.0
2008-01-16 12:00:00,14.47,14.52,14.35,14.4,544800.0,8.6952,8.7252,8.6231,8.6531,544800.0
2008-01-16 12:30:00,14.4,14.45,14.37,14.44,1011000.0,8.6531,8.6832,8.6351,8.6772,1011000.0
2008-01-16 13:00:00,14.44,14.46,14.3,14.42,687000.0,8.6772,8.6892,8.593,8.6651,687000.0
2008-01-16 13:30:00,14.42,14.47,14.4,14.42,369200.0,8.6651,8.6952,8.6531,8.6651,369200.0
2008-01-16 14:00:00,14.43,14.63,14.39,14.62,672600.0,8.6711,8.7913,8.6471,8.7853,672600.0
2008-01-16 14:30:00,14.63,14.76,14.58,14.58,667600.0,8.7913,8.8694,8.7613,8.7613,667600.0
2008-01-16 15:00:00,14.58,14.67,14.57,14.64,1123400.0,8.7613,8.8154,8.7553,8.7973,1123400.0
2008-01-16 15:30:00,14.64,14.66,14.4,14.41,1235800.0,8.7973,8.8094,8.6531,8.6591,1235800.0
2008-01-17 09:30:00,14.27,14.57,14.26,14.5,757400.0,8.575,8.7553,8.569,8.7132,757400.0
2008-01-17 10:00:00,14.49,14.49,14.17,14.31,687200.0,8.7072,8.7072,8.5149,8.599,687200.0
2008-01-17 10:30:00,14.31,14.41,14.11,14.39,601600.0,8.599,8.6591,8.4788,8.6471,601600.0
2008-01-17 11:00:00,14.4,14.45,14.36,14.39,1122200.0,8.6531,8.6832,8.6291,8.6471,1122200.0
2008-01-17 11:30:00,14.38,14.39,14.21,14.22,330200.0,8.6411,8.6471,8.5389,8.545,330200.0
2008-01-17 12:00:00,14.22,14.23,14.14,14.23,383800.0,8.545,8.551,8.4969,8.551,383800.0
2008-01-17 12:30:00,14.22,14.3,14.16,14.22,323400.0,8.545,8.593,8.5089,8.545,323400.0
2008-01-17 13:00:00,14.21,14.31,14.17,14.24,187000.0,8.5389,8.599,8.5149,8.557,187000.0
2008-01-17 13:30:00,14.24,14.37,14.22,14.26,275800.0,8.557,8.6351,8.545,8.569,275800.0
2008-01-17 14:00:00,14.26,14.28,14.13,14.14,226000.0,8.569,8.581,8.4909,8.4969,226000.0
2008-01-17 14:30:00,14.13,14.25,14.12,14.22,345600.0,8.4909,8.563,8.4849,8.545,345600.0
2008-01-17 15:00:00,14.22,14.28,14.15,14.15,405200.0,8.545,8.581,8.5029,8.5029,405200.0
2008-01-17 15:30:00,14.15,14.19,14.06,14.06,794600.0,8.5029,8.5269,8.4488,8.4488,794600.0
2008-01-18 09:30:00,13.86,14.5,13.86,14.17,1121800.0,8.3286,8.7132,8.3286,8.5149,1121800.0
2008-01-18 10:00:00,14.18,14.44,14.15,14.37,400200.0,8.5209,8.6772,8.5029,8.6351,400200.0
2008-01-18 10:30:00,14.37,14.5,14.37,14.47,311400.0,8.6351,8.7132,8.6351,8.6952,311400.0
2008-01-18 11:00:00,14.47,14.51,14.34,14.42,325400.0,8.6952,8.7192,8.6171,8.6651,325400.0
2008-01-18 11:30:00,14.43,14.49,14.19,14.27,467600.0,8.6711,8.7072,8.5269,8.575,467600.0
2008-01-18 12:00:00,14.28,14.48,14.27,14.47,298400.0,8.581,8.7012,8.575,8.6952,298400.0
2008-01-18 12:30:00,14.48,14.54,14.45,14.46,315200.0,8.7012,8.7372,8.6832,8.6892,315200.0
2008-01-18 13:00:00,14.47,14.52,14.39,14.43,213200.0,8.6952,8.7252,8.6471,8.6711,213200.0
2008-01-18 13:30:00,14.44,14.47,14.37,14.44,262800.0,8.6772,8.6952,8.6351,8.6772,262800.0
2008-01-18 14:00:00,14.44,14.49,14.36,14.37,349200.0,8.6772,8.7072,8.6291,8.6351,349200.0
2008-01-18 14:30:00,14.37,14.37,14.26,14.3,589400.0,8.6351,8.6351,8.569,8.593,589400.0
2008-01-18 15:00:00,14.3,14.35,14.23,14.25,761600.0,8.593,8.6231,8.551,8.563,761600.0
2008-01-18 15:30:00,14.25,14.32,14.24,14.25,1075200.0,8.563,8.605,8.557,8.563,1075200.0
2008-01-22 09:30:00,13.78,13.9,13.11,13.36,1349200.0,8.2805,8.3527,7.8779,8.0282,1349200.0
2008-01-22 10:00:00,13.37,13.67,13.26,13.61,1226000.0,8.0342,8.2144,7.9681,8.1784,1226000.0
2008-01-22 10:30:00,13.6,13.61,13.27,13.35,985600.0,8.1724,8.1784,7.9741,8.0222,985600.0
2008-01-22 11:00:00,13.35,13.56,13.35,13.5,1678000.0,8.0222,8.1483,8.0222,8.1123,1678000.0
2008-01-22 11:30:00,13.5,13.51,13.38,13.49,596400.0,8.1123,8.1183,8.0402,8.1063,596400.0
2008-01-22 12:00:00,13.5,13.51,13.4,13.45,713400.0,8.1123,8.1183,8.0522,8.0822,713400.0
2008-01-22 12:30:00,13.44,13.5,13.44,13.5,493600.0,8.0762,8.1123,8.0762,8.1123,493600.0
2008-01-22 13:00:00,13.5,13.52,13.44,13.46,638400.0,8.1123,8.1243,8.0762,8.0883,638400.0
2008-01-22 13:30:00,13.46,13.51,13.42,13.5,595200.0,8.0883,8.1183,8.0642,8.1123,595200.0
2008-01-22 14:00:00,13.49,13.51,13.45,13.47,1257800.0,8.1063,8.1183,8.0822,8.0943,1257800.0
2008-01-22 14:30:00,13.47,13.54,13.43,13.5,785200.0,8.0943,8.1363,8.0702,8.1123,785200.0
2008-01-22 15:00:00,13.49,13.64,13.49,13.59,875800.0,8.1063,8.1964,8.1063,8.1664,875800.0
2008-01-22 15:30:00,13.59,13.67,13.42,13.45,1898600.0,8.1664,8.2144,8.0642,8.0822,1898600.0
2008-01-23 09:30:00,13.58,13.65,13.26,13.36,1325000.0,8.1604,8.2024,7.9681,8.0282,1325000.0
2008-01-23 10:00:00,13.36,13.75,13.36,13.52,1199200.0,8.0282,8.2625,8.0282,8.1243,1199200.0
2008-01-23 10:30:00,13.52,13.62,13.37,13.56,902400.0,8.1243,8.1844,8.0342,8.1483,902400.0
2008-01-23 11:00:00,13.56,13.63,13.41,13.41,789800.0,8.1483,8.1904,8.0582,8.0582,789800.0
2008-01-23 11:30:00,13.42,13.52,13.31,13.43,583200.0,8.0642,8.1243,7.9981,8.0702,583200.0
2008-01-23 12:00:00,13.43,13.47,13.31,13.47,693800.0,8.0702,8.0943,7.9981,8.0943,693800.0
2008-01-23 12:30:00,13.47,13.47,13.24,13.34,1007800.0,8.0943,8.0943,7.9561,8.0161,1007800.0
2008-01-23 13:00:00,13.34,13.46,13.3,13.4,532000.0,8.0161,8.0883,7.9921,8.0522,532000.0
2008-01-23 13:30:00,13.4,13.45,13.34,13.39,723000.0,8.0522,8.0822,8.0161,8.0462,723000.0
2008-01-23 14:00:00,13.4,13.54,13.34,13.53,935200.0,8.0522,8.1363,8.0161,8.1303,935200.0
2008-01-23 14:30:00,13.53,13.56,13.38,13.43,1042600.0,8.1303,8.1483,8.0402,8.0702,1042600.0
2008-01-23 15:00:00,13.43,13.8,13.42,13.8,1262400.0,8.0702,8.2926,8.0642,8.2926,1262400.0
2008-01-23 15:30:00,13.8,13.87,13.69,13.83,1634600.0,8.2926,8.3346,8.2265,8.3106,1634600.0
2008-01-24 09:30:00,14.04,14.45,13.91,14.37,1742800.0,8.4368,8.6832,8.3587,8.6351,1742800.0
2008-01-24 10:00:00,14.38,14.47,14.37,14.38,992200.0,8.6411,8.6952,8.6351,8.6411,992200.0
2008-01-24 10:30:00,14.38,14.46,14.3,14.4,1690800.0,8.6411,8.6892,8.593,8.6531,1690800.0
2008-01-24 11:00:00,14.4,14.64,14.38,14.59,732200.0,8.6531,8.7973,8.6411,8.7673,732200.0
2008-01-24 11:30:00,14.59,14.74,14.55,14.69,645000.0,8.7673,8.8574,8.7433,8.8274,645000.0
2008-01-24 12:00:00,14.68,14.69,14.49,14.51,304000.0,8.8214,8.8274,8.7072,8.7192,304000.0
2008-01-24 12:30:00,14.51,14.55,14.45,14.47,638800.0,8.7192,8.7433,8.6832,8.6952,638800.0
2008-01-24 13:00:00,14.47,14.5,14.38,14.45,373800.0,8.6952,8.7132,8.6411,8.6832,373800.0
2008-01-24 13:30:00,14.45,14.6,14.44,14.59,427400.0,8.6832,8.7733,8.6772,8.7673,427400.0
2008-01-24 14:00:00,14.58,14.6,14.52,14.6,413600.0,8.7613,8.7733,8.7252,8.7733,413600.0
2008-01-24 14:30:00,14.6,14.64,14.49,14.54,430000.0,8.7733,8.7973,8.7072,8.7372,430000.0
2008-01-24 15:00:00,14.53,14.65,14.52,14.64,751800.0,8.7312,8.8033,8.7252,8.7973,751800.0
2008-01-24 15:30:00,14.64,14.65,14.53,14.57,1673800.0,8.7973,8.8033,8.7312,8.7553,1673800.0
2008-01-25 09:30:00,15.88,16.1,15.24,15.28,3605200.0,9.5425,9.6747,9.1579,9.1819,3605200.0
2008-01-25 10:00:00,15.28,15.4,15.18,15.33,1561200.0,9.1819,9.254,9.1218,9.212,1561200.0
2008-01-25 10:30:00,15.33,15.57,15.31,15.53,1757800.0,9.212,9.3562,9.1999,9.3321,1757800.0
2008-01-25 11:00:00,15.53,15.66,15.38,15.6,892000.0,9.3321,9.4103,9.242,9.3742,892000.0
2008-01-25 11:30:00,15.6,15.8,15.6,15.66,548600.0,9.3742,9.4944,9.3742,9.4103,548600.0
2008-01-25 12:00:00,15.66,15.67,15.58,15.58,447600.0,9.4103,9.4163,9.3622,9.3622,447600.0
2008-01-25 12:30:00,15.59,15.59,15.36,15.43,837600.0,9.3682,9.3682,9.23,9.2721,837600.0
2008-01-25 13:00:00,15.43,15.56,15.4,15.5,574400.0,9.2721,9.3502,9.254,9.3141,574400.0
2008-01-25 13:30:00,15.51,15.51,15.31,15.31,624400.0,9.3201,9.3201,9.1999,9.1999,624400.0
2008-01-25 14:00:00,15.31,15.37,15.28,15.37,632400.0,9.1999,9.236,9.1819,9.236,632400.0
2008-01-25 14:30:00,15.37,15.37,15.25,15.33,366400.0,9.236,9.236,9.1639,9.212,366400.0
2008-01-25 15:00:00,15.33,15.37,15.23,15.28,793000.0,9.212,9.236,9.1519,9.1819,793000.0
2008-01-25 15:30:00,15.28,15.31,15.09,15.14,1414000.0,9.1819,9.1999,9.0677,9.0978,1414000.0
2008-01-28 09:30:00,15.25,15.26,14.9,14.96,489800.0,9.1639,9.1699,8.9536,8.9896,489800.0
2008-01-28 10:00:00,14.95,15.04,14.86,15.03,449200.0,8.9836,9.0377,8.9295,9.0317,449200.0
2008-01-28 10:30:00,15.02,15.09,14.97,15.03,310200.0,9.0257,9.0677,8.9956,9.0317,310200.0
2008-01-28 11:00:00,15.02,15.12,15.01,15.12,241400.0,9.0257,9.0858,9.0197,9.0858,241400.0
2008-01-28 11:30:00,15.11,15.16,15.04,15.06,371000.0,9.0798,9.1098,9.0377,9.0497,371000.0
2008-01-28 12:00:00,15.06,15.11,15.04,15.1,187000.0,9.0497,9.0798,9.0377,9.0738,187000.0
2008-01-28 12:30:00,15.1,15.12,15.06,15.09,325600.0,9.0738,9.0858,9.0497,9.0677,325600.0
2008-01-28 13:00:00,15.09,15.17,15.08,15.15,295400.0,9.0677,9.1158,9.0617,9.1038,295400.0
2008-01-28 13:30:00,15.15,15.22,15.14,15.21,337200.0,9.1038,9.1459,9.0978,9.1399,337200.0
2008-01-28 14:00:00,15.21,15.28,15.2,15.26,478800.0,9.1399,9.1819,9.1338,9.1699,478800.0
2008-01-28 14:30:00,15.26,15.35,15.24,15.24,588200.0,9.1699,9.224,9.1579,9.1579,588200.0
2008-01-28 15:00:00,15.24,15.28,15.21,15.24,651400.0,9.1579,9.1819,9.1399,9.1579,651400.0
2008-01-28 15:30:00,15.24,15.42,15.22,15.38,1282000.0,9.1579,9.266,9.1459,9.242,1282000.0
2008-01-29 09:30:00,15.4,15.56,15.38,15.45,1030000.0,9.254,9.3502,9.242,9.2841,1030000.0
2008-01-29 10:00:00,15.45,15.58,15.38,15.52,832600.0,9.2841,9.3622,9.242,9.3261,832600.0
2008-01-29 10:30:00,15.52,15.59,15.5,15.56,421400.0,9.3261,9.3682,9.3141,9.3502,421400.0
2008-01-29 11:00:00,15.56,15.66,15.56,15.6,384800.0,9.3502,9.4103,9.3502,9.3742,384800.0
2008-01-29 11:30:00,15.6,15.78,15.6,15.76,547800.0,9.3742,9.4824,9.3742,9.4704,547800.0
2008-01-29 12:00:00,15.75,15.77,15.67,15.74,849400.0,9.4643,9.4764,9.4163,9.4583,849400.0
2008-01-29 12:30:00,15.74,15.84,15.7,15.82,576000.0,9.4583,9.5184,9.4343,9.5064,576000.0
2008-01-29 13:00:00,15.82,15.87,15.74,15.76,580200.0,9.5064,9.5365,9.4583,9.4704,580200.0
2008-01-29 13:30:00,15.76,15.83,15.75,15.76,385400.0,9.4704,9.5124,9.4643,9.4704,385400.0
2008-01-29 14:00:00,15.76,15.8,15.71,15.78,422400.0,9.4704,9.4944,9.4403,9.4824,422400.0
2008-01-29 14:30:00,15.78,15.78,15.72,15.76,446000.0,9.4824,9.4824,9.4463,9.4704,446000.0
2008-01-29 15:00:00,15.76,15.78,15.73,15.74,679600.0,9.4704,9.4824,9.4523,9.4583,679600.0
2008-01-29 15:30:00,15.74,15.77,15.74,15.77,1560800.0,9.4583,9.4764,9.4583,9.4764,1560800.0
2008-01-30 09:30:00,15.71,15.87,15.7,15.86,401800.0,9.4403,9.5365,9.4343,9.5304,401800.0
2008-01-30 10:00:00,15.86,15.99,15.84,15.9,579600.0,9.5304,9.6086,9.5184,9.5545,579600.0
2008-01-30 10:30:00,15.9,15.92,15.82,15.88,369400.0,9.5545,9.5665,9.5064,9.5425,369400.0
2008-01-30 11:00:00,15.88,15.88,15.78,15.78,403600.0,9.5425,9.5425,9.4824,9.4824,403600.0
2008-01-30 11:30:00,15.79,15.86,15.78,15.85,336600.0,9.4884,9.5304,9.4824,9.5244,336600.0
2008-01-30 12:00:00,15.85,15.85,15.78,15.81,296400.0,9.5244,9.5244,9.4824,9.5004,296400.0
2008-01-30 12:30:00,15.81,15.83,15.77,15.83,515400.0,9.5004,9.5124,9.4764,9.5124,515400.0
2008-01-30 13:00:00,15.83,15.83,15.79,15.81,407000.0,9.5124,9.5124,9.4884,9.5004,407000.0
2008-01-30 13:30:00,15.81,15.83,15.8,15.81,504600.0,9.5004,9.5124,9.4944,9.5004,504600.0
2008-01-30 14:00:00,15.81,16.14,15.81,16.07,1535200.0,9.5004,9.6987,9.5004,9.6566,1535200.0
2008-01-30 14:30:00,16.07,16.16,15.9,16.14,1408600.0,9.6566,9.7107,9.5545,9.6987,1408600.0
2008-01-30 15:00:00,16.14,16.3,16.14,16.23,1272200.0,9.6987,9.7948,9.6987,9.7528,1272200.0
2008-01-30 15:30:00,16.23,16.28,16.16,16.23,2767200.0,9.7528,9.7828,9.7107,9.7528,2767200.0
2008-01-31 09:30:00,15.95,16.13,15.9,15.93,929000.0,9.5845,9.6927,9.5545,9.5725,929000.0
2008-01-31 10:00:00,15.92,15.97,15.79,15.88,789000.0,9.5665,9.5965,9.4884,9.5425,789000.0
2008-01-31 10:30:00,15.89,15.91,15.74,15.85,550000.0,9.5485,9.5605,9.4583,9.5244,550000.0
2008-01-31 11:00:00,15.85,15.86,15.7,15.81,836600.0,9.5244,9.5304,9.4343,9.5004,836600.0
2008-01-31 11:30:00,15.81,15.97,15.74,15.95,651000.0,9.5004,9.5965,9.4583,9.5845,651000.0
2008-01-31 12:00:00,15.96,15.97,15.78,15.79,390200.0,9.5905,9.5965,9.4824,9.4884,390200.0
2008-01-31 12:30:00,15.79,15.87,15.76,15.81,376200.0,9.4884,9.5365,9.4704,9.5004,376200.0
2008-01-31 13:00:00,15.82,15.86,15.77,15.84,571600.0,9.5064,9.5304,9.4764,9.5184,571600.0
2008-01-31 13:30:00,15.84,15.93,15.84,15.9,704200.0,9.5184,9.5725,9.5184,9.5545,704200.0
2008-01-31 14:00:00,15.9,16.03,15.9,15.94,950400.0,9.5545,9.6326,9.5545,9.5785,950400.0
2008-01-31 14:30:00,15.94,15.99,15.87,15.98,500000.0,9.5785,9.6086,9.5365,9.6026,500000.0
2008-01-31 15:00:00,15.98,16.0,15.93,15.97,694800.0,9.6026,9.6146,9.5725,9.5965,694800.0
2008-01-31 15:30:00,15.96,16.05,15.88,15.94,1520400.0,9.5905,9.6446,9.5425,9.5785,1520400.0
2008-02-01 09:30:00,15.95,16.18,15.76,16.08,798600.0,9.5845,9.7227,9.4704,9.6626,798600.0
2008-02-01 10:00:00,16.08,16.2,16.0,16.09,720400.0,9.6626,9.7348,9.6146,9.6687,720400.0
2008-02-01 10:30:00,16.09,16.09,15.76,15.79,925200.0,9.6687,9.6687,9.4704,9.4884,925200.0
2008-02-01 11:00:00,15.79,15.97,15.75,15.97,674000.0,9.4884,9.5965,9.4643,9.5965,674000.0
2008-02-01 11:30:00,15.97,16.11,15.96,16.11,651200.0,9.5965,9.6807,9.5905,9.6807,651200.0
2008-02-01 12:00:00,16.11,16.11,15.97,16.02,382000.0,9.6807,9.6807,9.5965,9.6266,382000.0
2008-02-01 12:30:00,16.03,16.04,15.87,15.88,399400.0,9.6326,9.6386,9.5365,9.5425,399400.0
2008-02-01 13:00:00,15.88,15.88,15.86,15.88,704800.0,9.5425,9.5425,9.5304,9.5425,704800.0
2008-02-01 13:30:00,15.88,16.02,15.87,15.94,352200.0,9.5425,9.6266,9.5365,9.5785,352200.0
2008-02-01 14:00:00,15.94,16.05,15.92,16.05,529800.0,9.5785,9.6446,9.5665,9.6446,529800.0
2008-02-01 14:30:00,16.05,16.27,16.05,16.24,827200.0,9.6446,9.7768,9.6446,9.7588,827200.0
2008-02-01 15:00:00,16.23,16.29,16.18,16.23,713400.0,9.7528,9.7888,9.7227,9.7528,713400.0
2008-02-01 15:30:00,16.24,16.27,16.18,16.2,907600.0,9.7588,9.7768,9.7227,9.7348,907600.0
2008-02-04 09:30:00,16.1,16.26,16.1,16.24,465000.0,9.6747,9.7708,9.6747,9.7588,465000.0
2008-02-04 10:00:00,16.23,16.24,16.06,16.07,523600.0,9.7528,9.7588,9.6506,9.6566,523600.0
2008-02-04 10:30:00,16.07,16.07,15.97,16.0,352600.0,9.6566,9.6566,9.5965,9.6146,352600.0
2008-02-04 11:00:00,16.01,16.11,15.99,16.07,235000.0,9.6206,9.6807,9.6086,9.6566,235000.0
2008-02-04 11:30:00,16.07,16.17,16.07,16.16,323400.0,9.6566,9.7167,9.6566,9.7107,323400.0
2008-02-04 12:00:00,16.16,16.18,16.09,16.1,372800.0,9.7107,9.7227,9.6687,9.6747,372800.0
2008-02-04 12:30:00,16.1,16.1,15.99,16.05,514800.0,9.6747,9.6747,9.6086,9.6446,514800.0
2008-02-04 13:00:00,16.05,16.05,15.98,15.99,287200.0,9.6446,9.6446,9.6026,9.6086,287200.0
2008-02-04 13:30:00,15.99,16.06,15.99,16.05,272800.0,9.6086,9.6506,9.6086,9.6446,272800.0
2008-02-04 14:00:00,16.05,16.06,15.96,16.01,385800.0,9.6446,9.6506,9.5905,9.6206,385800.0
2008-02-04 14:30:00,16.01,16.02,15.95,16.01,361800.0,9.6206,9.6266,9.5845,9.6206,361800.0
2008-02-04 15:00:00,16.0,16.09,15.99,16.05,381600.0,9.6146,9.6687,9.6086,9.6446,381600.0
2008-02-04 15:30:00,16.04,16.05,15.97,15.97,1625200.0,9.6386,9.6446,9.5965,9.5965,1625200.0
2008-02-05 09:30:00,15.6,15.72,15.55,15.65,443400.0,9.4718,9.5447,9.4415,9.5022,443400.0
2008-02-05 10:00:00,15.65,15.67,15.54,15.58,483000.0,9.5022,9.5143,9.4354,9.4597,483000.0
2008-02-05 10:30:00,15.59,15.6,15.45,15.49,519800.0,9.4658,9.4718,9.3807,9.405,519800.0
2008-02-05 11:00:00,15.49,15.51,15.45,15.48,277000.0,9.405,9.4172,9.3807,9.399,277000.0
2008-02-05 11:30:00,15.48,15.6,15.45,15.54,348800.0,9.399,9.4718,9.3807,9.4354,348800.0
2008-02-05 12:00:00,15.54,15.55,15.49,15.51,247800.0,9.4354,9.4415,9.405,9.4172,247800.0
2008-02-05 12:30:00,15.51,15.52,15.44,15.46,297600.0,9.4172,9.4232,9.3747,9.3868,297600.0
2008-02-05 13:00:00,15.46,15.51,15.4,15.49,523400.0,9.3868,9.4172,9.3504,9.405,523400.0
2008-02-05 13:30:00,15.49,15.49,15.4,15.44,290800.0,9.405,9.405,9.3504,9.3747,290800.0
2008-02-05 14:00:00,15.44,15.5,15.4,15.49,401800.0,9.3747,9.4111,9.3504,9.405,401800.0
2008-02-05 14:30:00,15.49,15.52,15.47,15.47,667800.0,9.405,9.4232,9.3929,9.3929,667800.0
2008-02-05 15:00:00,15.47,15.49,15.35,15.42,582200.0,9.3929,9.405,9.32,9.3625,582200.0
2008-02-05 15:30:00,15.42,15.45,15.31,15.39,1273200.0,9.3625,9.3807,9.2957,9.3443,1273200.0
2008-02-06 09:30:00,15.51,15.53,15.28,15.38,422800.0,9.4172,9.4293,9.2775,9.3382,422800.0
2008-02-06 10:00:00,15.38,15.58,15.38,15.44,515000.0,9.3382,9.4597,9.3382,9.3747,515000.0
2008-02-06 10:30:00,15.44,15.6,15.44,15.59,265200.0,9.3747,9.4718,9.3747,9.4658,265200.0
2008-02-06 11:00:00,15.59,15.63,15.52,15.56,221400.0,9.4658,9.49,9.4232,9.4475,221400.0
2008-02-06 11:30:00,15.56,15.57,15.49,15.55,200800.0,9.4475,9.4536,9.405,9.4415,200800.0
2008-02-06 12:00:00,15.54,15.57,15.5,15.52,175200.0,9.4354,9.4536,9.4111,9.4232,175200.0
2008-02-06 12:30:00,15.52,15.56,15.48,15.54,177600.0,9.4232,9.4475,9.399,9.4354,177600.0
2008-02-06 13:00:00,15.53,15.53,15.46,15.5,167200.0,9.4293,9.4293,9.3868,9.4111,167200.0
2008-02-06 13:30:00,15.5,15.5,15.38,15.39,196400.0,9.4111,9.4111,9.3382,9.3443,196400.0
2008-02-06 14:00:00,15.39,15.39,15.22,15.31,336800.0,9.3443,9.3443,9.2411,9.2957,336800.0
2008-02-06 14:30:00,15.32,15.35,15.27,15.33,252600.0,9.3018,9.32,9.2715,9.3079,252600.0
2008-02-06 15:00:00,15.33,15.35,15.25,15.31,400000.0,9.3079,9.32,9.2593,9.2957,400000.0
2008-02-06 15:30:00,15.31,15.32,15.13,15.15,562600.0,9.2957,9.3018,9.1865,9.1986,562600.0
2008-02-07 09:30:00,15.01,15.11,14.94,14.96,472800.0,9.1136,9.1743,9.0711,9.0832,472800.0
2008-02-07 10:00:00,14.97,15.24,14.96,15.17,527600.0,9.0893,9.2532,9.0832,9.2107,527600.0
2008-02-07 10:30:00,15.18,15.2,15.05,15.1,232200.0,9.2168,9.229,9.1379,9.1682,232200.0
2008-02-07 11:00:00,15.1,15.15,15.04,15.06,198800.0,9.1682,9.1986,9.1318,9.144,198800.0
2008-02-07 11:30:00,15.06,15.24,15.06,15.24,236400.0,9.144,9.2532,9.144,9.2532,236400.0
2008-02-07 12:00:00,15.24,15.28,15.19,15.27,216400.0,9.2532,9.2775,9.2229,9.2715,216400.0
2008-02-07 12:30:00,15.27,15.4,15.25,15.38,335400.0,9.2715,9.3504,9.2593,9.3382,335400.0
2008-02-07 13:00:00,15.38,15.49,15.29,15.44,2311400.0,9.3382,9.405,9.2836,9.3747,2311400.0
2008-02-07 13:30:00,15.44,15.54,15.39,15.54,318600.0,9.3747,9.4354,9.3443,9.4354,318600.0
2008-02-07 14:00:00,15.54,15.6,15.36,15.37,558200.0,9.4354,9.4718,9.3261,9.3322,558200.0
2008-02-07 14:30:00,15.37,15.38,15.22,15.26,526200.0,9.3322,9.3382,9.2411,9.2654,526200.0
2008-02-07 15:00:00,15.25,15.36,15.12,15.31,422400.0,9.2593,9.3261,9.1804,9.2957,422400.0
2008-02-07 15:30:00,15.31,15.38,15.27,15.38,488800.0,9.2957,9.3382,9.2715,9.3382,488800.0
2008-02-08 09:30:00,15.22,15.47,15.22,15.38,367800.0,9.2411,9.3929,9.2411,9.3382,367800.0
2008-02-08 10:00:00,15.38,15.47,15.33,15.4,284400.0,9.3382,9.3929,9.3079,9.3504,284400.0
2008-02-08 10:30:00,15.4,15.52,15.36,15.52,267000.0,9.3504,9.4232,9.3261,9.4232,267000.0
2008-02-08 11:00:00,15.52,15.56,15.46,15.51,167200.0,9.4232,9.4475,9.3868,9.4172,167200.0
2008-02-08 11:30:00,15.49,15.54,15.4,15.4,156400.0,9.405,9.4354,9.3504,9.3504,156400.0
2008-02-08 12:00:00,15.4,15.55,15.4,15.5,731800.0,9.3504,9.4415,9.3504,9.4111,731800.0
2008-02-08 12:30:00,15.49,15.54,15.46,15.47,1161800.0,9.405,9.4354,9.3868,9.3929,1161800.0
2008-02-08 13:00:00,15.47,15.47,15.39,15.41,805800.0,9.3929,9.3929,9.3443,9.3565,805800.0
2008-02-08 13:30:00,15.42,15.52,15.37,15.43,722800.0,9.3625,9.4232,9.3322,9.3686,722800.0
2008-02-08 14:00:00,15.43,15.56,15.42,15.51,565400.0,9.3686,9.4475,9.3625,9.4172,565400.0
2008-02-08 14:30:00,15.5,15.54,15.45,15.45,1217600.0,9.4111,9.4354,9.3807,9.3807,1217600.0
2008-02-08 15:00:00,15.45,15.52,15.44,15.49,505000.0,9.3807,9.4232,9.3747,9.405,505000.0
2008-02-08 15:30:00,15.49,15.59,15.45,15.55,1023200.0,9.405,9.4658,9.3807,9.4415,1023200.0
2008-02-11 09:30:00,15.5,15.7,15.49,15.62,738400.0,9.4111,9.5325,9.405,9.484,738400.0
2008-02-11 10:00:00,15.62,15.65,15.55,15.61,270200.0,9.484,9.5022,9.4415,9.4779,270200.0
2008-02-11 10:30:00,15.61,15.7,15.58,15.66,649800.0,9.4779,9.5325,9.4597,9.5083,649800.0
2008-02-11 11:00:00,15.65,15.68,15.61,15.62,434200.0,9.5022,9.5204,9.4779,9.484,434200.0
2008-02-11 11:30:00,15.61,15.65,15.58,15.58,329600.0,9.4779,9.5022,9.4597,9.4597,329600.0
2008-02-11 12:00:00,15.58,15.67,15.54,15.54,479600.0,9.4597,9.5143,9.4354,9.4354,479600.0
2008-02-11 12:30:00,15.54,15.65,15.52,15.65,933400.0,9.4354,9.5022,9.4232,9.5022,933400.0
2008-02-11 13:00:00,15.64,15.65,15.58,15.65,299400.0,9.4961,9.5022,9.4597,9.5022,299400.0
2008-02-11 13:30:00,15.65,15.69,15.61,15.67,759600.0,9.5022,9.5265,9.4779,9.5143,759600.0
2008-02-11 14:00:00,15.67,15.7,15.62,15.62,769400.0,9.5143,9.5325,9.484,9.484,769400.0
2008-02-11 14:30:00,15.63,15.68,15.59,15.64,266800.0,9.49,9.5204,9.4658,9.4961,266800.0
2008-02-11 15:00:00,15.65,15.68,15.62,15.62,444600.0,9.5022,9.5204,9.484,9.484,444600.0
2008-02-11 15:30:00,15.62,15.66,15.58,15.62,3790800.0,9.484,9.5083,9.4597,9.484,3790800.0
2008-02-12 09:30:00,15.79,15.87,15.67,15.85,479400.0,9.5872,9.6358,9.5143,9.6236,479400.0
2008-02-12 10:00:00,15.84,15.92,15.81,15.85,621600.0,9.6175,9.6661,9.5993,9.6236,621600.0
2008-02-12 10:30:00,15.85,16.03,15.85,16.02,779000.0,9.6236,9.7329,9.6236,9.7268,779000.0
2008-02-12 11:00:00,16.02,16.06,15.97,16.06,445400.0,9.7268,9.7511,9.6965,9.7511,445400.0
2008-02-12 11:30:00,16.06,16.15,16.05,16.06,491000.0,9.7511,9.8058,9.745,9.7511,491000.0
2008-02-12 12:00:00,16.06,16.07,15.99,16.03,674000.0,9.7511,9.7572,9.7086,9.7329,674000.0
2008-02-12 12:30:00,16.03,16.06,15.99,16.06,538400.0,9.7329,9.7511,9.7086,9.7511,538400.0
2008-02-12 13:00:00,16.07,16.1,16.01,16.05,353600.0,9.7572,9.7754,9.7208,9.745,353600.0
2008-02-12 13:30:00,16.06,16.06,15.95,15.98,406400.0,9.7511,9.7511,9.6843,9.7025,406400.0
2008-02-12 14:00:00,15.97,15.99,15.88,15.89,410800.0,9.6965,9.7086,9.6418,9.6479,410800.0
2008-02-12 14:30:00,15.9,15.97,15.86,15.96,505400.0,9.654,9.6965,9.6297,9.6904,505400.0
2008-02-12 15:00:00,15.96,15.97,15.81,15.83,850400.0,9.6904,9.6965,9.5993,9.6115,850400.0
2008-02-12 15:30:00,15.84,15.87,15.76,15.82,1234000.0,9.6175,9.6358,9.569,9.6054,1234000.0
2008-02-13 09:30:00,15.74,16.09,15.74,15.81,873800.0,9.5568,9.7693,9.5568,9.5993,873800.0
2008-02-13 10:00:00,15.81,15.94,15.78,15.81,478400.0,9.5993,9.6783,9.5811,9.5993,478400.0
2008-02-13 10:30:00,15.84,15.85,15.76,15.77,473000.0,9.6175,9.6236,9.569,9.575,473000.0
2008-02-13 11:00:00,15.77,15.92,15.76,15.92,510600.0,9.575,9.6661,9.569,9.6661,510600.0
2008-02-13 11:30:00,15.91,15.93,15.83,15.88,240400.0,9.66,9.6722,9.6115,9.6418,240400.0
2008-02-13 12:00:00,15.88,15.97,15.83,15.85,296800.0,9.6418,9.6965,9.6115,9.6236,296800.0
2008-02-13 12:30:00,15.85,15.9,15.85,15.88,309800.0,9.6236,9.654,9.6236,9.6418,309800.0
2008-02-13 13:00:00,15.88,15.93,15.83,15.9,282600.0,9.6418,9.6722,9.6115,9.654,282600.0
2008-02-13 13:30:00,15.91,15.92,15.87,15.89,587000.0,9.66,9.6661,9.6358,9.6479,587000.0
2008-02-13 14:00:00,15.88,15.91,15.87,15.88,615800.0,9.6418,9.66,9.6358,9.6418,615800.0
2008-02-13 14:30:00,15.88,15.92,15.87,15.9,437800.0,9.6418,9.6661,9.6358,9.654,437800.0
2008-02-13 15:00:00,15.9,15.91,15.85,15.87,1339600.0,9.654,9.66,9.6236,9.6358,1339600.0
2008-02-13 15:30:00,15.87,15.9,15.81,15.87,1505800.0,9.6358,9.654,9.5993,9.6358,1505800.0
2008-02-14 09:30:00,15.95,15.95,15.57,15.83,4735200.0,9.6843,9.6843,9.4536,9.6115,4735200.0
2008-02-14 10:00:00,15.84,15.88,15.68,15.68,927800.0,9.6175,9.6418,9.5204,9.5204,927800.0
2008-02-14 10:30:00,15.69,15.75,15.67,15.68,443000.0,9.5265,9.5629,9.5143,9.5204,443000.0
2008-02-14 11:00:00,15.68,15.76,15.65,15.71,275800.0,9.5204,9.569,9.5022,9.5386,275800.0
2008-02-14 11:30:00,15.72,15.74,15.68,15.74,175000.0,9.5447,9.5568,9.5204,9.5568,175000.0
2008-02-14 12:00:00,15.74,15.8,15.7,15.8,347000.0,9.5568,9.5933,9.5325,9.5933,347000.0
2008-02-14 12:30:00,15.8,15.8,15.67,15.68,175400.0,9.5933,9.5933,9.5143,9.5204,175400.0
2008-02-14 13:00:00,15.68,15.74,15.68,15.74,404600.0,9.5204,9.5568,9.5204,9.5568,404600.0
2008-02-14 13:30:00,15.75,15.76,15.65,15.74,180400.0,9.5629,9.569,9.5022,9.5568,180400.0
2008-02-14 14:00:00,15.74,15.74,15.74,15.74,238200.0,9.5568,9.5568,9.5568,9.5568,238200.0
2008-02-14 14:30:00,15.74,15.77,15.66,15.74,506800.0,9.5568,9.575,9.5083,9.5568,506800.0
2008-02-14 15:00:00,15.74,15.74,15.69,15.72,727200.0,9.5568,9.5568,9.5265,9.5447,727200.0
2008-02-14 15:30:00,15.71,15.74,15.61,15.64,667800.0,9.5386,9.5568,9.4779,9.4961,667800.0
2008-02-15 09:30:00,15.56,15.69,15.55,15.58,953400.0,9.4475,9.5265,9.4415,9.4597,953400.0
2008-02-15 10:00:00,15.57,15.63,15.53,15.56,343600.0,9.4536,9.49,9.4293,9.4475,343600.0
2008-02-15 10:30:00,15.56,15.67,15.53,15.53,281800.0,9.4475,9.5143,9.4293,9.4293,281800.0
2008-02-15 11:00:00,15.53,15.57,15.51,15.54,214400.0,9.4293,9.4536,9.4172,9.4354,214400.0
2008-02-15 11:30:00,15.54,15.54,15.44,15.46,190400.0,9.4354,9.4354,9.3747,9.3868,190400.0
2008-02-15 12:00:00,15.46,15.58,15.46,15.49,214600.0,9.3868,9.4597,9.3868,9.405,214600.0
2008-02-15 12:30:00,15.49,15.51,15.45,15.5,183400.0,9.405,9.4172,9.3807,9.4111,183400.0
2008-02-15 13:00:00,15.5,15.51,15.41,15.41,163800.0,9.4111,9.4172,9.3565,9.3565,163800.0
2008-02-15 13:30:00,15.4,15.45,15.38,15.42,226800.0,9.3504,9.3807,9.3382,9.3625,226800.0
2008-02-15 14:00:00,15.42,15.43,15.31,15.34,298000.0,9.3625,9.3686,9.2957,9.314,298000.0
2008-02-15 14:30:00,15.34,15.37,15.31,15.36,232600.0,9.314,9.3322,9.2957,9.3261,232600.0
2008-02-15 15:00:00,15.36,15.4,15.34,15.37,367800.0,9.3261,9.3504,9.314,9.3322,367800.0
2008-02-15 15:30:00,15.37,15.43,15.37,15.39,1026200.0,9.3322,9.3686,9.3322,9.3443,1026200.0
2008-02-19 09:30:00,15.59,15.74,15.4,15.49,313400.0,9.4658,9.5568,9.3504,9.405,313400.0
2008-02-19 10:00:00,15.49,15.53,15.42,15.5,337200.0,9.405,9.4293,9.3625,9.4111,337200.0
2008-02-19 10:30:00,15.5,15.5,15.38,15.39,472800.0,9.4111,9.4111,9.3382,9.3443,472800.0
2008-02-19 11:00:00,15.39,15.43,15.35,15.4,181600.0,9.3443,9.3686,9.32,9.3504,181600.0
2008-02-19 11:30:00,15.4,15.44,15.38,15.4,212400.0,9.3504,9.3747,9.3382,9.3504,212400.0
2008-02-19 12:00:00,15.4,15.46,15.34,15.46,318200.0,9.3504,9.3868,9.314,9.3868,318200.0
2008-02-19 12:30:00,15.46,15.46,15.34,15.4,385400.0,9.3868,9.3868,9.314,9.3504,385400.0
2008-02-19 13:00:00,15.39,15.46,15.39,15.43,263000.0,9.3443,9.3868,9.3443,9.3686,263000.0
2008-02-19 13:30:00,15.43,15.43,15.38,15.38,324800.0,9.3686,9.3686,9.3382,9.3382,324800.0
2008-02-19 14:00:00,15.39,15.4,15.33,15.4,478600.0,9.3443,9.3504,9.3079,9.3504,478600.0
2008-02-19 14:30:00,15.4,15.4,15.23,15.23,896800.0,9.3504,9.3504,9.2472,9.2472,896800.0
2008-02-19 15:00:00,15.23,15.27,15.17,15.17,525200.0,9.2472,9.2715,9.2107,9.2107,525200.0
2008-02-19 15:30:00,15.18,15.23,15.13,15.13,1007200.0,9.2168,9.2472,9.1865,9.1865,1007200.0
2008-02-20 09:30:00,15.13,15.43,15.09,15.4,653200.0,9.1865,9.3686,9.1622,9.3504,653200.0
2008-02-20 10:00:00,15.4,15.42,15.3,15.32,590600.0,9.3504,9.3625,9.2897,9.3018,590600.0
2008-02-20 10:30:00,15.31,15.35,15.25,15.29,549400.0,9.2957,9.32,9.2593,9.2836,549400.0
2008-02-20 11:00:00,15.28,15.37,15.28,15.36,213800.0,9.2775,9.3322,9.2775,9.3261,213800.0
2008-02-20 11:30:00,15.36,15.38,15.3,15.35,201600.0,9.3261,9.3382,9.2897,9.32,201600.0
2008-02-20 12:00:00,15.35,15.55,15.34,15.49,467600.0,9.32,9.4415,9.314,9.405,467600.0
2008-02-20 12:30:00,15.49,15.5,15.43,15.43,184000.0,9.405,9.4111,9.3686,9.3686,184000.0
2008-02-20 13:00:00,15.43,15.55,15.41,15.43,222800.0,9.3686,9.4415,9.3565,9.3686,222800.0
2008-02-20 13:30:00,15.43,15.5,15.38,15.47,270800.0,9.3686,9.4111,9.3382,9.3929,270800.0
2008-02-20 14:00:00,15.47,15.53,15.42,15.44,468000.0,9.3929,9.4293,9.3625,9.3747,468000.0
2008-02-20 14:30:00,15.44,15.62,15.42,15.6,424400.0,9.3747,9.484,9.3625,9.4718,424400.0
2008-02-20 15:00:00,15.6,15.62,15.49,15.53,359600.0,9.4718,9.484,9.405,9.4293,359600.0
2008-02-20 15:30:00,15.53,15.56,15.47,15.54,500200.0,9.4293,9.4475,9.3929,9.4354,500200.0
2008-02-21 09:30:00,15.56,15.99,15.55,15.97,546200.0,9.4475,9.7086,9.4415,9.6965,546200.0
2008-02-21 10:00:00,15.96,16.0,15.9,15.91,514000.0,9.6904,9.7147,9.654,9.66,514000.0
2008-02-21 10:30:00,15.91,15.91,15.8,15.81,387800.0,9.66,9.66,9.5933,9.5993,387800.0
2008-02-21 11:00:00,15.81,15.81,15.74,15.78,275800.0,9.5993,9.5993,9.5568,9.5811,275800.0
2008-02-21 11:30:00,15.78,15.84,15.78,15.78,320600.0,9.5811,9.6175,9.5811,9.5811,320600.0
2008-02-21 12:00:00,15.78,15.78,15.62,15.69,239400.0,9.5811,9.5811,9.484,9.5265,239400.0
2008-02-21 12:30:00,15.69,15.76,15.63,15.76,226800.0,9.5265,9.569,9.49,9.569,226800.0
2008-02-21 13:00:00,15.76,15.77,15.68,15.73,222600.0,9.569,9.575,9.5204,9.5508,222600.0
2008-02-21 13:30:00,15.74,15.74,15.65,15.69,349600.0,9.5568,9.5568,9.5022,9.5265,349600.0
2008-02-21 14:00:00,15.7,15.74,15.67,15.74,275400.0,9.5325,9.5568,9.5143,9.5568,275400.0
2008-02-21 14:30:00,15.74,15.76,15.67,15.7,324000.0,9.5568,9.569,9.5143,9.5325,324000.0
2008-02-21 15:00:00,15.7,15.7,15.59,15.63,350400.0,9.5325,9.5325,9.4658,9.49,350400.0
2008-02-21 15:30:00,15.63,15.68,15.58,15.63,627400.0,9.49,9.5204,9.4597,9.49,627400.0
2008-02-22 09:30:00,15.73,15.77,15.65,15.72,252400.0,9.5508,9.575,9.5022,9.5447,252400.0
2008-02-22 10:00:00,15.72,15.72,15.43,15.43,410600.0,9.5447,9.5447,9.3686,9.3686,410600.0
2008-02-22 10:30:00,15.44,15.49,15.33,15.33,525200.0,9.3747,9.405,9.3079,9.3079,525200.0
2008-02-22 11:00:00,15.33,15.4,15.31,15.4,241400.0,9.3079,9.3504,9.2957,9.3504,241400.0
2008-02-22 11:30:00,15.38,15.4,15.34,15.35,275400.0,9.3382,9.3504,9.314,9.32,275400.0
2008-02-22 12:00:00,15.35,15.36,15.27,15.3,244000.0,9.32,9.3261,9.2715,9.2897,244000.0
2008-02-22 12:30:00,15.3,15.37,15.27,15.33,802000.0,9.2897,9.3322,9.2715,9.3079,802000.0
2008-02-22 13:00:00,15.33,15.34,15.25,15.25,365800.0,9.3079,9.314,9.2593,9.2593,365800.0
2008-02-22 13:30:00,15.25,15.28,15.22,15.27,380400.0,9.2593,9.2775,9.2411,9.2715,380400.0
2008-02-22 14:00:00,15.26,15.31,15.22,15.29,319800.0,9.2654,9.2957,9.2411,9.2836,319800.0
2008-02-22 14:30:00,15.29,15.35,15.29,15.32,871600.0,9.2836,9.32,9.2836,9.3018,871600.0
2008-02-22 15:00:00,15.31,15.34,15.22,15.3,411600.0,9.2957,9.314,9.2411,9.2897,411600.0
2008-02-22 15:30:00,15.29,15.52,15.29,15.52,938600.0,9.2836,9.4232,9.2836,9.4232,938600.0
2008-02-25 09:30:00,15.6,15.63,15.43,15.54,334200.0,9.4718,9.49,9.3686,9.4354,334200.0
2008-02-25 10:00:00,15.54,15.97,15.49,15.97,659000.0,9.4354,9.6965,9.405,9.6965,659000.0
2008-02-25 10:30:00,15.98,15.99,15.81,15.95,513600.0,9.7025,9.7086,9.5993,9.6843,513600.0
2008-02-25 11:00:00,15.95,15.96,15.87,15.9,324000.0,9.6843,9.6904,9.6358,9.654,324000.0
2008-02-25 11:30:00,15.9,15.92,15.84,15.85,290200.0,9.654,9.6661,9.6175,9.6236,290200.0
2008-02-25 12:00:00,15.84,15.85,15.68,15.73,344800.0,9.6175,9.6236,9.5204,9.5508,344800.0
2008-02-25 12:30:00,15.73,15.83,15.7,15.81,169000.0,9.5508,9.6115,9.5325,9.5993,169000.0
2008-02-25 13:00:00,15.81,15.81,15.65,15.65,228400.0,9.5993,9.5993,9.5022,9.5022,228400.0
2008-02-25 13:30:00,15.65,15.7,15.59,15.68,346200.0,9.5022,9.5325,9.4658,9.5204,346200.0
2008-02-25 14:00:00,15.68,15.81,15.63,15.81,368000.0,9.5204,9.5993,9.49,9.5993,368000.0
2008-02-25 14:30:00,15.81,15.87,15.68,15.77,412000.0,9.5993,9.6358,9.5204,9.575,412000.0
2008-02-25 15:00:00,15.78,15.86,15.74,15.85,359400.0,9.5811,9.6297,9.5568,9.6236,359400.0
2008-02-25 15:30:00,15.85,15.92,15.8,15.91,1020800.0,9.6236,9.6661,9.5933,9.66,1020800.0
2008-02-26 09:30:00,15.94,16.17,15.8,16.16,448000.0,9.6783,9.8179,9.5933,9.8118,448000.0
2008-02-26 10:00:00,16.15,16.15,16.03,16.04,442600.0,9.8058,9.8058,9.7329,9.739,442600.0
2008-02-26 10:30:00,16.03,16.19,16.0,16.11,499000.0,9.7329,9.8301,9.7147,9.7815,499000.0
2008-02-26 11:00:00,16.11,16.25,16.09,16.24,452800.0,9.7815,9.8665,9.7693,9.8604,452800.0
2008-02-26 11:30:00,16.24,16.45,16.22,16.45,584200.0,9.8604,9.9879,9.8483,9.9879,584200.0
2008-02-26 12:00:00,16.45,16.58,16.42,16.5,635000.0,9.9879,10.0668,9.9697,10.0183,635000.0
2008-02-26 12:30:00,16.5,16.51,16.45,16.47,537400.0,10.0183,10.0243,9.9879,10.0001,537400.0
2008-02-26 13:00:00,16.47,16.52,16.28,16.3,689000.0,10.0001,10.0304,9.8847,9.8968,689000.0
2008-02-26 13:30:00,16.31,16.33,16.25,16.25,370800.0,9.9029,9.9151,9.8665,9.8665,370800.0
2008-02-26 14:00:00,16.25,16.31,16.21,16.3,339400.0,9.8665,9.9029,9.8422,9.8968,339400.0
2008-02-26 14:30:00,16.3,16.34,16.25,16.3,393600.0,9.8968,9.9211,9.8665,9.8968,393600.0
2008-02-26 15:00:00,16.3,16.3,16.12,16.18,441400.0,9.8968,9.8968,9.7876,9.824,441400.0
2008-02-26 15:30:00,16.18,16.23,16.14,16.22,532600.0,9.824,9.8543,9.7997,9.8483,532600.0
2008-02-27 09:30:00,16.12,16.25,16.04,16.18,415000.0,9.7876,9.8665,9.739,9.824,415000.0
2008-02-27 10:00:00,16.18,16.32,16.14,16.28,364400.0,9.824,9.909,9.7997,9.8847,364400.0
2008-02-27 10:30:00,16.27,16.53,16.27,16.44,484600.0,9.8786,10.0365,9.8786,9.9818,484600.0
2008-02-27 11:00:00,16.45,16.55,16.39,16.42,336000.0,9.9879,10.0486,9.9515,9.9697,336000.0
2008-02-27 11:30:00,16.42,16.58,16.41,16.57,478800.0,9.9697,10.0668,9.9636,10.0608,478800.0
2008-02-27 12:00:00,16.57,16.58,16.5,16.55,582600.0,10.0608,10.0668,10.0183,10.0486,582600.0
2008-02-27 12:30:00,16.55,16.7,16.54,16.67,599800.0,10.0486,10.1397,10.0426,10.1215,599800.0
2008-02-27 13:00:00,16.66,16.68,16.61,16.62,347200.0,10.1154,10.1276,10.0851,10.0911,347200.0
2008-02-27 13:30:00,16.61,16.65,16.43,16.45,903600.0,10.0851,10.1093,9.9758,9.9879,903600.0
2008-02-27 14:00:00,16.45,16.46,16.32,16.34,318600.0,9.9879,9.994,9.909,9.9211,318600.0
2008-02-27 14:30:00,16.34,16.44,16.32,16.43,728000.0,9.9211,9.9818,9.909,9.9758,728000.0
2008-02-27 15:00:00,16.43,16.46,16.36,16.41,640600.0,9.9758,9.994,9.9333,9.9636,640600.0
2008-02-27 15:30:00,16.42,16.47,16.41,16.44,970000.0,9.9697,10.0001,9.9636,9.9818,970000.0
2008-02-28 09:30:00,16.3,16.3,16.09,16.12,510000.0,9.8968,9.8968,9.7693,9.7876,510000.0
2008-02-28 10:00:00,16.13,16.14,16.03,16.11,417400.0,9.7936,9.7997,9.7329,9.7815,417400.0
2008-02-28 10:30:00,16.11,16.13,16.03,16.04,294400.0,9.7815,9.7936,9.7329,9.739,294400.0
2008-02-28 11:00:00,16.04,16.04,15.88,15.93,550200.0,9.739,9.739,9.6418,9.6722,550200.0
2008-02-28 11:30:00,15.93,15.93,15.83,15.9,375600.0,9.6722,9.6722,9.6115,9.654,375600.0
2008-02-28 12:00:00,15.9,15.97,15.88,15.96,197400.0,9.654,9.6965,9.6418,9.6904,197400.0
2008-02-28 12:30:00,15.96,15.99,15.9,15.9,220800.0,9.6904,9.7086,9.654,9.654,220800.0
2008-02-28 13:00:00,15.9,16.03,15.88,15.88,472600.0,9.654,9.7329,9.6418,9.6418,472600.0
2008-02-28 13:30:00,15.88,15.96,15.88,15.93,283600.0,9.6418,9.6904,9.6418,9.6722,283600.0
2008-02-28 14:00:00,15.93,16.03,15.87,16.0,358800.0,9.6722,9.7329,9.6358,9.7147,358800.0
2008-02-28 14:30:00,16.0,16.04,15.94,16.04,327600.0,9.7147,9.739,9.6783,9.739,327600.0
2008-02-28 15:00:00,16.04,16.04,15.93,15.95,351000.0,9.739,9.739,9.6722,9.6843,351000.0
2008-02-28 15:30:00,15.95,15.97,15.89,15.94,597000.0,9.6843,9.6965,9.6479,9.6783,597000.0
2008-02-29 09:30:00,15.64,15.72,15.54,15.65,553200.0,9.4961,9.5447,9.4354,9.5022,553200.0
2008-02-29 10:00:00,15.65,15.65,15.47,15.54,553000.0,9.5022,9.5022,9.3929,9.4354,553000.0
2008-02-29 10:30:00,15.54,15.6,15.47,15.56,333200.0,9.4354,9.4718,9.3929,9.4475,333200.0
2008-02-29 11:00:00,15.56,15.72,15.53,15.72,617600.0,9.4475,9.5447,9.4293,9.5447,617600.0
2008-02-29 11:30:00,15.72,15.81,15.71,15.73,4500600.0,9.5447,9.5993,9.5386,9.5508,4500600.0
2008-02-29 12:00:00,15.73,15.77,15.69,15.73,573400.0,9.5508,9.575,9.5265,9.5508,573400.0
2008-02-29 12:30:00,15.72,15.72,15.65,15.65,4162800.0,9.5447,9.5447,9.5022,9.5022,4162800.0
2008-02-29 13:00:00,15.65,15.68,15.62,15.64,559600.0,9.5022,9.5204,9.484,9.4961,559600.0
2008-02-29 13:30:00,15.63,15.64,15.47,15.47,277600.0,9.49,9.4961,9.3929,9.3929,277600.0
2008-02-29 14:00:00,15.48,15.49,15.37,15.38,760800.0,9.399,9.405,9.3322,9.3382,760800.0
2008-02-29 14:30:00,15.38,15.46,15.35,15.46,508200.0,9.3382,9.3868,9.32,9.3868,508200.0
2008-02-29 15:00:00,15.46,15.46,15.37,15.4,873800.0,9.3868,9.3868,9.3322,9.3504,873800.0
2008-02-29 15:30:00,15.39,15.4,15.32,15.38,1087200.0,9.3443,9.3504,9.3018,9.3382,1087200.0
2008-03-03 09:30:00,15.81,15.85,15.55,15.55,2586800.0,9.5993,9.6236,9.4415,9.4415,2586800.0
2008-03-03 10:00:00,15.55,15.81,15.55,15.77,1760200.0,9.4415,9.5993,9.4415,9.575,1760200.0
2008-03-03 10:30:00,15.77,15.77,15.6,15.65,1025600.0,9.575,9.575,9.4718,9.5022,1025600.0
2008-03-03 11:00:00,15.65,15.67,15.45,15.58,1255000.0,9.5022,9.5143,9.3807,9.4597,1255000.0
2008-03-03 11:30:00,15.58,15.76,15.57,15.74,909600.0,9.4597,9.569,9.4536,9.5568,909600.0
2008-03-03 12:00:00,15.74,15.77,15.65,15.7,896800.0,9.5568,9.575,9.5022,9.5325,896800.0
2008-03-03 12:30:00,15.7,15.71,15.59,15.65,458000.0,9.5325,9.5386,9.4658,9.5022,458000.0
2008-03-03 13:00:00,15.65,15.72,15.62,15.65,283600.0,9.5022,9.5447,9.484,9.5022,283600.0
2008-03-03 13:30:00,15.65,15.71,15.63,15.63,478600.0,9.5022,9.5386,9.49,9.49,478600.0
2008-03-03 14:00:00,15.63,15.69,15.58,15.6,484200.0,9.49,9.5265,9.4597,9.4718,484200.0
2008-03-03 14:30:00,15.6,15.63,15.56,15.59,361400.0,9.4718,9.49,9.4475,9.4658,361400.0
2008-03-03 15:00:00,15.59,15.63,15.57,15.59,700800.0,9.4658,9.49,9.4536,9.4658,700800.0
2008-03-03 15:30:00,15.59,15.72,15.59,15.7,1256800.0,9.4658,9.5447,9.4658,9.5325,1256800.0
2008-03-04 09:30:00,15.6,15.81,15.56,15.74,737600.0,9.4718,9.5993,9.4475,9.5568,737600.0
2008-03-04 10:00:00,15.74,15.76,15.68,15.71,494400.0,9.5568,9.569,9.5204,9.5386,494400.0
2008-03-04 10:30:00,15.71,15.71,15.56,15.62,322000.0,9.5386,9.5386,9.4475,9.484,322000.0
2008-03-04 11:00:00,15.62,15.62,15.46,15.51,728000.0,9.484,9.484,9.3868,9.4172,728000.0
2008-03-04 11:30:00,15.51,15.55,15.45,15.48,321200.0,9.4172,9.4415,9.3807,9.399,321200.0
2008-03-04 12:00:00,15.47,15.52,15.47,15.51,531400.0,9.3929,9.4232,9.3929,9.4172,531400.0
2008-03-04 12:30:00,15.52,15.61,15.52,15.56,583400.0,9.4232,9.4779,9.4232,9.4475,583400.0
2008-03-04 13:00:00,15.56,15.63,15.54,15.63,427600.0,9.4475,9.49,9.4354,9.49,427600.0
2008-03-04 13:30:00,15.63,15.63,15.53,15.58,595000.0,9.49,9.49,9.4293,9.4597,595000.0
2008-03-04 14:00:00,15.58,15.65,15.55,15.61,500600.0,9.4597,9.5022,9.4415,9.4779,500600.0
2008-03-04 14:30:00,15.61,15.76,15.6,15.73,684200.0,9.4779,9.569,9.4718,9.5508,684200.0
2008-03-04 15:00:00,15.73,15.99,15.71,15.88,1294400.0,9.5508,9.7086,9.5386,9.6418,1294400.0
2008-03-04 15:30:00,15.88,16.04,15.88,15.99,1542800.0,9.6418,9.739,9.6418,9.7086,1542800.0
2008-03-05 09:30:00,15.96,16.04,15.93,16.02,621400.0,9.6904,9.739,9.6722,9.7268,621400.0
2008-03-05 10:00:00,16.01,16.08,15.99,16.06,658800.0,9.7208,9.7633,9.7086,9.7511,658800.0
2008-03-05 10:30:00,16.07,16.1,16.04,16.05,627800.0,9.7572,9.7754,9.739,9.745,627800.0
2008-03-05 11:00:00,16.05,16.09,16.04,16.06,448000.0,9.745,9.7693,9.739,9.7511,448000.0
2008-03-05 11:30:00,16.06,16.11,16.05,16.05,389800.0,9.7511,9.7815,9.745,9.745,389800.0
2008-03-05 12:00:00,16.06,16.11,16.03,16.05,595800.0,9.7511,9.7815,9.7329,9.745,595800.0
2008-03-05 12:30:00,16.05,16.11,16.04,16.09,467600.0,9.745,9.7815,9.739,9.7693,467600.0
2008-03-05 13:00:00,16.09,16.12,15.97,15.99,886200.0,9.7693,9.7876,9.6965,9.7086,886200.0
2008-03-05 13:30:00,15.99,15.99,15.87,15.91,614800.0,9.7086,9.7086,9.6358,9.66,614800.0
2008-03-05 14:00:00,15.9,16.05,15.86,15.99,453800.0,9.654,9.745,9.6297,9.7086,453800.0
2008-03-05 14:30:00,15.99,16.13,15.99,16.11,501800.0,9.7086,9.7936,9.7086,9.7815,501800.0
2008-03-05 15:00:00,16.1,16.11,16.06,16.09,545600.0,9.7754,9.7815,9.7511,9.7693,545600.0
2008-03-05 15:30:00,16.08,16.11,16.04,16.08,684400.0,9.7633,9.7815,9.739,9.7633,684400.0
2008-03-06 09:30:00,16.06,16.1,15.99,16.01,287200.0,9.7511,9.7754,9.7086,9.7208,287200.0
2008-03-06 10:00:00,16.01,16.05,15.94,16.01,279000.0,9.7208,9.745,9.6783,9.7208,279000.0
2008-03-06 10:30:00,16.01,16.08,15.97,16.06,407000.0,9.7208,9.7633,9.6965,9.7511,407000.0
2008-03-06 11:00:00,16.06,16.07,15.93,15.95,203200.0,9.7511,9.7572,9.6722,9.6843,203200.0
2008-03-06 11:30:00,15.95,16.0,15.92,16.0,556600.0,9.6843,9.7147,9.6661,9.7147,556600.0
2008-03-06 12:00:00,16.0,16.0,15.84,15.88,265000.0,9.7147,9.7147,9.6175,9.6418,265000.0
2008-03-06 12:30:00,15.88,15.95,15.83,15.83,253800.0,9.6418,9.6843,9.6115,9.6115,253800.0
2008-03-06 13:00:00,15.84,15.88,15.75,15.75,336600.0,9.6175,9.6418,9.5629,9.5629,336600.0
2008-03-06 13:30:00,15.75,15.81,15.73,15.76,493800.0,9.5629,9.5993,9.5508,9.569,493800.0
2008-03-06 14:00:00,15.76,15.81,15.76,15.8,299800.0,9.569,9.5993,9.569,9.5933,299800.0
2008-03-06 14:30:00,15.8,15.9,15.77,15.84,269800.0,9.5933,9.654,9.575,9.6175,269800.0
2008-03-06 15:00:00,15.84,15.89,15.77,15.88,258400.0,9.6175,9.6479,9.575,9.6418,258400.0
2008-03-06 15:30:00,15.88,15.88,15.7,15.71,742400.0,9.6418,9.6418,9.5325,9.5386,742400.0
2008-03-07 09:30:00,15.63,16.06,15.63,16.04,419000.0,9.49,9.7511,9.49,9.739,419000.0
2008-03-07 10:00:00,16.03,16.08,15.97,16.06,615600.0,9.7329,9.7633,9.6965,9.7511,615600.0
2008-03-07 10:30:00,16.06,16.15,16.02,16.04,453800.0,9.7511,9.8058,9.7268,9.739,453800.0
2008-03-07 11:00:00,16.03,16.03,15.85,15.86,440800.0,9.7329,9.7329,9.6236,9.6297,440800.0
2008-03-07 11:30:00,15.86,15.92,15.74,15.79,363800.0,9.6297,9.6661,9.5568,9.5872,363800.0
2008-03-07 12:00:00,15.79,15.86,15.72,15.8,361800.0,9.5872,9.6297,9.5447,9.5933,361800.0
2008-03-07 12:30:00,15.8,15.89,15.75,15.83,257200.0,9.5933,9.6479,9.5629,9.6115,257200.0
2008-03-07 13:00:00,15.83,15.84,15.7,15.8,271200.0,9.6115,9.6175,9.5325,9.5933,271200.0
2008-03-07 13:30:00,15.8,15.8,15.67,15.69,243600.0,9.5933,9.5933,9.5143,9.5265,243600.0
2008-03-07 14:00:00,15.69,15.78,15.55,15.58,368600.0,9.5265,9.5811,9.4415,9.4597,368600.0
2008-03-07 14:30:00,15.58,15.6,15.49,15.6,936800.0,9.4597,9.4718,9.405,9.4718,936800.0
2008-03-07 15:00:00,15.6,15.81,15.59,15.68,1008400.0,9.4718,9.5993,9.4658,9.5204,1008400.0
2008-03-07 15:30:00,15.69,15.78,15.65,15.7,950800.0,9.5265,9.5811,9.5022,9.5325,950800.0
2008-03-10 09:30:00,15.69,15.87,15.65,15.8,329000.0,9.5265,9.6358,9.5022,9.5933,329000.0
2008-03-10 10:00:00,15.8,15.89,15.79,15.85,588400.0,9.5933,9.6479,9.5872,9.6236,588400.0
2008-03-10 10:30:00,15.85,15.86,15.81,15.84,393000.0,9.6236,9.6297,9.5993,9.6175,393000.0
2008-03-10 11:00:00,15.84,15.86,15.76,15.76,333800.0,9.6175,9.6297,9.569,9.569,333800.0
2008-03-10 11:30:00,15.75,15.85,15.74,15.83,305200.0,9.5629,9.6236,9.5568,9.6115,305200.0
2008-03-10 12:00:00,15.83,15.87,15.74,15.76,485200.0,9.6115,9.6358,9.5568,9.569,485200.0
2008-03-10 12:30:00,15.77,15.81,15.74,15.76,365600.0,9.575,9.5993,9.5568,9.569,365600.0
2008-03-10 13:00:00,15.77,15.81,15.69,15.69,199400.0,9.575,9.5993,9.5265,9.5265,199400.0
2008-03-10 13:30:00,15.69,15.73,15.66,15.66,290800.0,9.5265,9.5508,9.5083,9.5083,290800.0
2008-03-10 14:00:00,15.66,15.68,15.56,15.59,412200.0,9.5083,9.5204,9.4475,9.4658,412200.0
2008-03-10 14:30:00,15.59,15.68,15.55,15.57,403400.0,9.4658,9.5204,9.4415,9.4536,403400.0
2008-03-10 15:00:00,15.56,15.68,15.55,15.67,413200.0,9.4475,9.5204,9.4415,9.5143,413200.0
2008-03-10 15:30:00,15.67,15.67,15.55,15.55,623600.0,9.5143,9.5143,9.4415,9.4415,623600.0
2008-03-11 09:30:00,15.79,15.95,15.74,15.76,436400.0,9.5872,9.6843,9.5568,9.569,436400.0
2008-03-11 10:00:00,15.75,15.92,15.7,15.85,383400.0,9.5629,9.6661,9.5325,9.6236,383400.0
2008-03-11 10:30:00,15.86,15.88,15.78,15.87,268200.0,9.6297,9.6418,9.5811,9.6358,268200.0
2008-03-11 11:00:00,15.88,15.91,15.75,15.81,413600.0,9.6418,9.66,9.5629,9.5993,413600.0
2008-03-11 11:30:00,15.81,15.88,15.72,15.79,431000.0,9.5993,9.6418,9.5447,9.5872,431000.0
2008-03-11 12:00:00,15.79,15.96,15.77,15.9,458800.0,9.5872,9.6904,9.575,9.654,458800.0
2008-03-11 12:30:00,15.9,15.99,15.84,15.96,477800.0,9.654,9.7086,9.6175,9.6904,477800.0
2008-03-11 13:00:00,15.96,16.07,15.9,16.06,344000.0,9.6904,9.7572,9.654,9.7511,344000.0
2008-03-11 13:30:00,16.07,16.13,16.01,16.1,348600.0,9.7572,9.7936,9.7208,9.7754,348600.0
2008-03-11 14:00:00,16.1,16.13,16.07,16.11,263400.0,9.7754,9.7936,9.7572,9.7815,263400.0
2008-03-11 14:30:00,16.11,16.29,16.1,16.24,504000.0,9.7815,9.8908,9.7754,9.8604,504000.0
2008-03-11 15:00:00,16.24,16.29,16.18,16.25,659600.0,9.8604,9.8908,9.824,9.8665,659600.0
2008-03-11 15:30:00,16.25,16.32,16.2,16.32,1178400.0,9.8665,9.909,9.8361,9.909,1178400.0
2008-03-12 09:30:00,16.4,16.41,16.1,16.36,290400.0,9.9576,9.9636,9.7754,9.9333,290400.0
2008-03-12 10:00:00,16.37,16.4,16.27,16.31,357000.0,9.9393,9.9576,9.8786,9.9029,357000.0
2008-03-12 10:30:00,16.31,16.45,16.3,16.41,258600.0,9.9029,9.9879,9.8968,9.9636,258600.0
2008-03-12 11:00:00,16.41,16.53,16.39,16.53,281600.0,9.9636,10.0365,9.9515,10.0365,281600.0
2008-03-12 11:30:00,16.53,16.55,16.35,16.38,249200.0,10.0365,10.0486,9.9272,9.9454,249200.0
2008-03-12 12:00:00,16.38,16.38,16.28,16.3,2030600.0,9.9454,9.9454,9.8847,9.8968,2030600.0
2008-03-12 12:30:00,16.3,16.34,16.25,16.3,222200.0,9.8968,9.9211,9.8665,9.8968,222200.0
2008-03-12 13:00:00,16.3,16.36,16.3,16.33,143600.0,9.8968,9.9333,9.8968,9.9151,143600.0
2008-03-12 13:30:00,16.33,16.35,16.29,16.3,131400.0,9.9151,9.9272,9.8908,9.8968,131400.0
2008-03-12 14:00:00,16.31,16.32,16.23,16.29,172800.0,9.9029,9.909,9.8543,9.8908,172800.0
2008-03-12 14:30:00,16.29,16.36,16.28,16.34,243000.0,9.8908,9.9333,9.8847,9.9211,243000.0
2008-03-12 15:00:00,16.34,16.36,16.3,16.32,248800.0,9.9211,9.9333,9.8968,9.909,248800.0
2008-03-12 15:30:00,16.32,16.32,16.16,16.18,673200.0,9.909,9.909,9.8118,9.824,673200.0
2008-03-13 09:30:00,15.97,16.1,15.96,16.0,189000.0,9.6965,9.7754,9.6904,9.7147,189000.0
2008-03-13 10:00:00,15.99,16.12,15.95,16.02,253000.0,9.7086,9.7876,9.6843,9.7268,253000.0
2008-03-13 10:30:00,16.03,16.05,15.9,15.97,152200.0,9.7329,9.745,9.654,9.6965,152200.0
2008-03-13 11:00:00,15.97,16.13,15.92,16.07,335800.0,9.6965,9.7936,9.6661,9.7572,335800.0
2008-03-13 11:30:00,16.07,16.14,16.03,16.11,169400.0,9.7572,9.7997,9.7329,9.7815,169400.0
2008-03-13 12:00:00,16.11,16.21,16.09,16.11,186800.0,9.7815,9.8422,9.7693,9.7815,186800.0
2008-03-13 12:30:00,16.12,16.18,16.03,16.11,183000.0,9.7876,9.824,9.7329,9.7815,183000.0
2008-03-13 13:00:00,16.12,16.35,16.1,16.33,356800.0,9.7876,9.9272,9.7754,9.9151,356800.0
2008-03-13 13:30:00,16.33,16.43,16.25,16.37,230800.0,9.9151,9.9758,9.8665,9.9393,230800.0
2008-03-13 14:00:00,16.36,16.45,16.32,16.43,270600.0,9.9333,9.9879,9.909,9.9758,270600.0
2008-03-13 14:30:00,16.43,16.43,16.3,16.4,294000.0,9.9758,9.9758,9.8968,9.9576,294000.0
2008-03-13 15:00:00,16.4,16.43,16.36,16.39,410400.0,9.9576,9.9758,9.9333,9.9515,410400.0
2008-03-13 15:30:00,16.4,16.45,16.36,16.36,544200.0,9.9576,9.9879,9.9333,9.9333,544200.0
2008-03-14 09:30:00,16.43,16.46,15.88,15.9,433200.0,9.9758,9.994,9.6418,9.654,433200.0
2008-03-14 10:00:00,15.9,16.18,15.8,16.03,542000.0,9.654,9.824,9.5933,9.7329,542000.0
2008-03-14 10:30:00,16.02,16.15,15.87,16.11,318000.0,9.7268,9.8058,9.6358,9.7815,318000.0
2008-03-14 11:00:00,16.1,16.14,15.92,16.01,225400.0,9.7754,9.7997,9.6661,9.7208,225400.0
2008-03-14 11:30:00,15.99,16.13,15.97,16.01,186000.0,9.7086,9.7936,9.6965,9.7208,186000.0
2008-03-14 12:00:00,16.01,16.14,16.0,16.1,215600.0,9.7208,9.7997,9.7147,9.7754,215600.0
2008-03-14 12:30:00,16.09,16.18,16.03,16.13,337600.0,9.7693,9.824,9.7329,9.7936,337600.0
2008-03-14 13:00:00,16.13,16.13,16.03,16.08,227800.0,9.7936,9.7936,9.7329,9.7633,227800.0
2008-03-14 13:30:00,16.1,16.16,16.04,16.04,183000.0,9.7754,9.8118,9.739,9.739,183000.0
2008-03-14 14:00:00,16.04,16.1,15.99,16.02,347000.0,9.739,9.7754,9.7086,9.7268,347000.0
2008-03-14 14:30:00,16.02,16.12,15.94,16.05,709400.0,9.7268,9.7876,9.6783,9.745,709400.0
2008-03-14 15:00:00,16.05,16.28,16.0,16.23,409000.0,9.745,9.8847,9.7147,9.8543,409000.0
2008-03-14 15:30:00,16.23,16.25,16.0,16.04,838600.0,9.8543,9.8665,9.7147,9.739,838600.0
2008-03-17 09:30:00,16.18,16.18,15.76,15.86,432600.0,9.824,9.824,9.569,9.6297,432600.0
2008-03-17 10:00:00,15.87,16.04,15.87,16.03,296000.0,9.6358,9.739,9.6358,9.7329,296000.0
2008-03-17 10:30:00,16.03,16.18,15.96,16.03,311400.0,9.7329,9.824,9.6904,9.7329,311400.0
2008-03-17 11:00:00,16.04,16.14,15.97,15.99,288000.0,9.739,9.7997,9.6965,9.7086,288000.0
2008-03-17 11:30:00,15.99,16.1,15.88,15.9,364000.0,9.7086,9.7754,9.6418,9.654,364000.0
2008-03-17 12:00:00,15.88,15.99,15.86,15.92,155600.0,9.6418,9.7086,9.6297,9.6661,155600.0
2008-03-17 12:30:00,15.92,16.0,15.87,15.97,155400.0,9.6661,9.7147,9.6358,9.6965,155400.0
2008-03-17 13:00:00,15.99,16.0,15.88,15.97,222200.0,9.7086,9.7147,9.6418,9.6965,222200.0
2008-03-17 13:30:00,15.97,16.04,15.9,16.04,159200.0,9.6965,9.739,9.654,9.739,159200.0
2008-03-17 14:00:00,16.04,16.14,16.0,16.05,513800.0,9.739,9.7997,9.7147,9.745,513800.0
2008-03-17 14:30:00,16.06,16.2,16.02,16.13,397800.0,9.7511,9.8361,9.7268,9.7936,397800.0
2008-03-17 15:00:00,16.14,16.26,16.09,16.15,523200.0,9.7997,9.8726,9.7693,9.8058,523200.0
2008-03-17 15:30:00,16.15,16.3,16.09,16.09,516400.0,9.8058,9.8968,9.7693,9.7693,516400.0
2008-03-18 09:30:00,16.38,16.48,16.22,16.22,338600.0,9.9454,10.0061,9.8483,9.8483,338600.0
2008-03-18 10:00:00,16.23,16.3,16.23,16.27,320200.0,9.8543,9.8968,9.8543,9.8786,320200.0
2008-03-18 10:30:00,16.28,16.29,16.23,16.27,250600.0,9.8847,9.8908,9.8543,9.8786,250600.0
2008-03-18 11:00:00,16.27,16.34,16.25,16.32,190400.0,9.8786,9.9211,9.8665,9.909,190400.0
2008-03-18 11:30:00,16.32,16.32,16.25,16.25,162600.0,9.909,9.909,9.8665,9.8665,162600.0
2008-03-18 12:00:00,16.25,16.33,16.25,16.28,372000.0,9.8665,9.9151,9.8665,9.8847,372000.0
2008-03-18 12:30:00,16.28,16.38,16.28,16.32,185600.0,9.8847,9.9454,9.8847,9.909,185600.0
2008-03-18 13:00:00,16.32,16.42,16.31,16.37,155800.0,9.909,9.9697,9.9029,9.9393,155800.0
2008-03-18 13:30:00,16.37,16.41,16.35,16.39,163200.0,9.9393,9.9636,9.9272,9.9515,163200.0
2008-03-18 14:00:00,16.39,16.41,16.2,16.26,520800.0,9.9515,9.9636,9.8361,9.8726,520800.0
2008-03-18 14:30:00,16.26,16.53,16.17,16.52,641200.0,9.8726,10.0365,9.8179,10.0304,641200.0
2008-03-18 15:00:00,16.52,16.65,16.48,16.65,793200.0,10.0304,10.1093,10.0061,10.1093,793200.0
2008-03-18 15:30:00,16.65,16.92,16.65,16.86,1843600.0,10.1093,10.2733,10.1093,10.2369,1843600.0
2008-03-19 09:30:00,16.94,17.24,16.88,17.03,991200.0,10.2854,10.4676,10.249,10.3401,991200.0
2008-03-19 10:00:00,17.03,17.08,16.84,16.84,755000.0,10.3401,10.3704,10.2247,10.2247,755000.0
2008-03-19 10:30:00,16.84,16.9,16.78,16.89,547200.0,10.2247,10.2611,10.1883,10.2551,547200.0
2008-03-19 11:00:00,16.89,16.95,16.87,16.92,256400.0,10.2551,10.2915,10.2429,10.2733,256400.0
2008-03-19 11:30:00,16.92,16.96,16.87,16.94,337000.0,10.2733,10.2976,10.2429,10.2854,337000.0
2008-03-19 12:00:00,16.94,16.95,16.81,16.84,350800.0,10.2854,10.2915,10.2065,10.2247,350800.0
2008-03-19 12:30:00,16.83,16.86,16.73,16.81,256600.0,10.2186,10.2369,10.1579,10.2065,256600.0
2008-03-19 13:00:00,16.81,16.86,16.78,16.82,274200.0,10.2065,10.2369,10.1883,10.2126,274200.0
2008-03-19 13:30:00,16.82,16.84,16.69,16.72,347600.0,10.2126,10.2247,10.1336,10.1519,347600.0
2008-03-19 14:00:00,16.72,16.81,16.68,16.77,258000.0,10.1519,10.2065,10.1276,10.1822,258000.0
2008-03-19 14:30:00,16.78,16.79,16.65,16.77,203600.0,10.1883,10.1944,10.1093,10.1822,203600.0
2008-03-19 15:00:00,16.77,16.85,16.67,16.68,321400.0,10.1822,10.2308,10.1215,10.1276,321400.0
2008-03-19 15:30:00,16.68,16.68,16.48,16.48,820200.0,10.1276,10.1276,10.0061,10.0061,820200.0
2008-03-20 09:30:00,16.67,16.67,16.38,16.45,1232800.0,10.1215,10.1215,9.9454,9.9879,1232800.0
2008-03-20 10:00:00,16.45,16.71,16.45,16.61,247600.0,9.9879,10.1458,9.9879,10.0851,247600.0
2008-03-20 10:30:00,16.6,16.64,16.5,16.52,163800.0,10.079,10.1033,10.0183,10.0304,163800.0
2008-03-20 11:00:00,16.52,16.52,16.43,16.46,317800.0,10.0304,10.0304,9.9758,9.994,317800.0
2008-03-20 11:30:00,16.46,16.48,16.4,16.47,226000.0,9.994,10.0061,9.9576,10.0001,226000.0
2008-03-20 12:00:00,16.48,16.56,16.45,16.52,269800.0,10.0061,10.0547,9.9879,10.0304,269800.0
2008-03-20 12:30:00,16.52,16.59,16.52,16.55,357400.0,10.0304,10.0729,10.0304,10.0486,357400.0
2008-03-20 13:00:00,16.55,16.62,16.51,16.61,206800.0,10.0486,10.0911,10.0243,10.0851,206800.0
2008-03-20 13:30:00,16.6,16.77,16.59,16.72,318800.0,10.079,10.1822,10.0729,10.1519,318800.0
2008-03-20 14:00:00,16.72,16.76,16.61,16.63,419400.0,10.1519,10.1761,10.0851,10.0972,419400.0
2008-03-20 14:30:00,16.64,16.74,16.64,16.7,320800.0,10.1033,10.164,10.1033,10.1397,320800.0
2008-03-20 15:00:00,16.69,16.77,16.68,16.68,435000.0,10.1336,10.1822,10.1276,10.1276,435000.0
2008-03-20 15:30:00,16.7,16.75,16.66,16.75,784200.0,10.1397,10.1701,10.1154,10.1701,784200.0
2008-03-24 09:30:00,16.8,17.03,16.77,16.93,746400.0,10.2004,10.3401,10.1822,10.2794,746400.0
2008-03-24 10:00:00,16.94,17.31,16.92,17.3,673200.0,10.2854,10.5101,10.2733,10.504,673200.0
2008-03-24 10:30:00,17.3,17.48,17.2,17.2,743000.0,10.504,10.6133,10.4433,10.4433,743000.0
2008-03-24 11:00:00,17.2,17.24,17.11,17.24,505200.0,10.4433,10.4676,10.3886,10.4676,505200.0
2008-03-24 11:30:00,17.24,17.25,17.16,17.22,549600.0,10.4676,10.4737,10.419,10.4554,549600.0
2008-03-24 12:00:00,17.22,17.25,17.18,17.25,278600.0,10.4554,10.4737,10.4311,10.4737,278600.0
2008-03-24 12:30:00,17.25,17.25,17.21,17.21,324400.0,10.4737,10.4737,10.4494,10.4494,324400.0
2008-03-24 13:00:00,17.2,17.23,17.17,17.22,262200.0,10.4433,10.4615,10.4251,10.4554,262200.0
2008-03-24 13:30:00,17.22,17.23,17.17,17.23,128000.0,10.4554,10.4615,10.4251,10.4615,128000.0
2008-03-24 14:00:00,17.22,17.25,17.17,17.25,257400.0,10.4554,10.4737,10.4251,10.4737,257400.0
2008-03-24 14:30:00,17.25,17.25,17.13,17.14,484000.0,10.4737,10.4737,10.4008,10.4069,484000.0
2008-03-24 15:00:00,17.13,17.18,17.07,17.07,924000.0,10.4008,10.4311,10.3644,10.3644,924000.0
2008-03-24 15:30:00,17.07,17.11,16.99,17.08,1120200.0,10.3644,10.3886,10.3158,10.3704,1120200.0
2008-03-25 09:30:00,17.15,17.25,16.96,17.11,420800.0,10.4129,10.4737,10.2976,10.3886,420800.0
2008-03-25 10:00:00,17.08,17.16,16.99,17.1,429600.0,10.3704,10.419,10.3158,10.3826,429600.0
2008-03-25 10:30:00,17.11,17.18,17.09,17.11,397800.0,10.3886,10.4311,10.3765,10.3886,397800.0
2008-03-25 11:00:00,17.11,17.22,17.1,17.16,496400.0,10.3886,10.4554,10.3826,10.419,496400.0
2008-03-25 11:30:00,17.15,17.17,17.1,17.12,408200.0,10.4129,10.4251,10.3826,10.3947,408200.0
2008-03-25 12:00:00,17.11,17.26,17.11,17.26,308600.0,10.3886,10.4797,10.3886,10.4797,308600.0
2008-03-25 12:30:00,17.25,17.3,17.23,17.25,162800.0,10.4737,10.504,10.4615,10.4737,162800.0
2008-03-25 13:00:00,17.24,17.27,17.21,17.22,500600.0,10.4676,10.4858,10.4494,10.4554,500600.0
2008-03-25 13:30:00,17.22,17.3,17.15,17.3,346200.0,10.4554,10.504,10.4129,10.504,346200.0
2008-03-25 14:00:00,17.3,17.3,17.25,17.26,256200.0,10.504,10.504,10.4737,10.4797,256200.0
2008-03-25 14:30:00,17.25,17.31,17.23,17.3,254800.0,10.4737,10.5101,10.4615,10.504,254800.0
2008-03-25 15:00:00,17.3,17.34,17.25,17.34,370400.0,10.504,10.5283,10.4737,10.5283,370400.0
2008-03-25 15:30:00,17.34,17.36,17.25,17.3,785400.0,10.5283,10.5404,10.4737,10.504,785400.0
2008-03-26 09:30:00,17.16,17.28,16.99,17.05,379000.0,10.419,10.4919,10.3158,10.3522,379000.0
2008-03-26 10:00:00,17.05,17.16,17.03,17.08,197000.0,10.3522,10.419,10.3401,10.3704,197000.0
2008-03-26 10:30:00,17.08,17.08,16.91,16.97,273800.0,10.3704,10.3704,10.2672,10.3036,273800.0
2008-03-26 11:00:00,16.96,17.0,16.9,17.0,246600.0,10.2976,10.3219,10.2611,10.3219,246600.0
2008-03-26 11:30:00,17.0,17.04,16.96,17.0,247800.0,10.3219,10.3461,10.2976,10.3219,247800.0
2008-03-26 12:00:00,17.0,17.02,16.97,17.02,179800.0,10.3219,10.334,10.3036,10.334,179800.0
2008-03-26 12:30:00,17.01,17.05,16.99,17.03,246600.0,10.3279,10.3522,10.3158,10.3401,246600.0
2008-03-26 13:00:00,17.03,17.05,16.93,16.94,305400.0,10.3401,10.3522,10.2794,10.2854,305400.0
2008-03-26 13:30:00,16.95,16.95,16.91,16.93,164400.0,10.2915,10.2915,10.2672,10.2794,164400.0
2008-03-26 14:00:00,16.93,17.0,16.91,16.99,266400.0,10.2794,10.3219,10.2672,10.3158,266400.0
2008-03-26 14:30:00,16.99,17.06,16.93,17.06,442200.0,10.3158,10.3583,10.2794,10.3583,442200.0
2008-03-26 15:00:00,17.05,17.08,16.93,16.94,873000.0,10.3522,10.3704,10.2794,10.2854,873000.0
2008-03-26 15:30:00,16.93,16.98,16.89,16.91,1836800.0,10.2794,10.3097,10.2551,10.2672,1836800.0
2008-03-27 09:30:00,16.96,16.96,16.76,16.83,282400.0,10.2976,10.2976,10.1761,10.2186,282400.0
2008-03-27 10:00:00,16.83,16.84,16.68,16.76,376200.0,10.2186,10.2247,10.1276,10.1761,376200.0
2008-03-27 10:30:00,16.77,16.84,16.75,16.81,380000.0,10.1822,10.2247,10.1701,10.2065,380000.0
2008-03-27 11:00:00,16.81,16.85,16.75,16.8,145400.0,10.2065,10.2308,10.1701,10.2004,145400.0
2008-03-27 11:30:00,16.8,16.91,16.77,16.88,247800.0,10.2004,10.2672,10.1822,10.249,247800.0
2008-03-27 12:00:00,16.86,16.91,16.83,16.9,250800.0,10.2369,10.2672,10.2186,10.2611,250800.0
2008-03-27 12:30:00,16.9,16.95,16.86,16.86,169800.0,10.2611,10.2915,10.2369,10.2369,169800.0
2008-03-27 13:00:00,16.86,16.88,16.81,16.82,220600.0,10.2369,10.249,10.2065,10.2126,220600.0
2008-03-27 13:30:00,16.82,16.82,16.65,16.71,376200.0,10.2126,10.2126,10.1093,10.1458,376200.0
2008-03-27 14:00:00,16.71,16.71,16.65,16.68,267000.0,10.1458,10.1458,10.1093,10.1276,267000.0
2008-03-27 14:30:00,16.68,16.76,16.68,16.69,361800.0,10.1276,10.1761,10.1276,10.1336,361800.0
2008-03-27 15:00:00,16.69,16.73,16.67,16.69,386600.0,10.1336,10.1579,10.1215,10.1336,386600.0
2008-03-27 15:30:00,16.69,16.7,16.49,16.5,1652200.0,10.1336,10.1397,10.0122,10.0183,1652200.0
2008-03-28 09:30:00,16.68,16.83,16.56,16.73,765800.0,10.1276,10.2186,10.0547,10.1579,765800.0
2008-03-28 10:00:00,16.72,16.82,16.59,16.63,390200.0,10.1519,10.2126,10.0729,10.0972,390200.0
2008-03-28 10:30:00,16.63,16.66,16.46,16.48,256400.0,10.0972,10.1154,9.994,10.0061,256400.0
2008-03-28 11:00:00,16.48,16.51,16.42,16.43,303200.0,10.0061,10.0243,9.9697,9.9758,303200.0
2008-03-28 11:30:00,16.43,16.52,16.43,16.48,193200.0,9.9758,10.0304,9.9758,10.0061,193200.0
2008-03-28 12:00:00,16.48,16.51,16.47,16.51,161400.0,10.0061,10.0243,10.0001,10.0243,161400.0
2008-03-28 12:30:00,16.5,16.53,16.46,16.49,201800.0,10.0183,10.0365,9.994,10.0122,201800.0
2008-03-28 13:00:00,16.49,16.52,16.45,16.46,199000.0,10.0122,10.0304,9.9879,9.994,199000.0
2008-03-28 13:30:00,16.45,16.46,16.31,16.34,206200.0,9.9879,9.994,9.9029,9.9211,206200.0
2008-03-28 14:00:00,16.34,16.4,16.31,16.32,326400.0,9.9211,9.9576,9.9029,9.909,326400.0
2008-03-28 14:30:00,16.32,16.35,16.28,16.34,245000.0,9.909,9.9272,9.8847,9.9211,245000.0
2008-03-28 15:00:00,16.34,16.34,16.26,16.32,376200.0,9.9211,9.9211,9.8726,9.909,376200.0
2008-03-28 15:30:00,16.32,16.32,16.22,16.23,817200.0,9.909,9.909,9.8483,9.8543,817200.0
2008-03-31 09:30:00,16.34,16.48,16.2,16.44,621200.0,9.9211,10.0061,9.8361,9.9818,621200.0
2008-03-31 10:00:00,16.45,16.45,16.25,16.25,301200.0,9.9879,9.9879,9.8665,9.8665,301200.0
2008-03-31 10:30:00,16.25,16.36,16.23,16.35,237800.0,9.8665,9.9333,9.8543,9.9272,237800.0
2008-03-31 11:00:00,16.35,16.39,16.31,16.38,211400.0,9.9272,9.9515,9.9029,9.9454,211400.0
2008-03-31 11:30:00,16.38,16.49,16.37,16.4,228200.0,9.9454,10.0122,9.9393,9.9576,228200.0
2008-03-31 12:00:00,16.4,16.43,16.36,16.38,131200.0,9.9576,9.9758,9.9333,9.9454,131200.0
2008-03-31 12:30:00,16.38,16.43,16.37,16.43,263200.0,9.9454,9.9758,9.9393,9.9758,263200.0
2008-03-31 13:00:00,16.43,16.5,16.43,16.5,100800.0,9.9758,10.0183,9.9758,10.0183,100800.0
2008-03-31 13:30:00,16.5,16.53,16.46,16.47,120400.0,10.0183,10.0365,9.994,10.0001,120400.0
2008-03-31 14:00:00,16.47,16.48,16.42,16.47,162400.0,10.0001,10.0061,9.9697,10.0001,162400.0
2008-03-31 14:30:00,16.47,16.49,16.36,16.43,175000.0,10.0001,10.0122,9.9333,9.9758,175000.0
2008-03-31 15:00:00,16.42,16.43,16.38,16.39,210600.0,9.9697,9.9758,9.9454,9.9515,210600.0
2008-03-31 15:30:00,16.38,16.46,16.35,16.4,1082600.0,9.9454,9.994,9.9272,9.9576,1082600.0
2008-04-01 09:30:00,16.7,16.78,16.53,16.67,526600.0,10.1397,10.1883,10.0365,10.1215,526600.0
2008-04-01 10:00:00,16.68,16.79,16.67,16.74,322000.0,10.1276,10.1944,10.1215,10.164,322000.0
2008-04-01 10:30:00,16.73,16.81,16.72,16.8,380400.0,10.1579,10.2065,10.1519,10.2004,380400.0
2008-04-01 11:00:00,16.8,16.82,16.75,16.76,256800.0,10.2004,10.2126,10.1701,10.1761,256800.0
2008-04-01 11:30:00,16.76,16.8,16.74,16.79,265600.0,10.1761,10.2004,10.164,10.1944,265600.0
2008-04-01 12:00:00,16.78,16.89,16.75,16.85,349600.0,10.1883,10.2551,10.1701,10.2308,349600.0
2008-04-01 12:30:00,16.86,16.86,16.8,16.82,120000.0,10.2369,10.2369,10.2004,10.2126,120000.0
2008-04-01 13:00:00,16.82,16.97,16.82,16.96,270400.0,10.2126,10.3036,10.2126,10.2976,270400.0
2008-04-01 13:30:00,16.96,17.0,16.95,16.97,412600.0,10.2976,10.3219,10.2915,10.3036,412600.0
2008-04-01 14:00:00,16.97,17.06,16.95,17.02,528800.0,10.3036,10.3583,10.2915,10.334,528800.0
2008-04-01 14:30:00,17.01,17.09,17.0,17.01,386400.0,10.3279,10.3765,10.3219,10.3279,386400.0
2008-04-01 15:00:00,17.01,17.07,17.0,17.04,419400.0,10.3279,10.3644,10.3219,10.3461,419400.0
2008-04-01 15:30:00,17.04,17.08,16.99,17.06,822800.0,10.3461,10.3704,10.3158,10.3583,822800.0
2008-04-02 09:30:00,17.1,17.19,16.98,17.18,601400.0,10.3826,10.4372,10.3097,10.4311,601400.0
2008-04-02 10:00:00,17.17,17.43,17.14,17.42,503800.0,10.4251,10.5829,10.4069,10.5769,503800.0
2008-04-02 10:30:00,17.42,17.52,17.38,17.42,620200.0,10.5769,10.6376,10.5526,10.5769,620200.0
2008-04-02 11:00:00,17.42,17.46,17.39,17.41,504600.0,10.5769,10.6012,10.5587,10.5708,504600.0
2008-04-02 11:30:00,17.4,17.46,17.37,17.46,288800.0,10.5647,10.6012,10.5465,10.6012,288800.0
2008-04-02 12:00:00,17.46,17.5,17.42,17.46,294400.0,10.6012,10.6254,10.5769,10.6012,294400.0
2008-04-02 12:30:00,17.46,17.47,17.37,17.4,373000.0,10.6012,10.6072,10.5465,10.5647,373000.0
2008-04-02 13:00:00,17.4,17.42,17.32,17.39,542200.0,10.5647,10.5769,10.5162,10.5587,542200.0
2008-04-02 13:30:00,17.39,17.4,17.34,17.38,774600.0,10.5587,10.5647,10.5283,10.5526,774600.0
2008-04-02 14:00:00,17.39,17.46,17.33,17.34,423600.0,10.5587,10.6012,10.5222,10.5283,423600.0
2008-04-02 14:30:00,17.35,17.37,17.27,17.29,674400.0,10.5344,10.5465,10.4858,10.4979,674400.0
2008-04-02 15:00:00,17.29,17.39,17.23,17.39,816400.0,10.4979,10.5587,10.4615,10.5587,816400.0
2008-04-02 15:30:00,17.39,17.41,17.32,17.34,1302200.0,10.5587,10.5708,10.5162,10.5283,1302200.0
2008-04-03 09:30:00,17.36,17.36,17.11,17.14,381600.0,10.5404,10.5404,10.3886,10.4069,381600.0
2008-04-03 10:00:00,17.15,17.2,16.98,16.98,547200.0,10.4129,10.4433,10.3097,10.3097,547200.0
2008-04-03 10:30:00,16.99,17.04,16.84,16.85,437000.0,10.3158,10.3461,10.2247,10.2308,437000.0
2008-04-03 11:00:00,16.85,17.05,16.84,17.0,285800.0,10.2308,10.3522,10.2247,10.3219,285800.0
2008-04-03 11:30:00,17.0,17.1,17.0,17.1,219000.0,10.3219,10.3826,10.3219,10.3826,219000.0
2008-04-03 12:00:00,17.1,17.13,17.04,17.09,281200.0,10.3826,10.4008,10.3461,10.3765,281200.0
2008-04-03 12:30:00,17.09,17.26,17.06,17.23,448800.0,10.3765,10.4797,10.3583,10.4615,448800.0
2008-04-03 13:00:00,17.23,17.25,17.18,17.21,229200.0,10.4615,10.4737,10.4311,10.4494,229200.0
2008-04-03 13:30:00,17.21,17.22,17.1,17.1,232400.0,10.4494,10.4554,10.3826,10.3826,232400.0
2008-04-03 14:00:00,17.1,17.17,17.07,17.1,229200.0,10.3826,10.4251,10.3644,10.3826,229200.0
2008-04-03 14:30:00,17.11,17.18,17.06,17.18,303400.0,10.3886,10.4311,10.3583,10.4311,303400.0
2008-04-03 15:00:00,17.17,17.17,17.09,17.1,495400.0,10.4251,10.4251,10.3765,10.3826,495400.0
2008-04-03 15:30:00,17.1,17.11,17.02,17.09,1096000.0,10.3826,10.3886,10.334,10.3765,1096000.0
2008-04-04 09:30:00,17.1,17.13,16.84,17.01,439200.0,10.3826,10.4008,10.2247,10.3279,439200.0
2008-04-04 10:00:00,17.01,17.05,16.87,16.95,406800.0,10.3279,10.3522,10.2429,10.2915,406800.0
2008-04-04 10:30:00,16.94,17.0,16.9,16.98,307400.0,10.2854,10.3219,10.2611,10.3097,307400.0
2008-04-04 11:00:00,16.99,17.04,16.98,17.04,317400.0,10.3158,10.3461,10.3097,10.3461,317400.0
2008-04-04 11:30:00,17.04,17.04,16.97,17.0,310000.0,10.3461,10.3461,10.3036,10.3219,310000.0
2008-04-04 12:00:00,17.0,17.14,17.0,17.06,467600.0,10.3219,10.4069,10.3219,10.3583,467600.0
2008-04-04 12:30:00,17.06,17.15,17.04,17.11,337200.0,10.3583,10.4129,10.3461,10.3886,337200.0
2008-04-04 13:00:00,17.11,17.11,17.05,17.11,288200.0,10.3886,10.3886,10.3522,10.3886,288200.0
2008-04-04 13:30:00,17.11,17.11,17.0,17.02,460800.0,10.3886,10.3886,10.3219,10.334,460800.0
2008-04-04 14:00:00,17.03,17.06,16.98,17.0,377200.0,10.3401,10.3583,10.3097,10.3219,377200.0
2008-04-04 14:30:00,17.0,17.14,16.98,17.08,934200.0,10.3219,10.4069,10.3097,10.3704,934200.0
2008-04-04 15:00:00,17.08,17.11,17.02,17.07,462800.0,10.3704,10.3886,10.334,10.3644,462800.0
2008-04-04 15:30:00,17.06,17.08,17.0,17.02,721400.0,10.3583,10.3704,10.3219,10.334,721400.0
2008-04-07 09:30:00,17.15,17.19,16.95,17.19,464000.0,10.4129,10.4372,10.2915,10.4372,464000.0
2008-04-07 10:00:00,17.2,17.2,17.05,17.05,222000.0,10.4433,10.4433,10.3522,10.3522,222000.0
2008-04-07 10:30:00,17.04,17.18,16.98,17.17,419200.0,10.3461,10.4311,10.3097,10.4251,419200.0
2008-04-07 11:00:00,17.17,17.18,17.12,17.16,173000.0,10.4251,10.4311,10.3947,10.419,173000.0
2008-04-07 11:30:00,17.16,17.31,17.15,17.31,305600.0,10.419,10.5101,10.4129,10.5101,305600.0
2008-04-07 12:00:00,17.3,17.31,17.25,17.29,175600.0,10.504,10.5101,10.4737,10.4979,175600.0
2008-04-07 12:30:00,17.29,17.31,17.23,17.23,159800.0,10.4979,10.5101,10.4615,10.4615,159800.0
2008-04-07 13:00:00,17.23,17.25,17.18,17.22,176400.0,10.4615,10.4737,10.4311,10.4554,176400.0
2008-04-07 13:30:00,17.22,17.23,17.11,17.12,232000.0,10.4554,10.4615,10.3886,10.3947,232000.0
2008-04-07 14:00:00,17.11,17.15,17.07,17.08,234400.0,10.3886,10.4129,10.3644,10.3704,234400.0
2008-04-07 14:30:00,17.08,17.09,17.0,17.03,184000.0,10.3704,10.3765,10.3219,10.3401,184000.0
2008-04-07 15:00:00,17.03,17.07,16.98,17.06,270600.0,10.3401,10.3644,10.3097,10.3583,270600.0
2008-04-07 15:30:00,17.06,17.07,16.99,17.04,516600.0,10.3583,10.3644,10.3158,10.3461,516600.0
2008-04-08 09:30:00,17.09,17.09,16.87,16.91,244400.0,10.3765,10.3765,10.2429,10.2672,244400.0
2008-04-08 10:00:00,16.91,16.99,16.9,16.95,272400.0,10.2672,10.3158,10.2611,10.2915,272400.0
2008-04-08 10:30:00,16.94,17.02,16.91,16.99,178800.0,10.2854,10.334,10.2672,10.3158,178800.0
2008-04-08 11:00:00,16.98,17.04,16.95,16.99,201000.0,10.3097,10.3461,10.2915,10.3158,201000.0
2008-04-08 11:30:00,16.99,17.01,16.9,16.91,104000.0,10.3158,10.3279,10.2611,10.2672,104000.0
2008-04-08 12:00:00,16.9,16.96,16.9,16.92,105800.0,10.2611,10.2976,10.2611,10.2733,105800.0
2008-04-08 12:30:00,16.91,16.95,16.91,16.93,96400.0,10.2672,10.2915,10.2672,10.2794,96400.0
2008-04-08 13:00:00,16.93,16.95,16.88,16.9,130000.0,10.2794,10.2915,10.249,10.2611,130000.0
2008-04-08 13:30:00,16.9,16.93,16.88,16.92,133600.0,10.2611,10.2794,10.249,10.2733,133600.0
2008-04-08 14:00:00,16.92,16.93,16.82,16.87,585400.0,10.2733,10.2794,10.2126,10.2429,585400.0
2008-04-08 14:30:00,16.87,16.92,16.84,16.91,151800.0,10.2429,10.2733,10.2247,10.2672,151800.0
2008-04-08 15:00:00,16.91,16.91,16.83,16.88,207000.0,10.2672,10.2672,10.2186,10.249,207000.0
2008-04-08 15:30:00,16.89,16.95,16.88,16.89,447600.0,10.2551,10.2915,10.249,10.2551,447600.0
2008-04-09 09:30:00,16.95,17.07,16.93,16.99,552600.0,10.2915,10.3644,10.2794,10.3158,552600.0
2008-04-09 10:00:00,16.98,17.03,16.92,17.03,206400.0,10.3097,10.3401,10.2733,10.3401,206400.0
2008-04-09 10:30:00,17.03,17.04,16.96,16.98,196600.0,10.3401,10.3461,10.2976,10.3097,196600.0
2008-04-09 11:00:00,16.99,16.99,16.85,16.88,191000.0,10.3158,10.3158,10.2308,10.249,191000.0
2008-04-09 11:30:00,16.88,16.88,16.79,16.81,285400.0,10.249,10.249,10.1944,10.2065,285400.0
2008-04-09 12:00:00,16.8,16.9,16.77,16.9,262600.0,10.2004,10.2611,10.1822,10.2611,262600.0
2008-04-09 12:30:00,16.9,16.92,16.82,16.82,258200.0,10.2611,10.2733,10.2126,10.2126,258200.0
2008-04-09 13:00:00,16.82,16.84,16.81,16.84,337600.0,10.2126,10.2247,10.2065,10.2247,337600.0
2008-04-09 13:30:00,16.84,16.9,16.82,16.89,262600.0,10.2247,10.2611,10.2126,10.2551,262600.0
2008-04-09 14:00:00,16.89,16.9,16.8,16.83,264600.0,10.2551,10.2611,10.2004,10.2186,264600.0
2008-04-09 14:30:00,16.83,16.88,16.79,16.84,259600.0,10.2186,10.249,10.1944,10.2247,259600.0
2008-04-09 15:00:00,16.84,16.89,16.81,16.86,316600.0,10.2247,10.2551,10.2065,10.2369,316600.0
2008-04-09 15:30:00,16.85,16.94,16.85,16.92,457200.0,10.2308,10.2854,10.2308,10.2733,457200.0
2008-04-10 09:30:00,16.93,16.95,16.75,16.77,334000.0,10.2794,10.2915,10.1701,10.1822,334000.0
2008-04-10 10:00:00,16.75,16.93,16.75,16.92,378800.0,10.1701,10.2794,10.1701,10.2733,378800.0
2008-04-10 10:30:00,16.92,17.0,16.89,16.99,701600.0,10.2733,10.3219,10.2551,10.3158,701600.0
2008-04-10 11:00:00,17.0,17.07,16.95,17.05,242800.0,10.3219,10.3644,10.2915,10.3522,242800.0
2008-04-10 11:30:00,17.05,17.2,17.04,17.18,285400.0,10.3522,10.4433,10.3461,10.4311,285400.0
2008-04-10 12:00:00,17.18,17.2,17.16,17.17,181400.0,10.4311,10.4433,10.419,10.4251,181400.0
2008-04-10 12:30:00,17.17,17.21,17.16,17.16,205200.0,10.4251,10.4494,10.419,10.419,205200.0
2008-04-10 13:00:00,17.16,17.2,17.14,17.18,192800.0,10.419,10.4433,10.4069,10.4311,192800.0
2008-04-10 13:30:00,17.18,17.23,17.16,17.16,174000.0,10.4311,10.4615,10.419,10.419,174000.0
2008-04-10 14:00:00,17.16,17.18,17.08,17.08,303000.0,10.419,10.4311,10.3704,10.3704,303000.0
2008-04-10 14:30:00,17.08,17.16,17.06,17.15,331000.0,10.3704,10.419,10.3583,10.4129,331000.0
2008-04-10 15:00:00,17.15,17.18,17.09,17.11,368800.0,10.4129,10.4311,10.3765,10.3886,368800.0
2008-04-10 15:30:00,17.11,17.11,17.02,17.04,769400.0,10.3886,10.3886,10.334,10.3461,769400.0
2008-04-11 09:30:00,16.84,17.11,16.83,17.08,544400.0,10.2247,10.3886,10.2186,10.3704,544400.0
2008-04-11 10:00:00,17.08,17.1,16.91,17.03,387800.0,10.3704,10.3826,10.2672,10.3401,387800.0
2008-04-11 10:30:00,17.03,17.07,16.94,16.96,184800.0,10.3401,10.3644,10.2854,10.2976,184800.0
2008-04-11 11:00:00,16.95,16.99,16.87,16.88,161800.0,10.2915,10.3158,10.2429,10.249,161800.0
2008-04-11 11:30:00,16.88,16.92,16.85,16.89,179000.0,10.249,10.2733,10.2308,10.2551,179000.0
2008-04-11 12:00:00,16.89,16.9,16.75,16.78,256800.0,10.2551,10.2611,10.1701,10.1883,256800.0
2008-04-11 12:30:00,16.78,16.8,16.73,16.8,257600.0,10.1883,10.2004,10.1579,10.2004,257600.0
2008-04-11 13:00:00,16.8,16.86,16.8,16.8,130400.0,10.2004,10.2369,10.2004,10.2004,130400.0
2008-04-11 13:30:00,16.8,16.8,16.67,16.68,306600.0,10.2004,10.2004,10.1215,10.1276,306600.0
2008-04-11 14:00:00,16.68,16.7,16.57,16.59,360400.0,10.1276,10.1397,10.0608,10.0729,360400.0
2008-04-11 14:30:00,16.59,16.6,16.55,16.59,276000.0,10.0729,10.079,10.0486,10.0729,276000.0
2008-04-11 15:00:00,16.58,16.6,16.52,16.59,371000.0,10.0668,10.079,10.0304,10.0729,371000.0
2008-04-11 15:30:00,16.59,16.59,16.49,16.52,729200.0,10.0729,10.0729,10.0122,10.0304,729200.0
2008-04-14 09:30:00,16.49,16.68,16.48,16.64,319000.0,10.0122,10.1276,10.0061,10.1033,319000.0
2008-04-14 10:00:00,16.65,16.71,16.58,16.65,126400.0,10.1093,10.1458,10.0668,10.1093,126400.0
2008-04-14 10:30:00,16.65,16.71,16.59,16.65,147200.0,10.1093,10.1458,10.0729,10.1093,147200.0
2008-04-14 11:00:00,16.65,16.7,16.5,16.53,136600.0,10.1093,10.1397,10.0183,10.0365,136600.0
2008-04-14 11:30:00,16.54,16.59,16.5,16.55,174000.0,10.0426,10.0729,10.0183,10.0486,174000.0
2008-04-14 12:00:00,16.55,16.66,16.55,16.66,149200.0,10.0486,10.1154,10.0486,10.1154,149200.0
2008-04-14 12:30:00,16.65,16.73,16.63,16.7,124600.0,10.1093,10.1579,10.0972,10.1397,124600.0
2008-04-14 13:00:00,16.69,16.73,16.65,16.68,121600.0,10.1336,10.1579,10.1093,10.1276,121600.0
2008-04-14 13:30:00,16.68,16.69,16.6,16.64,175400.0,10.1276,10.1336,10.079,10.1033,175400.0
2008-04-14 14:00:00,16.64,16.65,16.58,16.59,176400.0,10.1033,10.1093,10.0668,10.0729,176400.0
2008-04-14 14:30:00,16.59,16.62,16.53,16.53,200800.0,10.0729,10.0911,10.0365,10.0365,200800.0
2008-04-14 15:00:00,16.53,16.55,16.47,16.47,216000.0,10.0365,10.0486,10.0001,10.0001,216000.0
2008-04-14 15:30:00,16.47,16.53,16.45,16.5,649200.0,10.0001,10.0365,9.9879,10.0183,649200.0
2008-04-15 09:30:00,16.5,16.6,16.34,16.46,489000.0,10.0183,10.079,9.9211,9.994,489000.0
2008-04-15 10:00:00,16.45,16.5,16.34,16.46,468400.0,9.9879,10.0183,9.9211,9.994,468400.0
2008-04-15 10:30:00,16.46,16.46,16.34,16.34,323200.0,9.994,9.994,9.9211,9.9211,323200.0
2008-04-15 11:00:00,16.35,16.36,16.29,16.34,207200.0,9.9272,9.9333,9.8908,9.9211,207200.0
2008-04-15 11:30:00,16.33,16.43,16.31,16.38,272200.0,9.9151,9.9758,9.9029,9.9454,272200.0
2008-04-15 12:00:00,16.38,16.49,16.37,16.48,252200.0,9.9454,10.0122,9.9393,10.0061,252200.0
2008-04-15 12:30:00,16.48,16.57,16.48,16.54,267400.0,10.0061,10.0608,10.0061,10.0426,267400.0
2008-04-15 13:00:00,16.55,16.61,16.53,16.6,118600.0,10.0486,10.0851,10.0365,10.079,118600.0
2008-04-15 13:30:00,16.6,16.69,16.59,16.68,173400.0,10.079,10.1336,10.0729,10.1276,173400.0
2008-04-15 14:00:00,16.68,16.72,16.65,16.65,226400.0,10.1276,10.1519,10.1093,10.1093,226400.0
2008-04-15 14:30:00,16.65,16.68,16.56,16.57,226200.0,10.1093,10.1276,10.0547,10.0608,226200.0
2008-04-15 15:00:00,16.58,16.7,16.57,16.7,216000.0,10.0668,10.1397,10.0608,10.1397,216000.0
2008-04-15 15:30:00,16.7,16.72,16.64,16.68,491200.0,10.1397,10.1519,10.1033,10.1276,491200.0
2008-04-16 09:30:00,16.84,17.16,16.84,17.07,516800.0,10.2247,10.419,10.2247,10.3644,516800.0
2008-04-16 10:00:00,17.07,17.18,17.0,17.14,316000.0,10.3644,10.4311,10.3219,10.4069,316000.0
2008-04-16 10:30:00,17.14,17.28,17.13,17.28,277400.0,10.4069,10.4919,10.4008,10.4919,277400.0
2008-04-16 11:00:00,17.27,17.3,17.16,17.18,180600.0,10.4858,10.504,10.419,10.4311,180600.0
2008-04-16 11:30:00,17.18,17.3,17.18,17.24,169200.0,10.4311,10.504,10.4311,10.4676,169200.0
2008-04-16 12:00:00,17.25,17.36,17.25,17.35,199200.0,10.4737,10.5404,10.4737,10.5344,199200.0
2008-04-16 12:30:00,17.35,17.36,17.22,17.27,214000.0,10.5344,10.5404,10.4554,10.4858,214000.0
2008-04-16 13:00:00,17.27,17.28,17.2,17.21,125000.0,10.4858,10.4919,10.4433,10.4494,125000.0
2008-04-16 13:30:00,17.21,17.24,17.21,17.24,141200.0,10.4494,10.4676,10.4494,10.4676,141200.0
2008-04-16 14:00:00,17.24,17.26,17.17,17.23,207400.0,10.4676,10.4797,10.4251,10.4615,207400.0
2008-04-16 14:30:00,17.23,17.32,17.22,17.31,235600.0,10.4615,10.5162,10.4554,10.5101,235600.0
2008-04-16 15:00:00,17.31,17.33,17.29,17.31,372800.0,10.5101,10.5222,10.4979,10.5101,372800.0
2008-04-16 15:30:00,17.31,17.36,17.27,17.33,784200.0,10.5101,10.5404,10.4858,10.5222,784200.0
2008-04-17 09:30:00,17.39,17.4,17.12,17.15,355600.0,10.5587,10.5647,10.3947,10.4129,355600.0
2008-04-17 10:00:00,17.14,17.26,17.09,17.21,199600.0,10.4069,10.4797,10.3765,10.4494,199600.0
2008-04-17 10:30:00,17.2,17.21,17.13,17.14,143000.0,10.4433,10.4494,10.4008,10.4069,143000.0
2008-04-17 11:00:00,17.14,17.19,17.11,17.12,127600.0,10.4069,10.4372,10.3886,10.3947,127600.0
2008-04-17 11:30:00,17.13,17.18,17.1,17.17,120200.0,10.4008,10.4311,10.3826,10.4251,120200.0
2008-04-17 12:00:00,17.17,17.23,17.17,17.18,169200.0,10.4251,10.4615,10.4251,10.4311,169200.0
2008-04-17 12:30:00,17.18,17.26,17.18,17.25,114200.0,10.4311,10.4797,10.4311,10.4737,114200.0
2008-04-17 13:00:00,17.25,17.26,17.2,17.23,203400.0,10.4737,10.4797,10.4433,10.4615,203400.0
2008-04-17 13:30:00,17.23,17.28,17.2,17.22,263600.0,10.4615,10.4919,10.4433,10.4554,263600.0
2008-04-17 14:00:00,17.23,17.25,17.16,17.17,152200.0,10.4615,10.4737,10.419,10.4251,152200.0
2008-04-17 14:30:00,17.17,17.21,17.15,17.15,145400.0,10.4251,10.4494,10.4129,10.4129,145400.0
2008-04-17 15:00:00,17.15,17.3,17.15,17.27,217200.0,10.4129,10.504,10.4129,10.4858,217200.0
2008-04-17 15:30:00,17.27,17.33,17.25,17.28,400800.0,10.4858,10.5222,10.4737,10.4919,400800.0
2008-04-18 09:30:00,17.63,17.66,17.34,17.36,763400.0,10.7044,10.7226,10.5283,10.5404,763400.0
2008-04-18 10:00:00,17.36,17.38,17.3,17.32,269800.0,10.5404,10.5526,10.504,10.5162,269800.0
2008-04-18 10:30:00,17.33,17.5,17.32,17.5,340600.0,10.5222,10.6254,10.5162,10.6254,340600.0
2008-04-18 11:00:00,17.5,17.64,17.49,17.63,259600.0,10.6254,10.7104,10.6194,10.7044,259600.0
2008-04-18 11:30:00,17.62,17.65,17.56,17.63,203200.0,10.6983,10.7165,10.6619,10.7044,203200.0
2008-04-18 12:00:00,17.63,17.68,17.61,17.65,337000.0,10.7044,10.7347,10.6922,10.7165,337000.0
2008-04-18 12:30:00,17.66,17.67,17.58,17.59,168400.0,10.7226,10.7287,10.674,10.6801,168400.0
2008-04-18 13:00:00,17.59,17.64,17.58,17.63,82200.0,10.6801,10.7104,10.674,10.7044,82200.0
2008-04-18 13:30:00,17.62,17.62,17.58,17.6,107800.0,10.6983,10.6983,10.674,10.6862,107800.0
2008-04-18 14:00:00,17.6,17.63,17.55,17.57,308600.0,10.6862,10.7044,10.6558,10.6679,308600.0
2008-04-18 14:30:00,17.58,17.61,17.55,17.56,183600.0,10.674,10.6922,10.6558,10.6619,183600.0
2008-04-18 15:00:00,17.55,17.59,17.5,17.51,245600.0,10.6558,10.6801,10.6254,10.6315,245600.0
2008-04-18 15:30:00,17.5,17.56,17.5,17.54,706600.0,10.6254,10.6619,10.6254,10.6497,706600.0
2008-04-21 09:30:00,17.47,17.59,17.4,17.53,178800.0,10.6072,10.6801,10.5647,10.6437,178800.0
2008-04-21 10:00:00,17.52,17.52,17.42,17.49,226800.0,10.6376,10.6376,10.5769,10.6194,226800.0
2008-04-21 10:30:00,17.49,17.61,17.48,17.54,202400.0,10.6194,10.6922,10.6133,10.6497,202400.0
2008-04-21 11:00:00,17.54,17.65,17.54,17.63,138200.0,10.6497,10.7165,10.6497,10.7044,138200.0
2008-04-21 11:30:00,17.63,17.79,17.63,17.75,269000.0,10.7044,10.8015,10.7044,10.7772,269000.0
2008-04-21 12:00:00,17.74,17.77,17.69,17.75,121600.0,10.7712,10.7894,10.7408,10.7772,121600.0
2008-04-21 12:30:00,17.75,17.83,17.74,17.8,232800.0,10.7772,10.8258,10.7712,10.8076,232800.0
2008-04-21 13:00:00,17.8,17.85,17.77,17.77,172400.0,10.8076,10.838,10.7894,10.7894,172400.0
2008-04-21 13:30:00,17.77,17.79,17.68,17.72,153200.0,10.7894,10.8015,10.7347,10.759,153200.0
2008-04-21 14:00:00,17.72,17.73,17.68,17.71,255600.0,10.759,10.7651,10.7347,10.7529,255600.0
2008-04-21 14:30:00,17.71,17.73,17.69,17.7,514000.0,10.7529,10.7651,10.7408,10.7469,514000.0
2008-04-21 15:00:00,17.7,17.75,17.7,17.7,504800.0,10.7469,10.7772,10.7469,10.7469,504800.0
2008-04-21 15:30:00,17.7,17.81,17.35,17.81,774200.0,10.7469,10.8137,10.5344,10.8137,774200.0
2008-04-22 09:30:00,17.64,17.68,17.45,17.48,481600.0,10.7104,10.7347,10.5951,10.6133,481600.0
2008-04-22 10:00:00,17.5,17.61,17.46,17.49,142800.0,10.6254,10.6922,10.6012,10.6194,142800.0
2008-04-22 10:30:00,17.48,17.65,17.48,17.64,178000.0,10.6133,10.7165,10.6133,10.7104,178000.0
2008-04-22 11:00:00,17.65,17.65,17.59,17.6,143600.0,10.7165,10.7165,10.6801,10.6862,143600.0
2008-04-22 11:30:00,17.59,17.64,17.48,17.48,150000.0,10.6801,10.7104,10.6133,10.6133,150000.0
2008-04-22 12:00:00,17.48,17.53,17.41,17.41,237600.0,10.6133,10.6437,10.5708,10.5708,237600.0
2008-04-22 12:30:00,17.42,17.43,17.3,17.31,333200.0,10.5769,10.5829,10.504,10.5101,333200.0
2008-04-22 13:00:00,17.31,17.36,17.31,17.34,107800.0,10.5101,10.5404,10.5101,10.5283,107800.0
2008-04-22 13:30:00,17.33,17.4,17.32,17.39,120000.0,10.5222,10.5647,10.5162,10.5587,120000.0
2008-04-22 14:00:00,17.39,17.39,17.31,17.36,153800.0,10.5587,10.5587,10.5101,10.5404,153800.0
2008-04-22 14:30:00,17.36,17.4,17.3,17.33,181000.0,10.5404,10.5647,10.504,10.5222,181000.0
2008-04-22 15:00:00,17.33,17.39,17.28,17.33,472800.0,10.5222,10.5587,10.4919,10.5222,472800.0
2008-04-22 15:30:00,17.33,17.39,17.32,17.39,758600.0,10.5222,10.5587,10.5162,10.5587,758600.0
2008-04-23 09:30:00,17.47,17.7,17.29,17.69,357800.0,10.6072,10.7469,10.4979,10.7408,357800.0
2008-04-23 10:00:00,17.68,17.81,17.59,17.81,387200.0,10.7347,10.8137,10.6801,10.8137,387200.0
2008-04-23 10:30:00,17.82,17.9,17.8,17.83,716600.0,10.8197,10.8683,10.8076,10.8258,716600.0
2008-04-23 11:00:00,17.83,17.89,17.77,17.84,217400.0,10.8258,10.8622,10.7894,10.8319,217400.0
2008-04-23 11:30:00,17.84,17.87,17.79,17.81,196800.0,10.8319,10.8501,10.8015,10.8137,196800.0
2008-04-23 12:00:00,17.81,17.81,17.63,17.65,234400.0,10.8137,10.8137,10.7044,10.7165,234400.0
2008-04-23 12:30:00,17.65,17.71,17.58,17.66,200000.0,10.7165,10.7529,10.674,10.7226,200000.0
2008-04-23 13:00:00,17.66,17.75,17.63,17.73,209200.0,10.7226,10.7772,10.7044,10.7651,209200.0
2008-04-23 13:30:00,17.72,17.79,17.68,17.77,206400.0,10.759,10.8015,10.7347,10.7894,206400.0
2008-04-23 14:00:00,17.78,17.86,17.75,17.83,245800.0,10.7954,10.844,10.7772,10.8258,245800.0
2008-04-23 14:30:00,17.83,17.87,17.78,17.79,343800.0,10.8258,10.8501,10.7954,10.8015,343800.0
2008-04-23 15:00:00,17.79,17.85,17.77,17.78,357400.0,10.8015,10.838,10.7894,10.7954,357400.0
2008-04-23 15:30:00,17.79,17.81,17.72,17.77,724200.0,10.8015,10.8137,10.759,10.7894,724200.0
2008-04-24 09:30:00,17.84,17.86,17.58,17.66,221000.0,10.8319,10.844,10.674,10.7226,221000.0
2008-04-24 10:00:00,17.65,17.65,17.41,17.49,337400.0,10.7165,10.7165,10.5708,10.6194,337400.0
2008-04-24 10:30:00,17.49,17.5,17.43,17.5,230400.0,10.6194,10.6254,10.5829,10.6254,230400.0
2008-04-24 11:00:00,17.5,17.63,17.5,17.61,162200.0,10.6254,10.7044,10.6254,10.6922,162200.0
2008-04-24 11:30:00,17.62,17.84,17.61,17.79,377000.0,10.6983,10.8319,10.6922,10.8015,377000.0
2008-04-24 12:00:00,17.79,17.84,17.77,17.79,632000.0,10.8015,10.8319,10.7894,10.8015,632000.0
2008-04-24 12:30:00,17.79,17.85,17.77,17.8,430600.0,10.8015,10.838,10.7894,10.8076,430600.0
2008-04-24 13:00:00,17.82,17.85,17.8,17.84,309600.0,10.8197,10.838,10.8076,10.8319,309600.0
2008-04-24 13:30:00,17.84,17.88,17.78,17.85,271200.0,10.8319,10.8562,10.7954,10.838,271200.0
2008-04-24 14:00:00,17.85,18.0,17.85,17.99,613400.0,10.838,10.929,10.838,10.923,613400.0
2008-04-24 14:30:00,18.0,18.08,17.97,18.03,450800.0,10.929,10.9776,10.9108,10.9472,450800.0
2008-04-24 15:00:00,18.02,18.08,17.96,17.98,620200.0,10.9412,10.9776,10.9047,10.9169,620200.0
2008-04-24 15:30:00,17.98,17.99,17.85,17.86,1085400.0,10.9169,10.923,10.838,10.844,1085400.0
2008-04-25 09:30:00,18.08,18.08,17.76,17.88,363400.0,10.9776,10.9776,10.7833,10.8562,363400.0
2008-04-25 10:00:00,17.87,17.91,17.79,17.82,277600.0,10.8501,10.8744,10.8015,10.8197,277600.0
2008-04-25 10:30:00,17.82,17.86,17.73,17.85,209800.0,10.8197,10.844,10.7651,10.838,209800.0
2008-04-25 11:00:00,17.86,17.88,17.57,17.62,678400.0,10.844,10.8562,10.6679,10.6983,678400.0
2008-04-25 11:30:00,17.62,17.72,17.56,17.71,230600.0,10.6983,10.759,10.6619,10.7529,230600.0
2008-04-25 12:00:00,17.71,17.72,17.65,17.7,109000.0,10.7529,10.759,10.7165,10.7469,109000.0
2008-04-25 12:30:00,17.69,17.74,17.63,17.71,131400.0,10.7408,10.7712,10.7044,10.7529,131400.0
2008-04-25 13:00:00,17.72,17.77,17.68,17.72,144200.0,10.759,10.7894,10.7347,10.759,144200.0
2008-04-25 13:30:00,17.73,17.81,17.68,17.77,352800.0,10.7651,10.8137,10.7347,10.7894,352800.0
2008-04-25 14:00:00,17.79,17.89,17.77,17.87,435000.0,10.8015,10.8622,10.7894,10.8501,435000.0
2008-04-25 14:30:00,17.87,17.9,17.85,17.9,296000.0,10.8501,10.8683,10.838,10.8683,296000.0
2008-04-25 15:00:00,17.89,18.03,17.88,17.99,520400.0,10.8622,10.9472,10.8562,10.923,520400.0
2008-04-25 15:30:00,17.99,18.04,17.92,18.01,609600.0,10.923,10.9533,10.8805,10.9351,609600.0
2008-04-28 09:30:00,17.96,18.16,17.89,17.93,1259000.0,10.9047,11.0262,10.8622,10.8865,1259000.0
2008-04-28 10:00:00,17.94,18.0,17.89,17.93,729600.0,10.8926,10.929,10.8622,10.8865,729600.0
2008-04-28 10:30:00,17.94,17.98,17.86,17.92,313800.0,10.8926,10.9169,10.844,10.8805,313800.0
2008-04-28 11:00:00,17.93,17.93,17.8,17.8,352400.0,10.8865,10.8865,10.8076,10.8076,352400.0
2008-04-28 11:30:00,17.8,17.8,17.66,17.66,436400.0,10.8076,10.8076,10.7226,10.7226,436400.0
2008-04-28 12:00:00,17.66,17.82,17.66,17.73,530800.0,10.7226,10.8197,10.7226,10.7651,530800.0
2008-04-28 12:30:00,17.73,17.74,17.64,17.64,356400.0,10.7651,10.7712,10.7104,10.7104,356400.0
2008-04-28 13:00:00,17.64,17.67,17.61,17.66,387200.0,10.7104,10.7287,10.6922,10.7226,387200.0
2008-04-28 13:30:00,17.67,17.75,17.67,17.75,415000.0,10.7287,10.7772,10.7287,10.7772,415000.0
2008-04-28 14:00:00,17.75,17.84,17.75,17.84,426000.0,10.7772,10.8319,10.7772,10.8319,426000.0
2008-04-28 14:30:00,17.84,17.85,17.64,17.68,705400.0,10.8319,10.838,10.7104,10.7347,705400.0
2008-04-28 15:00:00,17.69,17.82,17.68,17.72,869400.0,10.7408,10.8197,10.7347,10.759,869400.0
2008-04-28 15:30:00,17.72,17.78,17.7,17.7,1284400.0,10.759,10.7954,10.7469,10.7469,1284400.0
2008-04-29 09:30:00,18.7,18.72,18.32,18.44,3101000.0,11.354,11.3662,11.1233,11.1962,3101000.0
2008-04-29 10:00:00,18.45,18.46,18.2,18.23,1347800.0,11.2023,11.2083,11.0505,11.0687,1347800.0
2008-04-29 10:30:00,18.23,18.31,18.22,18.25,1034600.0,11.0687,11.1172,11.0626,11.0808,1034600.0
2008-04-29 11:00:00,18.26,18.36,18.26,18.33,664000.0,11.0869,11.1476,11.0869,11.1294,664000.0
2008-04-29 11:30:00,18.33,18.36,18.3,18.32,1345600.0,11.1294,11.1476,11.1112,11.1233,1345600.0
2008-04-29 12:00:00,18.33,18.34,18.29,18.33,478400.0,11.1294,11.1355,11.1051,11.1294,478400.0
2008-04-29 12:30:00,18.33,18.36,18.3,18.33,478800.0,11.1294,11.1476,11.1112,11.1294,478800.0
2008-04-29 13:00:00,18.33,18.41,18.32,18.36,501600.0,11.1294,11.178,11.1233,11.1476,501600.0
2008-04-29 13:30:00,18.36,18.39,18.36,18.38,436000.0,11.1476,11.1658,11.1476,11.1598,436000.0
2008-04-29 14:00:00,18.39,18.46,18.36,18.38,613400.0,11.1658,11.2083,11.1476,11.1598,613400.0
2008-04-29 14:30:00,18.39,18.54,18.35,18.51,644800.0,11.1658,11.2569,11.1415,11.2387,644800.0
2008-04-29 15:00:00,18.51,18.52,18.45,18.47,792000.0,11.2387,11.2448,11.2023,11.2144,792000.0
2008-04-29 15:30:00,18.47,18.48,18.41,18.43,2194600.0,11.2144,11.2205,11.178,11.1901,2194600.0
2008-04-30 09:30:00,18.38,18.55,18.36,18.49,1009000.0,11.1598,11.263,11.1476,11.2265,1009000.0
2008-04-30 10:00:00,18.49,18.53,18.46,18.48,634800.0,11.2265,11.2508,11.2083,11.2205,634800.0
2008-04-30 10:30:00,18.48,18.51,18.35,18.42,555200.0,11.2205,11.2387,11.1415,11.184,555200.0
2008-04-30 11:00:00,18.42,18.43,18.37,18.41,235800.0,11.184,11.1901,11.1537,11.178,235800.0
2008-04-30 11:30:00,18.41,18.42,18.35,18.36,355000.0,11.178,11.184,11.1415,11.1476,355000.0
2008-04-30 12:00:00,18.36,18.38,18.32,18.33,279800.0,11.1476,11.1598,11.1233,11.1294,279800.0
2008-04-30 12:30:00,18.33,18.34,18.29,18.29,393400.0,11.1294,11.1355,11.1051,11.1051,393400.0
2008-04-30 13:00:00,18.28,18.3,18.28,18.28,247200.0,11.099,11.1112,11.099,11.099,247200.0
2008-04-30 13:30:00,18.28,18.3,18.24,18.27,744400.0,11.099,11.1112,11.0747,11.093,744400.0
2008-04-30 14:00:00,18.28,18.43,18.27,18.36,1041200.0,11.099,11.1901,11.093,11.1476,1041200.0
2008-04-30 14:30:00,18.36,18.41,18.21,18.21,622800.0,11.1476,11.178,11.0565,11.0565,622800.0
2008-04-30 15:00:00,18.21,18.31,18.19,18.23,1529600.0,11.0565,11.1172,11.0444,11.0687,1529600.0
2008-04-30 15:30:00,18.23,18.43,18.23,18.37,1960200.0,11.0687,11.1901,11.0687,11.1537,1960200.0
2008-05-01 09:30:00,18.24,18.49,18.2,18.49,391800.0,11.0747,11.2265,11.0505,11.2265,391800.0
2008-05-01 10:00:00,18.5,18.57,18.45,18.5,527200.0,11.2326,11.2751,11.2023,11.2326,527200.0
2008-05-01 10:30:00,18.5,18.52,18.46,18.5,341600.0,11.2326,11.2448,11.2083,11.2326,341600.0
2008-05-01 11:00:00,18.5,18.68,18.5,18.68,551200.0,11.2326,11.3419,11.2326,11.3419,551200.0
2008-05-01 11:30:00,18.68,18.77,18.67,18.71,433000.0,11.3419,11.3965,11.3358,11.3601,433000.0
2008-05-01 12:00:00,18.71,18.8,18.7,18.8,373400.0,11.3601,11.4148,11.354,11.4148,373400.0
2008-05-01 12:30:00,18.8,18.96,18.8,18.93,337200.0,11.4148,11.5119,11.4148,11.4937,337200.0
2008-05-01 13:00:00,18.95,19.0,18.92,18.99,710800.0,11.5058,11.5362,11.4876,11.5301,710800.0
2008-05-01 13:30:00,18.99,19.08,18.99,19.06,1310200.0,11.5301,11.5848,11.5301,11.5726,1310200.0
2008-05-01 14:00:00,19.06,19.08,18.98,18.99,941000.0,11.5726,11.5848,11.5241,11.5301,941000.0
2008-05-01 14:30:00,18.99,19.07,18.93,18.93,633200.0,11.5301,11.5787,11.4937,11.4937,633200.0
2008-05-01 15:00:00,18.93,18.98,18.9,18.92,672800.0,11.4937,11.5241,11.4755,11.4876,672800.0
2008-05-01 15:30:00,18.92,19.03,18.86,18.99,1158400.0,11.4876,11.5544,11.4512,11.5301,1158400.0
2008-05-02 09:30:00,19.04,19.08,18.67,18.8,417200.0,11.5605,11.5848,11.3358,11.4148,417200.0
2008-05-02 10:00:00,18.8,18.85,18.74,18.74,309800.0,11.4148,11.4451,11.3783,11.3783,309800.0
2008-05-02 10:30:00,18.74,18.74,18.46,18.47,375200.0,11.3783,11.3783,11.2083,11.2144,375200.0
2008-05-02 11:00:00,18.47,18.54,18.4,18.4,377600.0,11.2144,11.2569,11.1719,11.1719,377600.0
2008-05-02 11:30:00,18.41,18.47,18.41,18.43,546200.0,11.178,11.2144,11.178,11.1901,546200.0
2008-05-02 12:00:00,18.43,18.53,18.39,18.52,294000.0,11.1901,11.2508,11.1658,11.2448,294000.0
2008-05-02 12:30:00,18.52,18.54,18.48,18.53,165600.0,11.2448,11.2569,11.2205,11.2508,165600.0
2008-05-02 13:00:00,18.54,18.56,18.47,18.54,177400.0,11.2569,11.269,11.2144,11.2569,177400.0
2008-05-02 13:30:00,18.55,18.59,18.51,18.54,196400.0,11.263,11.2873,11.2387,11.2569,196400.0
2008-05-02 14:00:00,18.53,18.54,18.45,18.45,572000.0,11.2508,11.2569,11.2023,11.2023,572000.0
2008-05-02 14:30:00,18.45,18.51,18.45,18.48,434600.0,11.2023,11.2387,11.2023,11.2205,434600.0
2008-05-02 15:00:00,18.48,18.67,18.47,18.62,490400.0,11.2205,11.3358,11.2144,11.3055,490400.0
2008-05-02 15:30:00,18.63,18.66,18.6,18.61,1179800.0,11.3115,11.3298,11.2933,11.2994,1179800.0
2008-05-05 09:30:00,18.65,18.69,18.34,18.48,593800.0,11.3237,11.348,11.1355,11.2205,593800.0
2008-05-05 10:00:00,18.49,18.7,18.41,18.42,211200.0,11.2265,11.354,11.178,11.184,211200.0
2008-05-05 10:30:00,18.41,18.48,18.31,18.31,173800.0,11.178,11.2205,11.1172,11.1172,173800.0
2008-05-05 11:00:00,18.31,18.45,18.29,18.43,146200.0,11.1172,11.2023,11.1051,11.1901,146200.0
2008-05-05 11:30:00,18.43,18.5,18.43,18.46,166800.0,11.1901,11.2326,11.1901,11.2083,166800.0
2008-05-05 12:00:00,18.46,18.49,18.41,18.43,235800.0,11.2083,11.2265,11.178,11.1901,235800.0
2008-05-05 12:30:00,18.44,18.55,18.43,18.52,179800.0,11.1962,11.263,11.1901,11.2448,179800.0
2008-05-05 13:00:00,18.52,18.54,18.49,18.49,152400.0,11.2448,11.2569,11.2265,11.2265,152400.0
2008-05-05 13:30:00,18.49,18.52,18.48,18.5,168000.0,11.2265,11.2448,11.2205,11.2326,168000.0
2008-05-05 14:00:00,18.5,18.54,18.41,18.46,300400.0,11.2326,11.2569,11.178,11.2083,300400.0
2008-05-05 14:30:00,18.45,18.5,18.43,18.43,160000.0,11.2023,11.2326,11.1901,11.1901,160000.0
2008-05-05 15:00:00,18.43,18.5,18.43,18.48,261600.0,11.1901,11.2326,11.1901,11.2205,261600.0
2008-05-05 15:30:00,18.48,18.51,18.43,18.49,394400.0,11.2205,11.2387,11.1901,11.2265,394400.0
2008-05-06 09:30:00,18.28,18.47,18.25,18.35,401800.0,11.099,11.2144,11.0808,11.1415,401800.0
2008-05-06 10:00:00,18.35,18.39,18.29,18.34,405200.0,11.1415,11.1658,11.1051,11.1355,405200.0
2008-05-06 10:30:00,18.34,18.46,18.34,18.45,499600.0,11.1355,11.2083,11.1355,11.2023,499600.0
2008-05-06 11:00:00,18.45,18.46,18.37,18.43,213000.0,11.2023,11.2083,11.1537,11.1901,213000.0
2008-05-06 11:30:00,18.43,18.46,18.39,18.46,148200.0,11.1901,11.2083,11.1658,11.2083,148200.0
2008-05-06 12:00:00,18.47,18.59,18.47,18.56,262000.0,11.2144,11.2873,11.2144,11.269,262000.0
2008-05-06 12:30:00,18.56,18.68,18.56,18.68,396000.0,11.269,11.3419,11.269,11.3419,396000.0
2008-05-06 13:00:00,18.68,18.71,18.63,18.64,197200.0,11.3419,11.3601,11.3115,11.3176,197200.0
2008-05-06 13:30:00,18.64,18.72,18.64,18.68,224400.0,11.3176,11.3662,11.3176,11.3419,224400.0
2008-05-06 14:00:00,18.68,18.7,18.61,18.63,374400.0,11.3419,11.354,11.2994,11.3115,374400.0
2008-05-06 14:30:00,18.63,18.74,18.63,18.73,255400.0,11.3115,11.3783,11.3115,11.3723,255400.0
2008-05-06 15:00:00,18.73,18.78,18.73,18.75,315000.0,11.3723,11.4026,11.3723,11.3844,315000.0
2008-05-06 15:30:00,18.75,18.81,18.75,18.78,679600.0,11.3844,11.4208,11.3844,11.4026,679600.0
2008-05-07 09:30:00,18.71,18.98,18.7,18.93,347600.0,11.3601,11.5241,11.354,11.4937,347600.0
2008-05-07 10:00:00,18.92,18.93,18.79,18.92,301600.0,11.4876,11.4937,11.4087,11.4876,301600.0
2008-05-07 10:30:00,18.92,19.09,18.92,18.94,354800.0,11.4876,11.5908,11.4876,11.4998,354800.0
2008-05-07 11:00:00,18.94,18.95,18.88,18.91,471000.0,11.4998,11.5058,11.4633,11.4815,471000.0
2008-05-07 11:30:00,18.91,18.92,18.84,18.84,462400.0,11.4815,11.4876,11.439,11.439,462400.0
2008-05-07 12:00:00,18.84,18.87,18.83,18.85,414600.0,11.439,11.4573,11.433,11.4451,414600.0
2008-05-07 12:30:00,18.85,18.85,18.83,18.84,240800.0,11.4451,11.4451,11.433,11.439,240800.0
2008-05-07 13:00:00,18.84,18.85,18.81,18.84,375600.0,11.439,11.4451,11.4208,11.439,375600.0
2008-05-07 13:30:00,18.84,18.88,18.81,18.85,437400.0,11.439,11.4633,11.4208,11.4451,437400.0
2008-05-07 14:00:00,18.84,18.89,18.82,18.87,477200.0,11.439,11.4694,11.4269,11.4573,477200.0
2008-05-07 14:30:00,18.87,18.89,18.84,18.87,809800.0,11.4573,11.4694,11.439,11.4573,809800.0
2008-05-07 15:00:00,18.87,18.92,18.82,18.85,561800.0,11.4573,11.4876,11.4269,11.4451,561800.0
2008-05-07 15:30:00,18.86,18.89,18.75,18.77,1389000.0,11.4512,11.4694,11.3844,11.3965,1389000.0
2008-05-08 09:30:00,18.77,18.77,18.35,18.36,554600.0,11.498,11.498,11.2407,11.2468,554600.0
2008-05-08 10:00:00,18.35,18.36,18.16,18.25,509400.0,11.2407,11.2468,11.1243,11.1794,509400.0
2008-05-08 10:30:00,18.25,18.42,18.21,18.39,366800.0,11.1794,11.2836,11.1549,11.2652,366800.0
2008-05-08 11:00:00,18.39,18.61,18.37,18.6,386600.0,11.2652,11.4,11.2529,11.3938,386600.0
2008-05-08 11:30:00,18.59,18.62,18.54,18.56,353800.0,11.3877,11.4061,11.3571,11.3693,353800.0
2008-05-08 12:00:00,18.57,18.61,18.54,18.58,876800.0,11.3755,11.4,11.3571,11.3816,876800.0
2008-05-08 12:30:00,18.57,18.68,18.56,18.63,271600.0,11.3755,11.4428,11.3693,11.4122,271600.0
2008-05-08 13:00:00,18.64,18.74,18.58,18.73,256200.0,11.4183,11.4796,11.3816,11.4735,256200.0
2008-05-08 13:30:00,18.74,18.81,18.68,18.8,516800.0,11.4796,11.5225,11.4428,11.5163,516800.0
2008-05-08 14:00:00,18.8,18.8,18.64,18.64,265200.0,11.5163,11.5163,11.4183,11.4183,265200.0
2008-05-08 14:30:00,18.63,18.66,18.5,18.5,322800.0,11.4122,11.4306,11.3326,11.3326,322800.0
2008-05-08 15:00:00,18.5,18.57,18.43,18.48,596600.0,11.3326,11.3755,11.2897,11.3203,596600.0
2008-05-08 15:30:00,18.48,18.57,18.48,18.53,616200.0,11.3203,11.3755,11.3203,11.351,616200.0
2008-05-09 09:30:00,18.32,18.42,18.18,18.19,253200.0,11.2223,11.2836,11.1366,11.1427,253200.0
2008-05-09 10:00:00,18.19,18.39,18.19,18.35,183600.0,11.1427,11.2652,11.1427,11.2407,183600.0
2008-05-09 10:30:00,18.34,18.52,18.32,18.5,217400.0,11.2346,11.3448,11.2223,11.3326,217400.0
2008-05-09 11:00:00,18.5,18.54,18.43,18.47,108400.0,11.3326,11.3571,11.2897,11.3142,108400.0
2008-05-09 11:30:00,18.46,18.46,18.39,18.42,173000.0,11.3081,11.3081,11.2652,11.2836,173000.0
2008-05-09 12:00:00,18.42,18.42,18.36,18.38,140800.0,11.2836,11.2836,11.2468,11.2591,140800.0
2008-05-09 12:30:00,18.38,18.42,18.38,18.42,159600.0,11.2591,11.2836,11.2591,11.2836,159600.0
2008-05-09 13:00:00,18.42,18.43,18.35,18.36,107200.0,11.2836,11.2897,11.2407,11.2468,107200.0
2008-05-09 13:30:00,18.36,18.41,18.34,18.41,136400.0,11.2468,11.2774,11.2346,11.2774,136400.0
2008-05-09 14:00:00,18.41,18.43,18.34,18.35,194600.0,11.2774,11.2897,11.2346,11.2407,194600.0
2008-05-09 14:30:00,18.34,18.36,18.3,18.32,284200.0,11.2346,11.2468,11.2101,11.2223,284200.0
2008-05-09 15:00:00,18.32,18.35,18.27,18.32,342600.0,11.2223,11.2407,11.1917,11.2223,342600.0
2008-05-09 15:30:00,18.32,18.39,18.3,18.33,581600.0,11.2223,11.2652,11.2101,11.2284,581600.0
2008-05-12 09:30:00,18.33,18.42,18.18,18.29,241000.0,11.2284,11.2836,11.1366,11.2039,241000.0
2008-05-12 10:00:00,18.29,18.3,18.13,18.21,291800.0,11.2039,11.2101,11.1059,11.1549,291800.0
2008-05-12 10:30:00,18.21,18.34,18.19,18.25,372600.0,11.1549,11.2346,11.1427,11.1794,372600.0
2008-05-12 11:00:00,18.25,18.32,18.25,18.31,190600.0,11.1794,11.2223,11.1794,11.2162,190600.0
2008-05-12 11:30:00,18.31,18.43,18.29,18.39,220600.0,11.2162,11.2897,11.2039,11.2652,220600.0
2008-05-12 12:00:00,18.4,18.43,18.36,18.39,224000.0,11.2713,11.2897,11.2468,11.2652,224000.0
2008-05-12 12:30:00,18.39,18.43,18.36,18.39,152600.0,11.2652,11.2897,11.2468,11.2652,152600.0
2008-05-12 13:00:00,18.39,18.4,18.3,18.3,144800.0,11.2652,11.2713,11.2101,11.2101,144800.0
2008-05-12 13:30:00,18.3,18.34,18.28,18.32,156800.0,11.2101,11.2346,11.1978,11.2223,156800.0
2008-05-12 14:00:00,18.32,18.44,18.31,18.43,200000.0,11.2223,11.2958,11.2162,11.2897,200000.0
2008-05-12 14:30:00,18.43,18.5,18.42,18.47,207000.0,11.2897,11.3326,11.2836,11.3142,207000.0
2008-05-12 15:00:00,18.46,18.52,18.45,18.49,323800.0,11.3081,11.3448,11.3019,11.3265,323800.0
2008-05-12 15:30:00,18.49,18.54,18.48,18.52,477200.0,11.3265,11.3571,11.3203,11.3448,477200.0
2008-05-13 09:30:00,18.42,18.5,18.34,18.38,258200.0,11.2836,11.3326,11.2346,11.2591,258200.0
2008-05-13 10:00:00,18.38,18.46,18.33,18.45,206400.0,11.2591,11.3081,11.2284,11.3019,206400.0
2008-05-13 10:30:00,18.46,18.51,18.36,18.4,145400.0,11.3081,11.3387,11.2468,11.2713,145400.0
2008-05-13 11:00:00,18.39,18.4,18.34,18.39,158400.0,11.2652,11.2713,11.2346,11.2652,158400.0
2008-05-13 11:30:00,18.38,18.43,18.33,18.42,172400.0,11.2591,11.2897,11.2284,11.2836,172400.0
2008-05-13 12:00:00,18.42,18.49,18.4,18.47,147000.0,11.2836,11.3265,11.2713,11.3142,147000.0
2008-05-13 12:30:00,18.47,18.56,18.43,18.51,354400.0,11.3142,11.3693,11.2897,11.3387,354400.0
2008-05-13 13:00:00,18.51,18.53,18.48,18.5,127400.0,11.3387,11.351,11.3203,11.3326,127400.0
2008-05-13 13:30:00,18.5,18.53,18.49,18.5,158600.0,11.3326,11.351,11.3265,11.3326,158600.0
2008-05-13 14:00:00,18.5,18.57,18.5,18.55,345400.0,11.3326,11.3755,11.3326,11.3632,345400.0
2008-05-13 14:30:00,18.56,18.56,18.53,18.56,791200.0,11.3693,11.3693,11.351,11.3693,791200.0
2008-05-13 15:00:00,18.56,18.58,18.5,18.51,348600.0,11.3693,11.3816,11.3326,11.3387,348600.0
2008-05-13 15:30:00,18.52,18.55,18.48,18.5,598600.0,11.3448,11.3632,11.3203,11.3326,598600.0
2008-05-14 09:30:00,18.52,18.55,18.4,18.52,982800.0,11.3448,11.3632,11.2713,11.3448,982800.0
2008-05-14 10:00:00,18.51,18.61,18.49,18.56,531000.0,11.3387,11.4,11.3265,11.3693,531000.0
2008-05-14 10:30:00,18.56,18.75,18.54,18.65,341200.0,11.3693,11.4857,11.3571,11.4245,341200.0
2008-05-14 11:00:00,18.65,18.66,18.53,18.6,88000.0,11.4245,11.4306,11.351,11.3938,88000.0
2008-05-14 11:30:00,18.6,18.61,18.54,18.57,180400.0,11.3938,11.4,11.3571,11.3755,180400.0
2008-05-14 12:00:00,18.57,18.62,18.57,18.61,70800.0,11.3755,11.4061,11.3755,11.4,70800.0
2008-05-14 12:30:00,18.61,18.63,18.56,18.56,85400.0,11.4,11.4122,11.3693,11.3693,85400.0
2008-05-14 13:00:00,18.56,18.65,18.55,18.62,162000.0,11.3693,11.4245,11.3632,11.4061,162000.0
2008-05-14 13:30:00,18.62,18.69,18.61,18.69,465800.0,11.4061,11.449,11.4,11.449,465800.0
2008-05-14 14:00:00,18.68,18.7,18.63,18.67,191600.0,11.4428,11.4551,11.4122,11.4367,191600.0
2008-05-14 14:30:00,18.67,18.69,18.6,18.64,298400.0,11.4367,11.449,11.3938,11.4183,298400.0
2008-05-14 15:00:00,18.64,18.64,18.43,18.5,394600.0,11.4183,11.4183,11.2897,11.3326,394600.0
2008-05-14 15:30:00,18.5,18.51,18.36,18.39,931400.0,11.3326,11.3387,11.2468,11.2652,931400.0
2008-05-15 09:30:00,18.3,18.66,18.25,18.57,377600.0,11.2101,11.4306,11.1794,11.3755,377600.0
2008-05-15 10:00:00,18.58,18.61,18.46,18.55,282000.0,11.3816,11.4,11.3081,11.3632,282000.0
2008-05-15 10:30:00,18.55,18.61,18.54,18.6,199800.0,11.3632,11.4,11.3571,11.3938,199800.0
2008-05-15 11:00:00,18.61,18.68,18.58,18.58,189200.0,11.4,11.4428,11.3816,11.3816,189200.0
2008-05-15 11:30:00,18.59,18.61,18.51,18.56,152400.0,11.3877,11.4,11.3387,11.3693,152400.0
2008-05-15 12:00:00,18.56,18.7,18.56,18.7,186600.0,11.3693,11.4551,11.3693,11.4551,186600.0
2008-05-15 12:30:00,18.7,18.74,18.64,18.66,1285200.0,11.4551,11.4796,11.4183,11.4306,1285200.0
2008-05-15 13:00:00,18.66,18.75,18.66,18.71,194800.0,11.4306,11.4857,11.4306,11.4612,194800.0
2008-05-15 13:30:00,18.71,18.75,18.7,18.72,1040000.0,11.4612,11.4857,11.4551,11.4673,1040000.0
2008-05-15 14:00:00,18.72,18.8,18.71,18.72,278000.0,11.4673,11.5163,11.4612,11.4673,278000.0
2008-05-15 14:30:00,18.71,18.8,18.71,18.78,228600.0,11.4612,11.5163,11.4612,11.5041,228600.0
2008-05-15 15:00:00,18.78,18.86,18.77,18.86,628800.0,11.5041,11.5531,11.498,11.5531,628800.0
2008-05-15 15:30:00,18.87,19.0,18.86,18.94,1354000.0,11.5592,11.6389,11.5531,11.6021,1354000.0
2008-05-16 09:30:00,18.96,19.01,18.78,18.83,863800.0,11.6144,11.645,11.5041,11.5347,863800.0
2008-05-16 10:00:00,18.83,18.89,18.72,18.89,408200.0,11.5347,11.5715,11.4673,11.5715,408200.0
2008-05-16 10:30:00,18.89,18.9,18.79,18.79,278000.0,11.5715,11.5776,11.5102,11.5102,278000.0
2008-05-16 11:00:00,18.8,18.8,18.71,18.76,363600.0,11.5163,11.5163,11.4612,11.4918,363600.0
2008-05-16 11:30:00,18.75,18.79,18.69,18.79,207600.0,11.4857,11.5102,11.449,11.5102,207600.0
2008-05-16 12:00:00,18.79,18.84,18.77,18.82,144800.0,11.5102,11.5409,11.498,11.5286,144800.0
2008-05-16 12:30:00,18.82,18.9,18.78,18.9,241000.0,11.5286,11.5776,11.5041,11.5776,241000.0
2008-05-16 13:00:00,18.9,18.95,18.9,18.91,344800.0,11.5776,11.6082,11.5776,11.5837,344800.0
2008-05-16 13:30:00,18.91,18.91,18.84,18.91,207600.0,11.5837,11.5837,11.5409,11.5837,207600.0
2008-05-16 14:00:00,18.91,18.92,18.88,18.91,236000.0,11.5837,11.5899,11.5654,11.5837,236000.0
2008-05-16 14:30:00,18.91,18.92,18.9,18.92,280400.0,11.5837,11.5899,11.5776,11.5899,280400.0
2008-05-16 15:00:00,18.92,19.04,18.91,19.04,436600.0,11.5899,11.6634,11.5837,11.6634,436600.0
2008-05-16 15:30:00,19.03,19.1,19.03,19.07,680600.0,11.6572,11.7001,11.6572,11.6817,680600.0
2008-05-19 09:30:00,19.1,19.16,18.88,19.09,367400.0,11.7001,11.7369,11.5654,11.694,367400.0
2008-05-19 10:00:00,19.09,19.14,18.98,19.13,267000.0,11.694,11.7246,11.6266,11.7185,267000.0
2008-05-19 10:30:00,19.11,19.18,19.02,19.05,199400.0,11.7062,11.7491,11.6511,11.6695,199400.0
2008-05-19 11:00:00,19.05,19.12,19.02,19.11,134400.0,11.6695,11.7124,11.6511,11.7062,134400.0
2008-05-19 11:30:00,19.1,19.18,19.1,19.11,190800.0,11.7001,11.7491,11.7001,11.7062,190800.0
2008-05-19 12:00:00,19.11,19.12,19.03,19.03,202200.0,11.7062,11.7124,11.6572,11.6572,202200.0
2008-05-19 12:30:00,19.04,19.06,18.96,18.98,170800.0,11.6634,11.6756,11.6144,11.6266,170800.0
2008-05-19 13:00:00,18.98,19.06,18.98,19.05,200000.0,11.6266,11.6756,11.6266,11.6695,200000.0
2008-05-19 13:30:00,19.05,19.05,18.87,18.88,201200.0,11.6695,11.6695,11.5592,11.5654,201200.0
2008-05-19 14:00:00,18.89,18.92,18.7,18.73,664600.0,11.5715,11.5899,11.4551,11.4735,664600.0
2008-05-19 14:30:00,18.73,18.84,18.73,18.84,194800.0,11.4735,11.5409,11.4735,11.5409,194800.0
2008-05-19 15:00:00,18.85,18.85,18.76,18.8,175200.0,11.547,11.547,11.4918,11.5163,175200.0
2008-05-19 15:30:00,18.8,18.8,18.64,18.75,789800.0,11.5163,11.5163,11.4183,11.4857,789800.0
2008-05-20 09:30:00,18.74,18.83,18.48,18.5,393000.0,11.4796,11.5347,11.3203,11.3326,393000.0
2008-05-20 10:00:00,18.5,18.54,18.33,18.43,564600.0,11.3326,11.3571,11.2284,11.2897,564600.0
2008-05-20 10:30:00,18.43,18.5,18.36,18.41,446600.0,11.2897,11.3326,11.2468,11.2774,446600.0
2008-05-20 11:00:00,18.42,18.43,18.31,18.39,196000.0,11.2836,11.2897,11.2162,11.2652,196000.0
2008-05-20 11:30:00,18.39,18.48,18.38,18.47,165400.0,11.2652,11.3203,11.2591,11.3142,165400.0
2008-05-20 12:00:00,18.47,18.56,18.47,18.53,275000.0,11.3142,11.3693,11.3142,11.351,275000.0
2008-05-20 12:30:00,18.53,18.56,18.52,18.53,92200.0,11.351,11.3693,11.3448,11.351,92200.0
2008-05-20 13:00:00,18.53,18.6,18.49,18.55,107600.0,11.351,11.3938,11.3265,11.3632,107600.0
2008-05-20 13:30:00,18.54,18.55,18.47,18.52,151800.0,11.3571,11.3632,11.3142,11.3448,151800.0
2008-05-20 14:00:00,18.51,18.54,18.42,18.46,178000.0,11.3387,11.3571,11.2836,11.3081,178000.0
2008-05-20 14:30:00,18.45,18.52,18.43,18.5,240800.0,11.3019,11.3448,11.2897,11.3326,240800.0
2008-05-20 15:00:00,18.5,18.61,18.49,18.59,335400.0,11.3326,11.4,11.3265,11.3877,335400.0
2008-05-20 15:30:00,18.58,18.61,18.5,18.61,652600.0,11.3816,11.4,11.3326,11.4,652600.0
2008-05-21 09:30:00,18.64,18.7,18.35,18.4,510200.0,11.4183,11.4551,11.2407,11.2713,510200.0
2008-05-21 10:00:00,18.4,18.48,18.32,18.42,430200.0,11.2713,11.3203,11.2223,11.2836,430200.0
2008-05-21 10:30:00,18.42,18.43,18.28,18.36,501800.0,11.2836,11.2897,11.1978,11.2468,501800.0
2008-05-21 11:00:00,18.36,18.46,18.31,18.45,271200.0,11.2468,11.3081,11.2162,11.3019,271200.0
2008-05-21 11:30:00,18.45,18.45,18.36,18.41,164400.0,11.3019,11.3019,11.2468,11.2774,164400.0
2008-05-21 12:00:00,18.4,18.41,18.34,18.38,158000.0,11.2713,11.2774,11.2346,11.2591,158000.0
2008-05-21 12:30:00,18.38,18.46,18.36,18.4,134200.0,11.2591,11.3081,11.2468,11.2713,134200.0
2008-05-21 13:00:00,18.39,18.4,18.32,18.33,145800.0,11.2652,11.2713,11.2223,11.2284,145800.0
2008-05-21 13:30:00,18.33,18.38,18.27,18.28,124400.0,11.2284,11.2591,11.1917,11.1978,124400.0
2008-05-21 14:00:00,18.27,18.29,18.08,18.13,431600.0,11.1917,11.2039,11.0753,11.1059,431600.0
2008-05-21 14:30:00,18.12,18.17,18.05,18.17,397600.0,11.0998,11.1304,11.0569,11.1304,397600.0
2008-05-21 15:00:00,18.17,18.25,18.13,18.22,312600.0,11.1304,11.1794,11.1059,11.1611,312600.0
2008-05-21 15:30:00,18.21,18.25,18.06,18.14,1008200.0,11.1549,11.1794,11.063,11.1121,1008200.0
2008-05-22 09:30:00,18.14,18.27,18.07,18.24,417000.0,11.1121,11.1917,11.0692,11.1733,417000.0
2008-05-22 10:00:00,18.23,18.34,18.15,18.22,244000.0,11.1672,11.2346,11.1182,11.1611,244000.0
2008-05-22 10:30:00,18.23,18.35,18.16,18.19,148400.0,11.1672,11.2407,11.1243,11.1427,148400.0
2008-05-22 11:00:00,18.2,18.2,18.11,18.11,157400.0,11.1488,11.1488,11.0937,11.0937,157400.0
2008-05-22 11:30:00,18.12,18.13,17.98,18.11,256600.0,11.0998,11.1059,11.014,11.0937,256600.0
2008-05-22 12:00:00,18.11,18.17,18.06,18.17,139000.0,11.0937,11.1304,11.063,11.1304,139000.0
2008-05-22 12:30:00,18.17,18.25,18.15,18.2,115600.0,11.1304,11.1794,11.1182,11.1488,115600.0
2008-05-22 13:00:00,18.19,18.23,18.17,18.19,61000.0,11.1427,11.1672,11.1304,11.1427,61000.0
2008-05-22 13:30:00,18.19,18.24,18.17,18.18,128800.0,11.1427,11.1733,11.1304,11.1366,128800.0
2008-05-22 14:00:00,18.17,18.24,18.12,18.18,203400.0,11.1304,11.1733,11.0998,11.1366,203400.0
2008-05-22 14:30:00,18.17,18.23,18.11,18.19,163200.0,11.1304,11.1672,11.0937,11.1427,163200.0
2008-05-22 15:00:00,18.18,18.23,18.15,18.15,187200.0,11.1366,11.1672,11.1182,11.1182,187200.0
2008-05-22 15:30:00,18.14,18.24,18.13,18.22,463000.0,11.1121,11.1733,11.1059,11.1611,463000.0
2008-05-23 09:30:00,18.11,18.19,18.05,18.13,206000.0,11.0937,11.1427,11.0569,11.1059,206000.0
2008-05-23 10:00:00,18.13,18.25,18.11,18.15,223600.0,11.1059,11.1794,11.0937,11.1182,223600.0
2008-05-23 10:30:00,18.13,18.13,18.0,18.05,140200.0,11.1059,11.1059,11.0263,11.0569,140200.0
2008-05-23 11:00:00,18.06,18.07,17.87,17.89,183200.0,11.063,11.0692,10.9467,10.9589,183200.0
2008-05-23 11:30:00,17.89,17.96,17.81,17.93,209600.0,10.9589,11.0018,10.9099,10.9834,209600.0
2008-05-23 12:00:00,17.93,18.05,17.93,18.05,198200.0,10.9834,11.0569,10.9834,11.0569,198200.0
2008-05-23 12:30:00,18.05,18.08,18.0,18.01,203400.0,11.0569,11.0753,11.0263,11.0324,203400.0
2008-05-23 13:00:00,18.0,18.09,17.99,18.05,198600.0,11.0263,11.0814,11.0202,11.0569,198600.0
2008-05-23 13:30:00,18.06,18.14,18.03,18.04,356800.0,11.063,11.1121,11.0447,11.0508,356800.0
2008-05-23 14:00:00,18.04,18.18,18.03,18.17,399800.0,11.0508,11.1366,11.0447,11.1304,399800.0
2008-05-23 14:30:00,18.15,18.18,18.1,18.11,165200.0,11.1182,11.1366,11.0875,11.0937,165200.0
2008-05-23 15:00:00,18.11,18.16,18.07,18.14,216200.0,11.0937,11.1243,11.0692,11.1121,216200.0
2008-05-23 15:30:00,18.14,18.17,18.1,18.16,486000.0,11.1121,11.1304,11.0875,11.1243,486000.0
2008-05-27 09:30:00,18.23,18.46,18.2,18.43,702800.0,11.1672,11.3081,11.1488,11.2897,702800.0
2008-05-27 10:00:00,18.42,18.45,18.36,18.39,403800.0,11.2836,11.3019,11.2468,11.2652,403800.0
2008-05-27 10:30:00,18.4,18.43,18.36,18.4,249600.0,11.2713,11.2897,11.2468,11.2713,249600.0
2008-05-27 11:00:00,18.41,18.43,18.32,18.37,297200.0,11.2774,11.2897,11.2223,11.2529,297200.0
2008-05-27 11:30:00,18.37,18.39,18.31,18.33,204800.0,11.2529,11.2652,11.2162,11.2284,204800.0
2008-05-27 12:00:00,18.33,18.39,18.28,18.38,264800.0,11.2284,11.2652,11.1978,11.2591,264800.0
2008-05-27 12:30:00,18.38,18.38,18.31,18.36,237400.0,11.2591,11.2591,11.2162,11.2468,237400.0
2008-05-27 13:00:00,18.36,18.36,18.3,18.33,116400.0,11.2468,11.2468,11.2101,11.2284,116400.0
2008-05-27 13:30:00,18.33,18.39,18.3,18.39,285800.0,11.2284,11.2652,11.2101,11.2652,285800.0
2008-05-27 14:00:00,18.39,18.39,18.32,18.32,318800.0,11.2652,11.2652,11.2223,11.2223,318800.0
2008-05-27 14:30:00,18.32,18.43,18.32,18.4,430600.0,11.2223,11.2897,11.2223,11.2713,430600.0
2008-05-27 15:00:00,18.41,18.43,18.36,18.41,363200.0,11.2774,11.2897,11.2468,11.2774,363200.0
2008-05-27 15:30:00,18.42,18.45,18.36,18.42,658400.0,11.2836,11.3019,11.2468,11.2836,658400.0
2008-05-28 09:30:00,18.41,18.5,18.41,18.49,212800.0,11.2774,11.3326,11.2774,11.3265,212800.0
2008-05-28 10:00:00,18.48,18.56,18.38,18.5,805000.0,11.3203,11.3693,11.2591,11.3326,805000.0
2008-05-28 10:30:00,18.49,18.62,18.48,18.61,567400.0,11.3265,11.4061,11.3203,11.4,567400.0
2008-05-28 11:00:00,18.61,18.61,18.48,18.52,171200.0,11.4,11.4,11.3203,11.3448,171200.0
2008-05-28 11:30:00,18.51,18.57,18.48,18.49,161600.0,11.3387,11.3755,11.3203,11.3265,161600.0
2008-05-28 12:00:00,18.49,18.6,18.44,18.57,288600.0,11.3265,11.3938,11.2958,11.3755,288600.0
2008-05-28 12:30:00,18.57,18.59,18.52,18.56,172600.0,11.3755,11.3877,11.3448,11.3693,172600.0
2008-05-28 13:00:00,18.55,18.59,18.52,18.55,138400.0,11.3632,11.3877,11.3448,11.3632,138400.0
2008-05-28 13:30:00,18.55,18.58,18.5,18.56,288600.0,11.3632,11.3816,11.3326,11.3693,288600.0
2008-05-28 14:00:00,18.56,18.61,18.52,18.58,357800.0,11.3693,11.4,11.3448,11.3816,357800.0
2008-05-28 14:30:00,18.58,18.61,18.53,18.55,402400.0,11.3816,11.4,11.351,11.3632,402400.0
2008-05-28 15:00:00,18.55,18.62,18.52,18.6,461200.0,11.3632,11.4061,11.3448,11.3938,461200.0
2008-05-28 15:30:00,18.59,18.63,18.55,18.6,665800.0,11.3877,11.4122,11.3632,11.3938,665800.0
2008-05-29 09:30:00,18.57,18.74,18.53,18.71,196800.0,11.3755,11.4796,11.351,11.4612,196800.0
2008-05-29 10:00:00,18.71,18.73,18.49,18.57,203200.0,11.4612,11.4735,11.3265,11.3755,203200.0
2008-05-29 10:30:00,18.56,18.6,18.46,18.57,333800.0,11.3693,11.3938,11.3081,11.3755,333800.0
2008-05-29 11:00:00,18.56,18.56,18.46,18.5,148400.0,11.3693,11.3693,11.3081,11.3326,148400.0
2008-05-29 11:30:00,18.5,18.61,18.5,18.56,130800.0,11.3326,11.4,11.3326,11.3693,130800.0
2008-05-29 12:00:00,18.56,18.57,18.47,18.54,104000.0,11.3693,11.3755,11.3142,11.3571,104000.0
2008-05-29 12:30:00,18.54,18.63,18.53,18.61,114800.0,11.3571,11.4122,11.351,11.4,114800.0
2008-05-29 13:00:00,18.61,18.63,18.54,18.55,118400.0,11.4,11.4122,11.3571,11.3632,118400.0
2008-05-29 13:30:00,18.55,18.57,18.52,18.52,116000.0,11.3632,11.3755,11.3448,11.3448,116000.0
2008-05-29 14:00:00,18.52,18.56,18.49,18.54,214600.0,11.3448,11.3693,11.3265,11.3571,214600.0
2008-05-29 14:30:00,18.54,18.55,18.45,18.47,382000.0,11.3571,11.3632,11.3019,11.3142,382000.0
2008-05-29 15:00:00,18.46,18.49,18.41,18.41,239800.0,11.3081,11.3265,11.2774,11.2774,239800.0
2008-05-29 15:30:00,18.41,18.42,18.37,18.39,886400.0,11.2774,11.2836,11.2529,11.2652,886400.0
2008-05-30 09:30:00,18.43,18.59,18.43,18.59,290800.0,11.2897,11.3877,11.2897,11.3877,290800.0
2008-05-30 10:00:00,18.59,18.61,18.49,18.57,224000.0,11.3877,11.4,11.3265,11.3755,224000.0
2008-05-30 10:30:00,18.57,18.58,18.46,18.49,276200.0,11.3755,11.3816,11.3081,11.3265,276200.0
2008-05-30 11:00:00,18.49,18.5,18.44,18.49,161400.0,11.3265,11.3326,11.2958,11.3265,161400.0
2008-05-30 11:30:00,18.49,18.56,18.48,18.52,211200.0,11.3265,11.3693,11.3203,11.3448,211200.0
2008-05-30 12:00:00,18.52,18.53,18.4,18.43,178600.0,11.3448,11.351,11.2713,11.2897,178600.0
2008-05-30 12:30:00,18.43,18.44,18.41,18.43,229800.0,11.2897,11.2958,11.2774,11.2897,229800.0
2008-05-30 13:00:00,18.43,18.43,18.4,18.43,129600.0,11.2897,11.2897,11.2713,11.2897,129600.0
2008-05-30 13:30:00,18.43,18.5,18.43,18.45,147600.0,11.2897,11.3326,11.2897,11.3019,147600.0
2008-05-30 14:00:00,18.45,18.45,18.38,18.39,2021200.0,11.3019,11.3019,11.2591,11.2652,2021200.0
2008-05-30 14:30:00,18.39,18.41,18.38,18.39,767800.0,11.2652,11.2774,11.2591,11.2652,767800.0
2008-05-30 15:00:00,18.39,18.46,18.37,18.41,352600.0,11.2652,11.3081,11.2529,11.2774,352600.0
2008-05-30 15:30:00,18.41,18.48,18.3,18.33,1805600.0,11.2774,11.3203,11.2101,11.2284,1805600.0
2008-06-02 09:30:00,18.36,18.62,18.36,18.52,494200.0,11.2468,11.4061,11.2468,11.3448,494200.0
2008-06-02 10:00:00,18.53,18.59,18.35,18.37,342200.0,11.351,11.3877,11.2407,11.2529,342200.0
2008-06-02 10:30:00,18.36,18.39,18.32,18.33,147000.0,11.2468,11.2652,11.2223,11.2284,147000.0
2008-06-02 11:00:00,18.33,18.38,18.28,18.31,296600.0,11.2284,11.2591,11.1978,11.2162,296600.0
2008-06-02 11:30:00,18.31,18.38,18.29,18.38,234800.0,11.2162,11.2591,11.2039,11.2591,234800.0
2008-06-02 12:00:00,18.37,18.43,18.36,18.41,204400.0,11.2529,11.2897,11.2468,11.2774,204400.0
2008-06-02 12:30:00,18.41,18.41,18.23,18.23,251000.0,11.2774,11.2774,11.1672,11.1672,251000.0
2008-06-02 13:00:00,18.23,18.28,18.2,18.21,228200.0,11.1672,11.1978,11.1488,11.1549,228200.0
2008-06-02 13:30:00,18.22,18.27,18.18,18.26,149000.0,11.1611,11.1917,11.1366,11.1856,149000.0
2008-06-02 14:00:00,18.26,18.35,18.25,18.29,181000.0,11.1856,11.2407,11.1794,11.2039,181000.0
2008-06-02 14:30:00,18.3,18.31,18.22,18.22,209600.0,11.2101,11.2162,11.1611,11.1611,209600.0
2008-06-02 15:00:00,18.22,18.3,18.17,18.27,353600.0,11.1611,11.2101,11.1304,11.1917,353600.0
2008-06-02 15:30:00,18.27,18.34,18.27,18.34,846200.0,11.1917,11.2346,11.1917,11.2346,846200.0
2008-06-03 09:30:00,18.34,18.4,18.19,18.21,281600.0,11.2346,11.2713,11.1427,11.1549,281600.0
2008-06-03 10:00:00,18.22,18.32,18.16,18.17,393000.0,11.1611,11.2223,11.1243,11.1304,393000.0
2008-06-03 10:30:00,18.17,18.21,18.09,18.19,202600.0,11.1304,11.1549,11.0814,11.1427,202600.0
2008-06-03 11:00:00,18.19,18.3,18.18,18.28,427000.0,11.1427,11.2101,11.1366,11.1978,427000.0
2008-06-03 11:30:00,18.28,18.28,18.2,18.24,514400.0,11.1978,11.1978,11.1488,11.1733,514400.0
2008-06-03 12:00:00,18.24,18.25,18.15,18.16,115800.0,11.1733,11.1794,11.1182,11.1243,115800.0
2008-06-03 12:30:00,18.15,18.18,18.13,18.15,155800.0,11.1182,11.1366,11.1059,11.1182,155800.0
2008-06-03 13:00:00,18.14,18.23,18.12,18.13,254200.0,11.1121,11.1672,11.0998,11.1059,254200.0
2008-06-03 13:30:00,18.13,18.13,17.99,18.0,325800.0,11.1059,11.1059,11.0202,11.0263,325800.0
2008-06-03 14:00:00,18.0,18.02,17.72,17.72,996200.0,11.0263,11.0385,10.8548,10.8548,996200.0
2008-06-03 14:30:00,17.72,17.84,17.66,17.83,1195000.0,10.8548,10.9283,10.818,10.9222,1195000.0
2008-06-03 15:00:00,17.83,17.92,17.79,17.89,1698600.0,10.9222,10.9773,10.8977,10.9589,1698600.0
2008-06-03 15:30:00,17.88,17.98,17.85,17.9,1815200.0,10.9528,11.014,10.9344,10.965,1815200.0
2008-06-04 09:30:00,17.76,18.19,17.74,18.05,393800.0,10.8793,11.1427,10.867,11.0569,393800.0
2008-06-04 10:00:00,18.05,18.25,18.04,18.25,391600.0,11.0569,11.1794,11.0508,11.1794,391600.0
2008-06-04 10:30:00,18.25,18.45,18.21,18.42,353800.0,11.1794,11.3019,11.1549,11.2836,353800.0
2008-06-04 11:00:00,18.42,18.48,18.41,18.43,299800.0,11.2836,11.3203,11.2774,11.2897,299800.0
2008-06-04 11:30:00,18.43,18.47,18.37,18.37,224800.0,11.2897,11.3142,11.2529,11.2529,224800.0
2008-06-04 12:00:00,18.38,18.38,18.28,18.32,251400.0,11.2591,11.2591,11.1978,11.2223,251400.0
2008-06-04 12:30:00,18.33,18.35,18.18,18.18,461400.0,11.2284,11.2407,11.1366,11.1366,461400.0
2008-06-04 13:00:00,18.18,18.25,18.18,18.24,747600.0,11.1366,11.1794,11.1366,11.1733,747600.0
2008-06-04 13:30:00,18.25,18.41,18.25,18.39,232600.0,11.1794,11.2774,11.1794,11.2652,232600.0
2008-06-04 14:00:00,18.39,18.39,18.3,18.32,306000.0,11.2652,11.2652,11.2101,11.2223,306000.0
2008-06-04 14:30:00,18.31,18.35,18.22,18.25,627200.0,11.2162,11.2407,11.1611,11.1794,627200.0
2008-06-04 15:00:00,18.25,18.38,18.24,18.29,1017800.0,11.1794,11.2591,11.1733,11.2039,1017800.0
2008-06-04 15:30:00,18.29,18.34,18.23,18.29,868200.0,11.2039,11.2346,11.1672,11.2039,868200.0
2008-06-05 09:30:00,17.81,18.14,17.8,17.94,1243400.0,10.9099,11.1121,10.9038,10.9895,1243400.0
2008-06-05 10:00:00,17.95,18.05,17.91,18.0,552800.0,10.9957,11.0569,10.9712,11.0263,552800.0
2008-06-05 10:30:00,18.0,18.06,17.93,17.96,474400.0,11.0263,11.063,10.9834,11.0018,474400.0
2008-06-05 11:00:00,17.96,18.03,17.92,17.95,436600.0,11.0018,11.0447,10.9773,10.9957,436600.0
2008-06-05 11:30:00,17.95,17.96,17.87,17.87,286400.0,10.9957,11.0018,10.9467,10.9467,286400.0
2008-06-05 12:00:00,17.87,17.97,17.85,17.92,395600.0,10.9467,11.0079,10.9344,10.9773,395600.0
2008-06-05 12:30:00,17.92,17.99,17.92,17.97,242200.0,10.9773,11.0202,10.9773,11.0079,242200.0
2008-06-05 13:00:00,17.97,17.97,17.91,17.94,249000.0,11.0079,11.0079,10.9712,10.9895,249000.0
2008-06-05 13:30:00,17.93,17.97,17.92,17.95,202400.0,10.9834,11.0079,10.9773,10.9957,202400.0
2008-06-05 14:00:00,17.95,17.96,17.86,17.9,742200.0,10.9957,11.0018,10.9405,10.965,742200.0
2008-06-05 14:30:00,17.9,17.96,17.86,17.95,455200.0,10.965,11.0018,10.9405,10.9957,455200.0
2008-06-05 15:00:00,17.95,18.08,17.93,18.05,555200.0,10.9957,11.0753,10.9834,11.0569,555200.0
2008-06-05 15:30:00,18.04,18.15,18.01,18.1,827600.0,11.0508,11.1182,11.0324,11.0875,827600.0
2008-06-06 09:30:00,18.12,18.13,17.81,18.0,423200.0,11.0998,11.1059,10.9099,11.0263,423200.0
2008-06-06 10:00:00,17.98,17.98,17.8,17.86,550200.0,11.014,11.014,10.9038,10.9405,550200.0
2008-06-06 10:30:00,17.86,17.89,17.75,17.82,621800.0,10.9405,10.9589,10.8731,10.916,621800.0
2008-06-06 11:00:00,17.81,17.84,17.74,17.8,579000.0,10.9099,10.9283,10.867,10.9038,579000.0
2008-06-06 11:30:00,17.8,17.84,17.78,17.8,253600.0,10.9038,10.9283,10.8915,10.9038,253600.0
2008-06-06 12:00:00,17.79,17.85,17.73,17.78,178200.0,10.8977,10.9344,10.8609,10.8915,178200.0
2008-06-06 12:30:00,17.79,17.83,17.68,17.72,309000.0,10.8977,10.9222,10.8303,10.8548,309000.0
2008-06-06 13:00:00,17.72,17.73,17.61,17.66,364000.0,10.8548,10.8609,10.7874,10.818,364000.0
2008-06-06 13:30:00,17.65,17.72,17.61,17.67,277000.0,10.8119,10.8548,10.7874,10.8241,277000.0
2008-06-06 14:00:00,17.67,17.68,17.5,17.55,555800.0,10.8241,10.8303,10.72,10.7506,555800.0
2008-06-06 14:30:00,17.54,17.58,17.48,17.48,422600.0,10.7445,10.769,10.7078,10.7078,422600.0
2008-06-06 15:00:00,17.49,17.64,17.49,17.54,667000.0,10.7139,10.8058,10.7139,10.7445,667000.0
2008-06-06 15:30:00,17.54,17.56,17.41,17.41,1124400.0,10.7445,10.7568,10.6649,10.6649,1124400.0
2008-06-09 09:30:00,17.59,17.61,17.04,17.23,637000.0,10.7751,10.7874,10.4382,10.5546,637000.0
2008-06-09 10:00:00,17.23,17.57,17.23,17.3,914000.0,10.5546,10.7629,10.5546,10.5975,914000.0
2008-06-09 10:30:00,17.3,17.37,17.21,17.27,355000.0,10.5975,10.6404,10.5424,10.5791,355000.0
2008-06-09 11:00:00,17.27,17.39,17.21,17.39,379600.0,10.5791,10.6526,10.5424,10.6526,379600.0
2008-06-09 11:30:00,17.38,17.41,17.34,17.37,152800.0,10.6465,10.6649,10.622,10.6404,152800.0
2008-06-09 12:00:00,17.38,17.4,17.35,17.38,196200.0,10.6465,10.6587,10.6281,10.6465,196200.0
2008-06-09 12:30:00,17.38,17.45,17.37,17.44,147200.0,10.6465,10.6894,10.6404,10.6833,147200.0
2008-06-09 13:00:00,17.44,17.47,17.34,17.39,580600.0,10.6833,10.7016,10.622,10.6526,580600.0
2008-06-09 13:30:00,17.39,17.43,17.35,17.39,427600.0,10.6526,10.6771,10.6281,10.6526,427600.0
2008-06-09 14:00:00,17.39,17.4,17.29,17.39,489000.0,10.6526,10.6587,10.5914,10.6526,489000.0
2008-06-09 14:30:00,17.39,17.47,17.36,17.41,673400.0,10.6526,10.7016,10.6342,10.6649,673400.0
2008-06-09 15:00:00,17.41,17.56,17.37,17.5,762200.0,10.6649,10.7568,10.6404,10.72,762200.0
2008-06-09 15:30:00,17.51,17.62,17.5,17.61,953600.0,10.7261,10.7935,10.72,10.7874,953600.0
2008-06-10 09:30:00,17.31,17.36,16.95,16.99,765000.0,10.6036,10.6342,10.3831,10.4076,765000.0
2008-06-10 10:00:00,16.99,17.13,16.92,17.03,1051400.0,10.4076,10.4934,10.3647,10.4321,1051400.0
2008-06-10 10:30:00,17.03,17.05,16.95,17.03,492600.0,10.4321,10.4443,10.3831,10.4321,492600.0
2008-06-10 11:00:00,17.03,17.1,17.0,17.04,265000.0,10.4321,10.475,10.4137,10.4382,265000.0
2008-06-10 11:30:00,17.04,17.14,17.0,17.09,332400.0,10.4382,10.4995,10.4137,10.4689,332400.0
2008-06-10 12:00:00,17.09,17.31,17.06,17.21,328600.0,10.4689,10.6036,10.4505,10.5424,328600.0
2008-06-10 12:30:00,17.22,17.28,17.21,17.21,138800.0,10.5485,10.5852,10.5424,10.5424,138800.0
2008-06-10 13:00:00,17.21,17.32,17.15,17.29,278200.0,10.5424,10.6097,10.5056,10.5914,278200.0
2008-06-10 13:30:00,17.29,17.29,17.17,17.18,217000.0,10.5914,10.5914,10.5179,10.524,217000.0
2008-06-10 14:00:00,17.18,17.18,17.05,17.14,296200.0,10.524,10.524,10.4443,10.4995,296200.0
2008-06-10 14:30:00,17.14,17.14,17.07,17.12,262800.0,10.4995,10.4995,10.4566,10.4872,262800.0
2008-06-10 15:00:00,17.12,17.16,17.1,17.14,330800.0,10.4872,10.5117,10.475,10.4995,330800.0
2008-06-10 15:30:00,17.14,17.15,17.08,17.09,676600.0,10.4995,10.5056,10.4627,10.4689,676600.0
2008-06-11 09:30:00,16.22,16.27,15.83,15.86,4652800.0,9.9359,9.9665,9.697,9.7154,4652800.0
2008-06-11 10:00:00,15.86,15.87,15.54,15.55,2824400.0,9.7154,9.7215,9.5194,9.5255,2824400.0
2008-06-11 10:30:00,15.55,15.87,15.55,15.83,1837200.0,9.5255,9.7215,9.5255,9.697,1837200.0
2008-06-11 11:00:00,15.81,15.83,15.54,15.55,1086600.0,9.6848,9.697,9.5194,9.5255,1086600.0
2008-06-11 11:30:00,15.54,15.68,15.52,15.66,1139200.0,9.5194,9.6051,9.5071,9.5929,1139200.0
2008-06-11 12:00:00,15.66,15.74,15.6,15.6,651200.0,9.5929,9.6419,9.5561,9.5561,651200.0
2008-06-11 12:30:00,15.6,15.63,15.58,15.62,755600.0,9.5561,9.5745,9.5439,9.5684,755600.0
2008-06-11 13:00:00,15.62,15.7,15.6,15.67,573200.0,9.5684,9.6174,9.5561,9.599,573200.0
2008-06-11 13:30:00,15.67,15.68,15.59,15.65,1094000.0,9.599,9.6051,9.55,9.5867,1094000.0
2008-06-11 14:00:00,15.65,15.75,15.64,15.67,2539200.0,9.5867,9.648,9.5806,9.599,2539200.0
2008-06-11 14:30:00,15.67,15.69,15.55,15.58,808400.0,9.599,9.6113,9.5255,9.5439,808400.0
2008-06-11 15:00:00,15.58,15.7,15.58,15.62,1689200.0,9.5439,9.6174,9.5439,9.5684,1689200.0
2008-06-11 15:30:00,15.62,15.62,15.51,15.56,2542000.0,9.5684,9.5684,9.501,9.5316,2542000.0
2008-06-12 09:30:00,15.71,15.84,15.66,15.8,1442400.0,9.6235,9.7031,9.5929,9.6786,1442400.0
2008-06-12 10:00:00,15.8,15.88,15.74,15.88,1078200.0,9.6786,9.7276,9.6419,9.7276,1078200.0
2008-06-12 10:30:00,15.88,15.92,15.81,15.9,513800.0,9.7276,9.7521,9.6848,9.7399,513800.0
2008-06-12 11:00:00,15.9,15.97,15.9,15.96,643800.0,9.7399,9.7828,9.7399,9.7766,643800.0
2008-06-12 11:30:00,15.97,15.99,15.93,15.97,435400.0,9.7828,9.795,9.7583,9.7828,435400.0
2008-06-12 12:00:00,15.96,15.98,15.92,15.95,528600.0,9.7766,9.7889,9.7521,9.7705,528600.0
2008-06-12 12:30:00,15.95,15.97,15.88,15.88,694600.0,9.7705,9.7828,9.7276,9.7276,694600.0
2008-06-12 13:00:00,15.87,15.92,15.8,15.87,552600.0,9.7215,9.7521,9.6786,9.7215,552600.0
2008-06-12 13:30:00,15.87,15.88,15.76,15.79,373400.0,9.7215,9.7276,9.6541,9.6725,373400.0
2008-06-12 14:00:00,15.79,15.85,15.74,15.79,469600.0,9.6725,9.7093,9.6419,9.6725,469600.0
2008-06-12 14:30:00,15.79,15.81,15.64,15.66,1078400.0,9.6725,9.6848,9.5806,9.5929,1078400.0
2008-06-12 15:00:00,15.67,15.7,15.56,15.61,1041800.0,9.599,9.6174,9.5316,9.5622,1041800.0
2008-06-12 15:30:00,15.61,15.65,15.52,15.63,1454600.0,9.5622,9.5867,9.5071,9.5745,1454600.0
2008-06-13 09:30:00,15.78,15.99,15.71,15.97,519400.0,9.6664,9.795,9.6235,9.7828,519400.0
2008-06-13 10:00:00,15.97,16.06,15.9,16.01,519400.0,9.7828,9.8379,9.7399,9.8073,519400.0
2008-06-13 10:30:00,16.01,16.02,15.86,15.9,478200.0,9.8073,9.8134,9.7154,9.7399,478200.0
2008-06-13 11:00:00,15.9,15.95,15.84,15.88,570800.0,9.7399,9.7705,9.7031,9.7276,570800.0
2008-06-13 11:30:00,15.88,15.95,15.86,15.9,295000.0,9.7276,9.7705,9.7154,9.7399,295000.0
2008-06-13 12:00:00,15.9,15.92,15.84,15.86,210400.0,9.7399,9.7521,9.7031,9.7154,210400.0
2008-06-13 12:30:00,15.87,15.88,15.78,15.8,281400.0,9.7215,9.7276,9.6664,9.6786,281400.0
2008-06-13 13:00:00,15.8,15.81,15.71,15.72,351200.0,9.6786,9.6848,9.6235,9.6296,351200.0
2008-06-13 13:30:00,15.72,15.75,15.68,15.71,255400.0,9.6296,9.648,9.6051,9.6235,255400.0
2008-06-13 14:00:00,15.7,15.8,15.67,15.77,512000.0,9.6174,9.6786,9.599,9.6603,512000.0
2008-06-13 14:30:00,15.77,15.84,15.77,15.81,286200.0,9.6603,9.7031,9.6603,9.6848,286200.0
2008-06-13 15:00:00,15.81,15.82,15.75,15.76,472600.0,9.6848,9.6909,9.648,9.6541,472600.0
2008-06-13 15:30:00,15.77,15.88,15.71,15.88,1084000.0,9.6603,9.7276,9.6235,9.7276,1084000.0
2008-06-16 09:30:00,15.76,16.01,15.71,15.97,458400.0,9.6541,9.8073,9.6235,9.7828,458400.0
2008-06-16 10:00:00,15.97,16.05,15.88,16.05,1011800.0,9.7828,9.8318,9.7276,9.8318,1011800.0
2008-06-16 10:30:00,16.04,16.2,15.99,16.17,564000.0,9.8257,9.9237,9.795,9.9053,564000.0
2008-06-16 11:00:00,16.17,16.18,16.09,16.1,350000.0,9.9053,9.9114,9.8563,9.8624,350000.0
2008-06-16 11:30:00,16.09,16.17,16.04,16.07,209400.0,9.8563,9.9053,9.8257,9.844,209400.0
2008-06-16 12:00:00,16.07,16.07,15.99,16.02,85000.0,9.844,9.844,9.795,9.8134,85000.0
2008-06-16 12:30:00,16.03,16.06,15.99,15.99,107800.0,9.8195,9.8379,9.795,9.795,107800.0
2008-06-16 13:00:00,16.0,16.09,15.92,16.09,261600.0,9.8011,9.8563,9.7521,9.8563,261600.0
2008-06-16 13:30:00,16.08,16.11,16.03,16.06,215000.0,9.8502,9.8685,9.8195,9.8379,215000.0
2008-06-16 14:00:00,16.05,16.07,15.99,16.01,621800.0,9.8318,9.844,9.795,9.8073,621800.0
2008-06-16 14:30:00,16.01,16.08,16.01,16.07,183600.0,9.8073,9.8502,9.8073,9.844,183600.0
2008-06-16 15:00:00,16.06,16.09,16.0,16.05,243000.0,9.8379,9.8563,9.8011,9.8318,243000.0
2008-06-16 15:30:00,16.05,16.05,15.98,16.03,590800.0,9.8318,9.8318,9.7889,9.8195,590800.0
2008-06-17 09:30:00,16.02,16.15,15.88,15.88,289400.0,9.8134,9.893,9.7276,9.7276,289400.0
2008-06-17 10:00:00,15.88,15.9,15.78,15.79,681000.0,9.7276,9.7399,9.6664,9.6725,681000.0
2008-06-17 10:30:00,15.8,15.87,15.75,15.79,371400.0,9.6786,9.7215,9.648,9.6725,371400.0
2008-06-17 11:00:00,15.79,15.81,15.66,15.68,632600.0,9.6725,9.6848,9.5929,9.6051,632600.0
2008-06-17 11:30:00,15.68,15.79,15.65,15.78,456800.0,9.6051,9.6725,9.5867,9.6664,456800.0
2008-06-17 12:00:00,15.78,15.83,15.77,15.8,284800.0,9.6664,9.697,9.6603,9.6786,284800.0
2008-06-17 12:30:00,15.81,15.81,15.74,15.74,341800.0,9.6848,9.6848,9.6419,9.6419,341800.0
2008-06-17 13:00:00,15.74,15.79,15.73,15.74,327400.0,9.6419,9.6725,9.6358,9.6419,327400.0
2008-06-17 13:30:00,15.75,15.76,15.72,15.72,232800.0,9.648,9.6541,9.6296,9.6296,232800.0
2008-06-17 14:00:00,15.72,15.75,15.65,15.65,585400.0,9.6296,9.648,9.5867,9.5867,585400.0
2008-06-17 14:30:00,15.66,15.76,15.65,15.72,347800.0,9.5929,9.6541,9.5867,9.6296,347800.0
2008-06-17 15:00:00,15.72,15.74,15.62,15.65,401800.0,9.6296,9.6419,9.5684,9.5867,401800.0
2008-06-17 15:30:00,15.65,15.68,15.61,15.62,1047000.0,9.5867,9.6051,9.5622,9.5684,1047000.0
2008-06-18 09:30:00,15.55,15.65,15.31,15.34,936000.0,9.5255,9.5867,9.3785,9.3969,936000.0
2008-06-18 10:00:00,15.34,15.35,15.08,15.1,1368600.0,9.3969,9.403,9.2376,9.2498,1368600.0
2008-06-18 10:30:00,15.09,15.26,15.08,15.22,802000.0,9.2437,9.3478,9.2376,9.3233,802000.0
2008-06-18 11:00:00,15.22,15.32,15.21,15.29,433600.0,9.3233,9.3846,9.3172,9.3662,433600.0
2008-06-18 11:30:00,15.3,15.47,15.29,15.46,490600.0,9.3723,9.4765,9.3662,9.4704,490600.0
2008-06-18 12:00:00,15.46,15.46,15.34,15.34,348000.0,9.4704,9.4704,9.3969,9.3969,348000.0
2008-06-18 12:30:00,15.35,15.38,15.34,15.37,351000.0,9.403,9.4214,9.3969,9.4152,351000.0
2008-06-18 13:00:00,15.37,15.37,15.24,15.25,422000.0,9.4152,9.4152,9.3356,9.3417,422000.0
2008-06-18 13:30:00,15.25,15.36,15.24,15.33,914400.0,9.3417,9.4091,9.3356,9.3907,914400.0
2008-06-18 14:00:00,15.33,15.36,15.22,15.24,410000.0,9.3907,9.4091,9.3233,9.3356,410000.0
2008-06-18 14:30:00,15.24,15.37,15.22,15.33,726400.0,9.3356,9.4152,9.3233,9.3907,726400.0
2008-06-18 15:00:00,15.33,15.47,15.29,15.44,1337000.0,9.3907,9.4765,9.3662,9.4581,1337000.0
2008-06-18 15:30:00,15.44,15.51,15.4,15.42,2576400.0,9.4581,9.501,9.4336,9.4459,2576400.0
2008-06-19 09:30:00,15.44,15.71,15.24,15.26,1287200.0,9.4581,9.6235,9.3356,9.3478,1287200.0
2008-06-19 10:00:00,15.26,15.42,15.23,15.4,708400.0,9.3478,9.4459,9.3295,9.4336,708400.0
2008-06-19 10:30:00,15.4,15.7,15.4,15.69,805200.0,9.4336,9.6174,9.4336,9.6113,805200.0
2008-06-19 11:00:00,15.69,15.74,15.58,15.6,683800.0,9.6113,9.6419,9.5439,9.5561,683800.0
2008-06-19 11:30:00,15.6,15.75,15.58,15.74,378200.0,9.5561,9.648,9.5439,9.6419,378200.0
2008-06-19 12:00:00,15.74,15.93,15.74,15.84,789000.0,9.6419,9.7583,9.6419,9.7031,789000.0
2008-06-19 12:30:00,15.83,15.86,15.7,15.71,334600.0,9.697,9.7154,9.6174,9.6235,334600.0
2008-06-19 13:00:00,15.71,15.88,15.68,15.84,674600.0,9.6235,9.7276,9.6051,9.7031,674600.0
2008-06-19 13:30:00,15.84,15.84,15.59,15.8,1427600.0,9.7031,9.7031,9.55,9.6786,1427600.0
2008-06-19 14:00:00,15.8,15.97,15.78,15.96,1076600.0,9.6786,9.7828,9.6664,9.7766,1076600.0
2008-06-19 14:30:00,15.95,16.09,15.94,16.06,1101200.0,9.7705,9.8563,9.7644,9.8379,1101200.0
2008-06-19 15:00:00,16.05,16.09,15.99,16.06,1111600.0,9.8318,9.8563,9.795,9.8379,1111600.0
2008-06-19 15:30:00,16.06,16.07,15.99,16.07,2243400.0,9.8379,9.844,9.795,9.844,2243400.0
2008-06-20 09:30:00,16.18,16.2,15.83,15.96,2160000.0,9.9114,9.9237,9.697,9.7766,2160000.0
2008-06-20 10:00:00,15.96,15.98,15.61,15.97,957400.0,9.7766,9.7889,9.5622,9.7828,957400.0
2008-06-20 10:30:00,15.96,15.96,15.85,15.93,923600.0,9.7766,9.7766,9.7093,9.7583,923600.0
2008-06-20 11:00:00,15.92,16.02,15.82,16.01,624600.0,9.7521,9.8134,9.6909,9.8073,624600.0
2008-06-20 11:30:00,16.01,16.13,15.95,16.12,1051400.0,9.8073,9.8808,9.7705,9.8747,1051400.0
2008-06-20 12:00:00,16.12,16.14,16.05,16.1,556200.0,9.8747,9.8869,9.8318,9.8624,556200.0
2008-06-20 12:30:00,16.09,16.1,16.0,16.03,320800.0,9.8563,9.8624,9.8011,9.8195,320800.0
2008-06-20 13:00:00,16.02,16.06,15.9,15.91,459800.0,9.8134,9.8379,9.7399,9.746,459800.0
2008-06-20 13:30:00,15.9,15.94,15.85,15.9,390400.0,9.7399,9.7644,9.7093,9.7399,390400.0
2008-06-20 14:00:00,15.91,15.93,15.88,15.92,406200.0,9.746,9.7583,9.7276,9.7521,406200.0
2008-06-20 14:30:00,15.92,15.94,15.82,15.82,440200.0,9.7521,9.7644,9.6909,9.6909,440200.0
2008-06-20 15:00:00,15.82,15.85,15.76,15.83,879000.0,9.6909,9.7093,9.6541,9.697,879000.0
2008-06-20 15:30:00,15.82,15.87,15.8,15.84,1184000.0,9.6909,9.7215,9.6786,9.7031,1184000.0
2008-06-23 09:30:00,15.98,16.03,15.63,15.69,624000.0,9.7889,9.8195,9.5745,9.6113,624000.0
2008-06-23 10:00:00,15.71,15.81,15.62,15.69,665400.0,9.6235,9.6848,9.5684,9.6113,665400.0
2008-06-23 10:30:00,15.7,15.76,15.57,15.62,258800.0,9.6174,9.6541,9.5377,9.5684,258800.0
2008-06-23 11:00:00,15.61,15.67,15.54,15.58,371000.0,9.5622,9.599,9.5194,9.5439,371000.0
2008-06-23 11:30:00,15.58,15.74,15.58,15.72,261200.0,9.5439,9.6419,9.5439,9.6296,261200.0
2008-06-23 12:00:00,15.72,15.74,15.63,15.65,143400.0,9.6296,9.6419,9.5745,9.5867,143400.0
2008-06-23 12:30:00,15.65,15.72,15.65,15.7,202200.0,9.5867,9.6296,9.5867,9.6174,202200.0
2008-06-23 13:00:00,15.7,15.74,15.68,15.74,166600.0,9.6174,9.6419,9.6051,9.6419,166600.0
2008-06-23 13:30:00,15.74,15.82,15.71,15.74,301800.0,9.6419,9.6909,9.6235,9.6419,301800.0
2008-06-23 14:00:00,15.75,15.78,15.7,15.74,322400.0,9.648,9.6664,9.6174,9.6419,322400.0
2008-06-23 14:30:00,15.74,15.76,15.7,15.72,206600.0,9.6419,9.6541,9.6174,9.6296,206600.0
2008-06-23 15:00:00,15.71,15.72,15.65,15.7,274600.0,9.6235,9.6296,9.5867,9.6174,274600.0
2008-06-23 15:30:00,15.7,15.7,15.58,15.62,1039000.0,9.6174,9.6174,9.5439,9.5684,1039000.0
2008-06-24 09:30:00,15.49,15.7,15.49,15.52,569800.0,9.4887,9.6174,9.4887,9.5071,569800.0
2008-06-24 10:00:00,15.52,15.53,15.42,15.51,664200.0,9.5071,9.5132,9.4459,9.501,664200.0
2008-06-24 10:30:00,15.51,15.66,15.45,15.65,355000.0,9.501,9.5929,9.4642,9.5867,355000.0
2008-06-24 11:00:00,15.65,15.82,15.64,15.71,601200.0,9.5867,9.6909,9.5806,9.6235,601200.0
2008-06-24 11:30:00,15.72,15.83,15.68,15.8,245800.0,9.6296,9.697,9.6051,9.6786,245800.0
2008-06-24 12:00:00,15.81,15.81,15.74,15.8,136200.0,9.6848,9.6848,9.6419,9.6786,136200.0
2008-06-24 12:30:00,15.81,15.84,15.78,15.79,139400.0,9.6848,9.7031,9.6664,9.6725,139400.0
2008-06-24 13:00:00,15.78,15.87,15.78,15.86,217600.0,9.6664,9.7215,9.6664,9.7154,217600.0
2008-06-24 13:30:00,15.86,15.97,15.83,15.97,415200.0,9.7154,9.7828,9.697,9.7828,415200.0
2008-06-24 14:00:00,15.97,16.04,15.97,15.99,402000.0,9.7828,9.8257,9.7828,9.795,402000.0
2008-06-24 14:30:00,15.99,15.99,15.84,15.88,344400.0,9.795,9.795,9.7031,9.7276,344400.0
2008-06-24 15:00:00,15.88,15.9,15.81,15.83,345400.0,9.7276,9.7399,9.6848,9.697,345400.0
2008-06-24 15:30:00,15.83,15.85,15.73,15.77,697400.0,9.697,9.7093,9.6358,9.6603,697400.0
2008-06-25 09:30:00,15.94,16.2,15.8,16.01,341200.0,9.7644,9.9237,9.6786,9.8073,341200.0
2008-06-25 10:00:00,16.04,16.08,15.99,16.03,227600.0,9.8257,9.8502,9.795,9.8195,227600.0
2008-06-25 10:30:00,16.02,16.25,16.02,16.21,383200.0,9.8134,9.9543,9.8134,9.9298,383200.0
2008-06-25 11:00:00,16.21,16.21,16.11,16.14,260800.0,9.9298,9.9298,9.8685,9.8869,260800.0
2008-06-25 11:30:00,16.13,16.17,16.11,16.15,279800.0,9.8808,9.9053,9.8685,9.893,279800.0
2008-06-25 12:00:00,16.15,16.16,16.1,16.11,254800.0,9.893,9.8992,9.8624,9.8685,254800.0
2008-06-25 12:30:00,16.11,16.13,16.09,16.13,198000.0,9.8685,9.8808,9.8563,9.8808,198000.0
2008-06-25 13:00:00,16.13,16.13,16.1,16.13,309400.0,9.8808,9.8808,9.8624,9.8808,309400.0
2008-06-25 13:30:00,16.12,16.13,16.06,16.07,113800.0,9.8747,9.8808,9.8379,9.844,113800.0
2008-06-25 14:00:00,16.07,16.23,16.06,16.11,550200.0,9.844,9.942,9.8379,9.8685,550200.0
2008-06-25 14:30:00,16.13,16.18,16.04,16.07,761400.0,9.8808,9.9114,9.8257,9.844,761400.0
2008-06-25 15:00:00,16.07,16.2,16.02,16.05,723000.0,9.844,9.9237,9.8134,9.8318,723000.0
2008-06-25 15:30:00,16.05,16.05,15.9,15.99,801600.0,9.8318,9.8318,9.7399,9.795,801600.0
2008-06-26 09:30:00,15.78,15.84,15.65,15.77,728800.0,9.6664,9.7031,9.5867,9.6603,728800.0
2008-06-26 10:00:00,15.77,15.8,15.64,15.73,265400.0,9.6603,9.6786,9.5806,9.6358,265400.0
2008-06-26 10:30:00,15.73,15.74,15.47,15.49,289600.0,9.6358,9.6419,9.4765,9.4887,289600.0
2008-06-26 11:00:00,15.51,15.65,15.49,15.63,211400.0,9.501,9.5867,9.4887,9.5745,211400.0
2008-06-26 11:30:00,15.63,15.72,15.63,15.64,186600.0,9.5745,9.6296,9.5745,9.5806,186600.0
2008-06-26 12:00:00,15.64,15.64,15.53,15.57,217600.0,9.5806,9.5806,9.5132,9.5377,217600.0
2008-06-26 12:30:00,15.58,15.61,15.52,15.59,358400.0,9.5439,9.5622,9.5071,9.55,358400.0
2008-06-26 13:00:00,15.6,15.63,15.5,15.52,406200.0,9.5561,9.5745,9.4949,9.5071,406200.0
2008-06-26 13:30:00,15.52,15.56,15.49,15.56,369400.0,9.5071,9.5316,9.4887,9.5316,369400.0
2008-06-26 14:00:00,15.56,15.63,15.49,15.53,404400.0,9.5316,9.5745,9.4887,9.5132,404400.0
2008-06-26 14:30:00,15.53,15.54,15.38,15.45,293800.0,9.5132,9.5194,9.4214,9.4642,293800.0
2008-06-26 15:00:00,15.45,15.58,15.44,15.53,611200.0,9.4642,9.5439,9.4581,9.5132,611200.0
2008-06-26 15:30:00,15.54,15.56,15.44,15.44,972000.0,9.5194,9.5316,9.4581,9.4581,972000.0
2008-06-27 09:30:00,15.4,15.52,15.21,15.35,417800.0,9.4336,9.5071,9.3172,9.403,417800.0
2008-06-27 10:00:00,15.35,15.38,15.18,15.22,682600.0,9.403,9.4214,9.2988,9.3233,682600.0
2008-06-27 10:30:00,15.22,15.37,15.12,15.14,286400.0,9.3233,9.4152,9.2621,9.2743,286400.0
2008-06-27 11:00:00,15.15,15.23,15.1,15.21,244000.0,9.2805,9.3295,9.2498,9.3172,244000.0
2008-06-27 11:30:00,15.21,15.33,15.2,15.3,319200.0,9.3172,9.3907,9.3111,9.3723,319200.0
2008-06-27 12:00:00,15.31,15.39,15.3,15.39,205200.0,9.3785,9.4275,9.3723,9.4275,205200.0
2008-06-27 12:30:00,15.38,15.39,15.31,15.35,223800.0,9.4214,9.4275,9.3785,9.403,223800.0
2008-06-27 13:00:00,15.35,15.35,15.21,15.26,350200.0,9.403,9.403,9.3172,9.3478,350200.0
2008-06-27 13:30:00,15.26,15.29,15.18,15.26,462600.0,9.3478,9.3662,9.2988,9.3478,462600.0
2008-06-27 14:00:00,15.26,15.44,15.25,15.41,573800.0,9.3478,9.4581,9.3417,9.4397,573800.0
2008-06-27 14:30:00,15.4,15.45,15.37,15.45,338800.0,9.4336,9.4642,9.4152,9.4642,338800.0
2008-06-27 15:00:00,15.45,15.49,15.4,15.45,408400.0,9.4642,9.4887,9.4336,9.4642,408400.0
2008-06-27 15:30:00,15.45,15.53,15.43,15.44,796600.0,9.4642,9.5132,9.452,9.4581,796600.0
2008-06-30 09:30:00,15.38,15.49,15.27,15.27,291200.0,9.4214,9.4887,9.354,9.354,291200.0
2008-06-30 10:00:00,15.27,15.38,15.2,15.37,375000.0,9.354,9.4214,9.3111,9.4152,375000.0
2008-06-30 10:30:00,15.38,15.47,15.33,15.44,236400.0,9.4214,9.4765,9.3907,9.4581,236400.0
2008-06-30 11:00:00,15.46,15.64,15.42,15.64,487800.0,9.4704,9.5806,9.4459,9.5806,487800.0
2008-06-30 11:30:00,15.63,15.65,15.46,15.51,184800.0,9.5745,9.5867,9.4704,9.501,184800.0
2008-06-30 12:00:00,15.51,15.53,15.42,15.43,311000.0,9.501,9.5132,9.4459,9.452,311000.0
2008-06-30 12:30:00,15.43,15.45,15.34,15.35,300200.0,9.452,9.4642,9.3969,9.403,300200.0
2008-06-30 13:00:00,15.35,15.39,15.33,15.36,269000.0,9.403,9.4275,9.3907,9.4091,269000.0
2008-06-30 13:30:00,15.36,15.37,15.23,15.24,311400.0,9.4091,9.4152,9.3295,9.3356,311400.0
2008-06-30 14:00:00,15.25,15.36,15.24,15.36,264000.0,9.3417,9.4091,9.3356,9.4091,264000.0
2008-06-30 14:30:00,15.36,15.37,15.26,15.34,342000.0,9.4091,9.4152,9.3478,9.3969,342000.0
2008-06-30 15:00:00,15.34,15.43,15.34,15.4,597200.0,9.3969,9.452,9.3969,9.4336,597200.0
2008-06-30 15:30:00,15.4,15.41,15.24,15.24,2226800.0,9.4336,9.4397,9.3356,9.3356,2226800.0
2008-07-01 09:30:00,15.19,15.25,15.06,15.11,424800.0,9.305,9.3417,9.2253,9.256,424800.0
2008-07-01 10:00:00,15.1,15.31,15.1,15.12,565000.0,9.2498,9.3785,9.2498,9.2621,565000.0
2008-07-01 10:30:00,15.13,15.27,15.11,15.27,261000.0,9.2682,9.354,9.256,9.354,261000.0
2008-07-01 11:00:00,15.26,15.31,15.19,15.2,276400.0,9.3478,9.3785,9.305,9.3111,276400.0
2008-07-01 11:30:00,15.2,15.24,15.1,15.11,279400.0,9.3111,9.3356,9.2498,9.256,279400.0
2008-07-01 12:00:00,15.11,15.11,14.91,14.96,534000.0,9.256,9.256,9.1334,9.1641,534000.0
2008-07-01 12:30:00,14.96,14.97,14.92,14.94,414400.0,9.1641,9.1702,9.1396,9.1518,414400.0
2008-07-01 13:00:00,14.94,14.99,14.92,14.95,427600.0,9.1518,9.1825,9.1396,9.1579,427600.0
2008-07-01 13:30:00,14.95,15.05,14.89,15.03,776800.0,9.1579,9.2192,9.1212,9.207,776800.0
2008-07-01 14:00:00,15.03,15.2,15.01,15.15,842400.0,9.207,9.3111,9.1947,9.2805,842400.0
2008-07-01 14:30:00,15.15,15.28,15.12,15.15,705000.0,9.2805,9.3601,9.2621,9.2805,705000.0
2008-07-01 15:00:00,15.15,15.22,15.08,15.16,722600.0,9.2805,9.3233,9.2376,9.2866,722600.0
2008-07-01 15:30:00,15.15,15.23,15.13,15.23,897400.0,9.2805,9.3295,9.2682,9.3295,897400.0
2008-07-02 09:30:00,15.31,15.35,15.11,15.27,514800.0,9.3785,9.403,9.256,9.354,514800.0
2008-07-02 10:00:00,15.27,15.31,15.08,15.1,222400.0,9.354,9.3785,9.2376,9.2498,222400.0
2008-07-02 10:30:00,15.12,15.19,15.05,15.14,453800.0,9.2621,9.305,9.2192,9.2743,453800.0
2008-07-02 11:00:00,15.13,15.13,14.97,14.97,287400.0,9.2682,9.2682,9.1702,9.1702,287400.0
2008-07-02 11:30:00,14.99,15.01,14.9,14.92,218000.0,9.1825,9.1947,9.1273,9.1396,218000.0
2008-07-02 12:00:00,14.93,15.02,14.93,14.93,345200.0,9.1457,9.2008,9.1457,9.1457,345200.0
2008-07-02 12:30:00,14.93,14.98,14.88,14.97,236600.0,9.1457,9.1763,9.1151,9.1702,236600.0
2008-07-02 13:00:00,14.97,15.03,14.94,15.02,176600.0,9.1702,9.207,9.1518,9.2008,176600.0
2008-07-02 13:30:00,15.02,15.12,14.97,15.09,188600.0,9.2008,9.2621,9.1702,9.2437,188600.0
2008-07-02 14:00:00,15.1,15.11,14.96,14.97,286800.0,9.2498,9.256,9.1641,9.1702,286800.0
2008-07-02 14:30:00,14.96,15.03,14.9,14.95,522000.0,9.1641,9.207,9.1273,9.1579,522000.0
2008-07-02 15:00:00,14.95,14.99,14.92,14.93,371600.0,9.1579,9.1825,9.1396,9.1457,371600.0
2008-07-02 15:30:00,14.92,14.96,14.81,14.83,773000.0,9.1396,9.1641,9.0722,9.0844,773000.0
2008-07-03 09:30:00,14.83,14.9,14.56,14.6,475600.0,9.0844,9.1273,8.919,8.9435,475600.0
2008-07-03 10:00:00,14.6,14.81,14.52,14.79,391200.0,8.9435,9.0722,8.8945,9.0599,391200.0
2008-07-03 10:30:00,14.81,14.9,14.75,14.79,300200.0,9.0722,9.1273,9.0354,9.0599,300200.0
2008-07-03 11:00:00,14.79,14.86,14.78,14.85,267400.0,9.0599,9.1028,9.0538,9.0967,267400.0
2008-07-03 11:30:00,14.86,14.87,14.78,14.79,216200.0,9.1028,9.1089,9.0538,9.0599,216200.0
2008-07-03 12:00:00,14.79,14.79,14.69,14.76,217400.0,9.0599,9.0599,8.9987,9.0416,217400.0
2008-07-03 12:30:00,14.76,14.8,14.66,14.75,581000.0,9.0416,9.0661,8.9803,9.0354,581000.0
2008-07-07 09:30:00,14.76,15.15,14.76,15.1,425200.0,9.0416,9.2805,9.0416,9.2498,425200.0
2008-07-07 10:00:00,15.09,15.1,14.92,14.97,244000.0,9.2437,9.2498,9.1396,9.1702,244000.0
2008-07-07 10:30:00,14.97,15.03,14.96,14.99,190200.0,9.1702,9.207,9.1641,9.1825,190200.0
2008-07-07 11:00:00,14.99,15.05,14.93,14.99,148400.0,9.1825,9.2192,9.1457,9.1825,148400.0
2008-07-07 11:30:00,14.99,15.02,14.9,14.92,149600.0,9.1825,9.2008,9.1273,9.1396,149600.0
2008-07-07 12:00:00,14.92,14.93,14.69,14.69,175800.0,9.1396,9.1457,8.9987,8.9987,175800.0
2008-07-07 12:30:00,14.7,14.81,14.63,14.63,242000.0,9.0048,9.0722,8.9619,8.9619,242000.0
2008-07-07 13:00:00,14.63,14.69,14.55,14.63,314800.0,8.9619,8.9987,8.9129,8.9619,314800.0
2008-07-07 13:30:00,14.63,14.67,14.62,14.64,212400.0,8.9619,8.9864,8.9558,8.9681,212400.0
2008-07-07 14:00:00,14.63,14.72,14.58,14.67,393200.0,8.9619,9.0171,8.9313,8.9864,393200.0
2008-07-07 14:30:00,14.67,14.72,14.62,14.68,237400.0,8.9864,9.0171,8.9558,8.9926,237400.0
2008-07-07 15:00:00,14.69,14.95,14.68,14.95,604400.0,8.9987,9.1579,8.9926,9.1579,604400.0
2008-07-07 15:30:00,14.95,14.99,14.81,14.81,916000.0,9.1579,9.1825,9.0722,9.0722,916000.0
2008-07-08 09:30:00,14.88,14.93,14.54,14.79,458600.0,9.1151,9.1457,8.9068,9.0599,458600.0
2008-07-08 10:00:00,14.77,14.81,14.63,14.75,413600.0,9.0477,9.0722,8.9619,9.0354,413600.0
2008-07-08 10:30:00,14.75,14.78,14.58,14.65,235600.0,9.0354,9.0538,8.9313,8.9742,235600.0
2008-07-08 11:00:00,14.67,14.81,14.6,14.81,325200.0,8.9864,9.0722,8.9435,9.0722,325200.0
2008-07-08 11:30:00,14.81,14.81,14.71,14.75,153600.0,9.0722,9.0722,9.0109,9.0354,153600.0
2008-07-08 12:00:00,14.76,14.85,14.74,14.84,262200.0,9.0416,9.0967,9.0293,9.0906,262200.0
2008-07-08 12:30:00,14.84,14.9,14.78,14.78,414000.0,9.0906,9.1273,9.0538,9.0538,414000.0
2008-07-08 13:00:00,14.78,14.84,14.69,14.74,234000.0,9.0538,9.0906,8.9987,9.0293,234000.0
2008-07-08 13:30:00,14.74,14.74,14.65,14.67,176200.0,9.0293,9.0293,8.9742,8.9864,176200.0
2008-07-08 14:00:00,14.67,14.72,14.65,14.71,175600.0,8.9864,9.0171,8.9742,9.0109,175600.0
2008-07-08 14:30:00,14.71,14.85,14.68,14.84,335600.0,9.0109,9.0967,8.9926,9.0906,335600.0
2008-07-08 15:00:00,14.84,14.88,14.79,14.85,358800.0,9.0906,9.1151,9.0599,9.0967,358800.0
2008-07-08 15:30:00,14.85,14.92,14.81,14.9,656400.0,9.0967,9.1396,9.0722,9.1273,656400.0
2008-07-09 09:30:00,14.97,14.99,14.67,14.74,277200.0,9.1702,9.1825,8.9864,9.0293,277200.0
2008-07-09 10:00:00,14.72,14.81,14.63,14.79,142600.0,9.0171,9.0722,8.9619,9.0599,142600.0
2008-07-09 10:30:00,14.78,14.79,14.63,14.74,240000.0,9.0538,9.0599,8.9619,9.0293,240000.0
2008-07-09 11:00:00,14.74,14.82,14.72,14.78,148000.0,9.0293,9.0783,9.0171,9.0538,148000.0
2008-07-09 11:30:00,14.78,14.78,14.65,14.67,134400.0,9.0538,9.0538,8.9742,8.9864,134400.0
2008-07-09 12:00:00,14.67,14.72,14.63,14.68,159000.0,8.9864,9.0171,8.9619,8.9926,159000.0
2008-07-09 12:30:00,14.69,14.69,14.6,14.62,165000.0,8.9987,8.9987,8.9435,8.9558,165000.0
2008-07-09 13:00:00,14.62,14.64,14.53,14.64,249200.0,8.9558,8.9681,8.9007,8.9681,249200.0
2008-07-09 13:30:00,14.64,14.72,14.64,14.71,181000.0,8.9681,9.0171,8.9681,9.0109,181000.0
2008-07-09 14:00:00,14.7,14.71,14.62,14.67,250600.0,9.0048,9.0109,8.9558,8.9864,250600.0
2008-07-09 14:30:00,14.68,14.71,14.55,14.59,254800.0,8.9926,9.0109,8.9129,8.9374,254800.0
2008-07-09 15:00:00,14.59,14.59,14.49,14.49,454800.0,8.9374,8.9374,8.8762,8.8762,454800.0
2008-07-09 15:30:00,14.49,14.54,14.38,14.38,967600.0,8.8762,8.9068,8.8088,8.8088,967600.0
2008-07-10 09:30:00,14.39,14.63,14.33,14.45,345400.0,8.8149,8.9619,8.7782,8.8517,345400.0
2008-07-10 10:00:00,14.45,14.51,14.29,14.4,253200.0,8.8517,8.8884,8.7537,8.821,253200.0
2008-07-10 10:30:00,14.39,14.52,14.35,14.4,315600.0,8.8149,8.8945,8.7904,8.821,315600.0
2008-07-10 11:00:00,14.4,14.47,14.35,14.38,270800.0,8.821,8.8639,8.7904,8.8088,270800.0
2008-07-10 11:30:00,14.38,14.51,14.37,14.47,152400.0,8.8088,8.8884,8.8027,8.8639,152400.0
2008-07-10 12:00:00,14.48,14.55,14.47,14.47,304200.0,8.87,8.9129,8.8639,8.8639,304200.0
2008-07-10 12:30:00,14.47,14.56,14.45,14.46,173600.0,8.8639,8.919,8.8517,8.8578,173600.0
2008-07-10 13:00:00,14.46,14.55,14.46,14.52,241200.0,8.8578,8.9129,8.8578,8.8945,241200.0
2008-07-10 13:30:00,14.52,14.62,14.5,14.51,189800.0,8.8945,8.9558,8.8823,8.8884,189800.0
2008-07-10 14:00:00,14.51,14.55,14.31,14.33,275400.0,8.8884,8.9129,8.7659,8.7782,275400.0
2008-07-10 14:30:00,14.33,14.4,14.25,14.3,267400.0,8.7782,8.821,8.7291,8.7598,267400.0
2008-07-10 15:00:00,14.31,14.56,14.3,14.52,537600.0,8.7659,8.919,8.7598,8.8945,537600.0
2008-07-10 15:30:00,14.52,14.63,14.46,14.62,765400.0,8.8945,8.9619,8.8578,8.9558,765400.0
2008-07-11 09:30:00,14.4,14.65,14.36,14.53,387600.0,8.821,8.9742,8.7965,8.9007,387600.0
2008-07-11 10:00:00,14.53,14.7,14.45,14.54,465400.0,8.9007,9.0048,8.8517,8.9068,465400.0
2008-07-11 10:30:00,14.52,14.73,14.52,14.67,301400.0,8.8945,9.0232,8.8945,8.9864,301400.0
2008-07-11 11:00:00,14.67,14.69,14.5,14.5,309400.0,8.9864,8.9987,8.8823,8.8823,309400.0
2008-07-11 11:30:00,14.5,14.59,14.44,14.56,336800.0,8.8823,8.9374,8.8455,8.919,336800.0
2008-07-11 12:00:00,14.55,14.59,14.51,14.56,198200.0,8.9129,8.9374,8.8884,8.919,198200.0
2008-07-11 12:30:00,14.56,14.56,14.36,14.4,220400.0,8.919,8.919,8.7965,8.821,220400.0
2008-07-11 13:00:00,14.4,14.53,14.38,14.5,178400.0,8.821,8.9007,8.8088,8.8823,178400.0
2008-07-11 13:30:00,14.49,14.67,14.49,14.63,290800.0,8.8762,8.9864,8.8762,8.9619,290800.0
2008-07-11 14:00:00,14.63,14.73,14.61,14.65,619400.0,8.9619,9.0232,8.9497,8.9742,619400.0
2008-07-11 14:30:00,14.65,14.91,14.63,14.88,643000.0,8.9742,9.1334,8.9619,9.1151,643000.0
2008-07-11 15:00:00,14.89,15.06,14.86,14.92,836200.0,9.1212,9.2253,9.1028,9.1396,836200.0
2008-07-11 15:30:00,14.92,14.93,14.82,14.88,1237800.0,9.1396,9.1457,9.0783,9.1151,1237800.0
2008-07-14 09:30:00,14.96,15.08,14.86,14.88,563200.0,9.1641,9.2376,9.1028,9.1151,563200.0
2008-07-14 10:00:00,14.88,14.95,14.82,14.86,436200.0,9.1151,9.1579,9.0783,9.1028,436200.0
2008-07-14 10:30:00,14.86,14.9,14.7,14.81,370400.0,9.1028,9.1273,9.0048,9.0722,370400.0
2008-07-14 11:00:00,14.81,14.81,14.6,14.64,263200.0,9.0722,9.0722,8.9435,8.9681,263200.0
2008-07-14 11:30:00,14.65,14.68,14.51,14.6,310200.0,8.9742,8.9926,8.8884,8.9435,310200.0
2008-07-14 12:00:00,14.6,14.6,14.51,14.53,305000.0,8.9435,8.9435,8.8884,8.9007,305000.0
2008-07-14 12:30:00,14.53,14.59,14.47,14.54,264800.0,8.9007,8.9374,8.8639,8.9068,264800.0
2008-07-14 13:00:00,14.54,14.55,14.46,14.54,275200.0,8.9068,8.9129,8.8578,8.9068,275200.0
2008-07-14 13:30:00,14.54,14.68,14.5,14.61,436600.0,8.9068,8.9926,8.8823,8.9497,436600.0
2008-07-14 14:00:00,14.61,14.62,14.56,14.59,208600.0,8.9497,8.9558,8.919,8.9374,208600.0
2008-07-14 14:30:00,14.59,14.64,14.53,14.58,221400.0,8.9374,8.9681,8.9007,8.9313,221400.0
2008-07-14 15:00:00,14.59,14.69,14.53,14.67,320400.0,8.9374,8.9987,8.9007,8.9864,320400.0
2008-07-14 15:30:00,14.65,14.74,14.55,14.55,760000.0,8.9742,9.0293,8.9129,8.9129,760000.0
2008-07-15 09:30:00,14.62,14.69,14.38,14.63,445800.0,8.9558,8.9987,8.8088,8.9619,445800.0
2008-07-15 10:00:00,14.63,14.64,14.47,14.52,344200.0,8.9619,8.9681,8.8639,8.8945,344200.0
2008-07-15 10:30:00,14.52,14.54,14.39,14.47,577600.0,8.8945,8.9068,8.8149,8.8639,577600.0
2008-07-15 11:00:00,14.46,14.65,14.43,14.53,786200.0,8.8578,8.9742,8.8394,8.9007,786200.0
2008-07-15 11:30:00,14.52,14.67,14.44,14.65,528400.0,8.8945,8.9864,8.8455,8.9742,528400.0
2008-07-15 12:00:00,14.64,14.68,14.51,14.55,505000.0,8.9681,8.9926,8.8884,8.9129,505000.0
2008-07-15 12:30:00,14.55,14.63,14.53,14.62,457400.0,8.9129,8.9619,8.9007,8.9558,457400.0
2008-07-15 13:00:00,14.61,14.67,14.51,14.55,432800.0,8.9497,8.9864,8.8884,8.9129,432800.0
2008-07-15 13:30:00,14.55,14.68,14.49,14.6,496200.0,8.9129,8.9926,8.8762,8.9435,496200.0
2008-07-15 14:00:00,14.6,14.68,14.55,14.66,540000.0,8.9435,8.9926,8.9129,8.9803,540000.0
2008-07-15 14:30:00,14.66,14.74,14.63,14.71,354600.0,8.9803,9.0293,8.9619,9.0109,354600.0
2008-07-15 15:00:00,14.71,14.81,14.65,14.65,344200.0,9.0109,9.0722,8.9742,8.9742,344200.0
2008-07-15 15:30:00,14.65,14.72,14.52,14.54,966800.0,8.9742,9.0171,8.8945,8.9068,966800.0
2008-07-16 09:30:00,14.59,14.77,14.47,14.73,333000.0,8.9374,9.0477,8.8639,9.0232,333000.0
2008-07-16 10:00:00,14.72,14.77,14.63,14.74,681000.0,9.0171,9.0477,8.9619,9.0293,681000.0
2008-07-16 10:30:00,14.74,15.0,14.72,14.99,507000.0,9.0293,9.1886,9.0171,9.1825,507000.0
2008-07-16 11:00:00,14.99,15.19,14.99,15.01,406400.0,9.1825,9.305,9.1825,9.1947,406400.0
2008-07-16 11:30:00,15.03,15.14,14.97,15.07,3812800.0,9.207,9.2743,9.1702,9.2315,3812800.0
2008-07-16 12:00:00,15.08,15.15,15.08,15.11,487000.0,9.2376,9.2805,9.2376,9.256,487000.0
2008-07-16 12:30:00,15.11,15.13,15.04,15.06,302600.0,9.256,9.2682,9.2131,9.2253,302600.0
2008-07-16 13:00:00,15.06,15.18,15.05,15.16,210600.0,9.2253,9.2988,9.2192,9.2866,210600.0
2008-07-16 13:30:00,15.16,15.16,15.09,15.14,250000.0,9.2866,9.2866,9.2437,9.2743,250000.0
2008-07-16 14:00:00,15.15,15.17,15.05,15.15,476600.0,9.2805,9.2927,9.2192,9.2805,476600.0
2008-07-16 14:30:00,15.15,15.3,15.15,15.28,624400.0,9.2805,9.3723,9.2805,9.3601,624400.0
2008-07-16 15:00:00,15.28,15.29,15.19,15.24,484400.0,9.3601,9.3662,9.305,9.3356,484400.0
2008-07-16 15:30:00,15.24,15.29,15.21,15.24,2163400.0,9.3356,9.3662,9.3172,9.3356,2163400.0
2008-07-17 09:30:00,15.71,15.76,15.49,15.63,1276400.0,9.6235,9.6541,9.4887,9.5745,1276400.0
2008-07-17 10:00:00,15.63,15.66,15.44,15.53,779200.0,9.5745,9.5929,9.4581,9.5132,779200.0
2008-07-17 10:30:00,15.53,15.58,15.47,15.54,621000.0,9.5132,9.5439,9.4765,9.5194,621000.0
2008-07-17 11:00:00,15.54,15.67,15.5,15.63,777200.0,9.5194,9.599,9.4949,9.5745,777200.0
2008-07-17 11:30:00,15.63,15.65,15.55,15.62,1029000.0,9.5745,9.5867,9.5255,9.5684,1029000.0
2008-07-17 12:00:00,15.61,15.66,15.56,15.65,268800.0,9.5622,9.5929,9.5316,9.5867,268800.0
2008-07-17 12:30:00,15.65,15.75,15.62,15.73,437600.0,9.5867,9.648,9.5684,9.6358,437600.0
2008-07-17 13:00:00,15.74,15.92,15.72,15.9,753400.0,9.6419,9.7521,9.6296,9.7399,753400.0
2008-07-17 13:30:00,15.9,16.04,15.88,16.04,716800.0,9.7399,9.8257,9.7276,9.8257,716800.0
2008-07-17 14:00:00,16.04,16.1,15.96,16.0,790000.0,9.8257,9.8624,9.7766,9.8011,790000.0
2008-07-17 14:30:00,16.0,16.07,15.95,16.02,576400.0,9.8011,9.844,9.7705,9.8134,576400.0
2008-07-17 15:00:00,16.02,16.1,16.02,16.07,735800.0,9.8134,9.8624,9.8134,9.844,735800.0
2008-07-17 15:30:00,16.08,16.13,15.97,16.05,1372000.0,9.8502,9.8808,9.7828,9.8318,1372000.0
2008-07-18 09:30:00,16.15,16.15,15.71,15.77,1149600.0,9.893,9.893,9.6235,9.6603,1149600.0
2008-07-18 10:00:00,15.78,15.87,15.71,15.84,658000.0,9.6664,9.7215,9.6235,9.7031,658000.0
2008-07-18 10:30:00,15.84,15.9,15.77,15.84,378600.0,9.7031,9.7399,9.6603,9.7031,378600.0
2008-07-18 11:00:00,15.84,16.01,15.79,15.99,454000.0,9.7031,9.8073,9.6725,9.795,454000.0
2008-07-18 11:30:00,15.99,16.07,15.96,16.03,253000.0,9.795,9.844,9.7766,9.8195,253000.0
2008-07-18 12:00:00,16.03,16.04,15.81,15.83,306000.0,9.8195,9.8257,9.6848,9.697,306000.0
2008-07-18 12:30:00,15.83,15.85,15.79,15.84,168600.0,9.697,9.7093,9.6725,9.7031,168600.0
2008-07-18 13:00:00,15.83,15.94,15.83,15.9,250200.0,9.697,9.7644,9.697,9.7399,250200.0
2008-07-18 13:30:00,15.9,15.94,15.83,15.86,231800.0,9.7399,9.7644,9.697,9.7154,231800.0
2008-07-18 14:00:00,15.86,15.95,15.84,15.94,179400.0,9.7154,9.7705,9.7031,9.7644,179400.0
2008-07-18 14:30:00,15.94,15.97,15.91,15.94,209000.0,9.7644,9.7828,9.746,9.7644,209000.0
2008-07-18 15:00:00,15.95,16.06,15.93,16.05,472000.0,9.7705,9.8379,9.7583,9.8318,472000.0
2008-07-18 15:30:00,16.05,16.11,16.04,16.04,911200.0,9.8318,9.8685,9.8257,9.8257,911200.0
2008-07-21 09:30:00,16.09,16.11,15.97,16.08,290600.0,9.8563,9.8685,9.7828,9.8502,290600.0
2008-07-21 10:00:00,16.09,16.11,15.83,15.85,369000.0,9.8563,9.8685,9.697,9.7093,369000.0
2008-07-21 10:30:00,15.84,15.88,15.8,15.81,197000.0,9.7031,9.7276,9.6786,9.6848,197000.0
2008-07-21 11:00:00,15.81,15.85,15.78,15.84,143400.0,9.6848,9.7093,9.6664,9.7031,143400.0
2008-07-21 11:30:00,15.84,15.84,15.63,15.65,330800.0,9.7031,9.7031,9.5745,9.5867,330800.0
2008-07-21 12:00:00,15.65,15.68,15.61,15.67,558400.0,9.5867,9.6051,9.5622,9.599,558400.0
2008-07-21 12:30:00,15.67,15.72,15.62,15.63,208600.0,9.599,9.6296,9.5684,9.5745,208600.0
2008-07-21 13:00:00,15.62,15.71,15.62,15.68,206600.0,9.5684,9.6235,9.5684,9.6051,206600.0
2008-07-21 13:30:00,15.69,15.77,15.67,15.73,178800.0,9.6113,9.6603,9.599,9.6358,178800.0
2008-07-21 14:00:00,15.73,15.77,15.7,15.71,240400.0,9.6358,9.6603,9.6174,9.6235,240400.0
2008-07-21 14:30:00,15.71,15.72,15.67,15.71,122800.0,9.6235,9.6296,9.599,9.6235,122800.0
2008-07-21 15:00:00,15.72,15.74,15.67,15.69,268000.0,9.6296,9.6419,9.599,9.6113,268000.0
2008-07-21 15:30:00,15.69,15.73,15.68,15.69,510000.0,9.6113,9.6358,9.6051,9.6113,510000.0
2008-07-22 09:30:00,15.46,15.47,15.06,15.22,909600.0,9.4704,9.4765,9.2253,9.3233,909600.0
2008-07-22 10:00:00,15.23,15.45,15.22,15.38,417000.0,9.3295,9.4642,9.3233,9.4214,417000.0
2008-07-22 10:30:00,15.38,15.4,15.24,15.24,254800.0,9.4214,9.4336,9.3356,9.3356,254800.0
2008-07-22 11:00:00,15.24,15.35,15.22,15.35,273800.0,9.3356,9.403,9.3233,9.403,273800.0
2008-07-22 11:30:00,15.34,15.37,15.29,15.35,339800.0,9.3969,9.4152,9.3662,9.403,339800.0
2008-07-22 12:00:00,15.35,15.44,15.34,15.4,513600.0,9.403,9.4581,9.3969,9.4336,513600.0
2008-07-22 12:30:00,15.4,15.42,15.33,15.38,266400.0,9.4336,9.4459,9.3907,9.4214,266400.0
2008-07-22 13:00:00,15.38,15.47,15.36,15.43,329800.0,9.4214,9.4765,9.4091,9.452,329800.0
2008-07-22 13:30:00,15.43,15.51,15.42,15.47,248600.0,9.452,9.501,9.4459,9.4765,248600.0
2008-07-22 14:00:00,15.47,15.47,15.4,15.46,448600.0,9.4765,9.4765,9.4336,9.4704,448600.0
2008-07-22 14:30:00,15.47,15.54,15.42,15.52,340200.0,9.4765,9.5194,9.4459,9.5071,340200.0
2008-07-22 15:00:00,15.53,15.54,15.46,15.5,345400.0,9.5132,9.5194,9.4704,9.4949,345400.0
2008-07-22 15:30:00,15.5,15.61,15.49,15.61,1034400.0,9.4949,9.5622,9.4887,9.5622,1034400.0
2008-07-23 09:30:00,15.53,15.86,15.53,15.72,525400.0,9.5132,9.7154,9.5132,9.6296,525400.0
2008-07-23 10:00:00,15.72,15.87,15.72,15.8,462400.0,9.6296,9.7215,9.6296,9.6786,462400.0
2008-07-23 10:30:00,15.8,15.95,15.76,15.77,387000.0,9.6786,9.7705,9.6541,9.6603,387000.0
2008-07-23 11:00:00,15.77,15.81,15.7,15.79,273400.0,9.6603,9.6848,9.6174,9.6725,273400.0
2008-07-23 11:30:00,15.79,15.83,15.63,15.63,348000.0,9.6725,9.697,9.5745,9.5745,348000.0
2008-07-23 12:00:00,15.63,15.63,15.45,15.55,449400.0,9.5745,9.5745,9.4642,9.5255,449400.0
2008-07-23 12:30:00,15.55,15.6,15.49,15.59,226400.0,9.5255,9.5561,9.4887,9.55,226400.0
2008-07-23 13:00:00,15.59,15.61,15.54,15.58,161200.0,9.55,9.5622,9.5194,9.5439,161200.0
2008-07-23 13:30:00,15.58,15.65,15.51,15.56,255000.0,9.5439,9.5867,9.501,9.5316,255000.0
2008-07-23 14:00:00,15.55,15.63,15.54,15.63,332400.0,9.5255,9.5745,9.5194,9.5745,332400.0
2008-07-23 14:30:00,15.63,15.68,15.56,15.67,489000.0,9.5745,9.6051,9.5316,9.599,489000.0
2008-07-23 15:00:00,15.67,15.72,15.63,15.68,423200.0,9.599,9.6296,9.5745,9.6051,423200.0
2008-07-23 15:30:00,15.69,15.74,15.63,15.72,847200.0,9.6113,9.6419,9.5745,9.6296,847200.0
2008-07-24 09:30:00,15.52,15.71,15.38,15.51,531600.0,9.5071,9.6235,9.4214,9.501,531600.0
2008-07-24 10:00:00,15.5,15.5,15.35,15.4,516200.0,9.4949,9.4949,9.403,9.4336,516200.0
2008-07-24 10:30:00,15.4,15.49,15.39,15.47,372400.0,9.4336,9.4887,9.4275,9.4765,372400.0
2008-07-24 11:00:00,15.46,15.51,15.4,15.48,348200.0,9.4704,9.501,9.4336,9.4826,348200.0
2008-07-24 11:30:00,15.48,15.54,15.45,15.5,519200.0,9.4826,9.5194,9.4642,9.4949,519200.0
2008-07-24 12:00:00,15.5,15.51,15.27,15.28,293400.0,9.4949,9.501,9.354,9.3601,293400.0
2008-07-24 12:30:00,15.29,15.31,15.19,15.28,445800.0,9.3662,9.3785,9.305,9.3601,445800.0
2008-07-24 13:00:00,15.28,15.32,15.2,15.3,351800.0,9.3601,9.3846,9.3111,9.3723,351800.0
2008-07-24 13:30:00,15.3,15.32,15.24,15.27,250200.0,9.3723,9.3846,9.3356,9.354,250200.0
2008-07-24 14:00:00,15.27,15.29,15.2,15.24,818800.0,9.354,9.3662,9.3111,9.3356,818800.0
2008-07-24 14:30:00,15.24,15.25,15.21,15.24,391200.0,9.3356,9.3417,9.3172,9.3356,391200.0
2008-07-24 15:00:00,15.24,15.26,15.19,15.24,845800.0,9.3356,9.3478,9.305,9.3356,845800.0
2008-07-24 15:30:00,15.24,15.25,15.08,15.08,1764200.0,9.3356,9.3417,9.2376,9.2376,1764200.0
2008-07-25 09:30:00,15.74,15.75,15.15,15.29,1175400.0,9.6419,9.648,9.2805,9.3662,1175400.0
2008-07-25 10:00:00,15.29,15.42,15.18,15.38,1028000.0,9.3662,9.4459,9.2988,9.4214,1028000.0
2008-07-25 10:30:00,15.38,15.63,15.36,15.63,476400.0,9.4214,9.5745,9.4091,9.5745,476400.0
2008-07-25 11:00:00,15.63,15.64,15.49,15.52,567800.0,9.5745,9.5806,9.4887,9.5071,567800.0
2008-07-25 11:30:00,15.52,15.72,15.52,15.72,379000.0,9.5071,9.6296,9.5071,9.6296,379000.0
2008-07-25 12:00:00,15.71,15.78,15.62,15.63,394000.0,9.6235,9.6664,9.5684,9.5745,394000.0
2008-07-25 12:30:00,15.63,15.74,15.62,15.72,293400.0,9.5745,9.6419,9.5684,9.6296,293400.0
2008-07-25 13:00:00,15.72,15.74,15.62,15.72,360400.0,9.6296,9.6419,9.5684,9.6296,360400.0
2008-07-25 13:30:00,15.72,15.73,15.59,15.63,346200.0,9.6296,9.6358,9.55,9.5745,346200.0
2008-07-25 14:00:00,15.63,15.68,15.59,15.67,260600.0,9.5745,9.6051,9.55,9.599,260600.0
2008-07-25 14:30:00,15.67,15.7,15.62,15.67,255200.0,9.599,9.6174,9.5684,9.599,255200.0
2008-07-25 15:00:00,15.68,15.74,15.63,15.72,401600.0,9.6051,9.6419,9.5745,9.6296,401600.0
2008-07-25 15:30:00,15.72,15.75,15.68,15.69,1031600.0,9.6296,9.648,9.6051,9.6113,1031600.0
2008-07-28 09:30:00,15.6,15.72,15.47,15.51,468000.0,9.5561,9.6296,9.4765,9.501,468000.0
2008-07-28 10:00:00,15.51,15.56,15.49,15.51,381800.0,9.501,9.5316,9.4887,9.501,381800.0
2008-07-28 10:30:00,15.52,15.55,15.48,15.53,331000.0,9.5071,9.5255,9.4826,9.5132,331000.0
2008-07-28 11:00:00,15.52,15.57,15.4,15.43,399400.0,9.5071,9.5377,9.4336,9.452,399400.0
2008-07-28 11:30:00,15.43,15.45,15.37,15.45,253400.0,9.452,9.4642,9.4152,9.4642,253400.0
2008-07-28 12:00:00,15.45,15.47,15.43,15.47,262000.0,9.4642,9.4765,9.452,9.4765,262000.0
2008-07-28 12:30:00,15.47,15.49,15.36,15.39,255800.0,9.4765,9.4887,9.4091,9.4275,255800.0
2008-07-28 13:00:00,15.39,15.43,15.36,15.38,252600.0,9.4275,9.452,9.4091,9.4214,252600.0
2008-07-28 13:30:00,15.38,15.4,15.35,15.36,265400.0,9.4214,9.4336,9.403,9.4091,265400.0
2008-07-28 14:00:00,15.36,15.4,15.3,15.3,341800.0,9.4091,9.4336,9.3723,9.3723,341800.0
2008-07-28 14:30:00,15.3,15.34,15.21,15.23,396000.0,9.3723,9.3969,9.3172,9.3295,396000.0
2008-07-28 15:00:00,15.23,15.33,15.23,15.31,277800.0,9.3295,9.3907,9.3295,9.3785,277800.0
2008-07-28 15:30:00,15.31,15.31,15.21,15.28,701400.0,9.3785,9.3785,9.3172,9.3601,701400.0
2008-07-29 09:30:00,15.3,15.54,15.3,15.44,284800.0,9.3723,9.5194,9.3723,9.4581,284800.0
2008-07-29 10:00:00,15.44,15.69,15.44,15.59,454400.0,9.4581,9.6113,9.4581,9.55,454400.0
2008-07-29 10:30:00,15.59,15.76,15.59,15.72,230400.0,9.55,9.6541,9.55,9.6296,230400.0
2008-07-29 11:00:00,15.72,15.73,15.61,15.65,205200.0,9.6296,9.6358,9.5622,9.5867,205200.0
2008-07-29 11:30:00,15.65,15.76,15.63,15.72,134600.0,9.5867,9.6541,9.5745,9.6296,134600.0
2008-07-29 12:00:00,15.72,15.74,15.68,15.74,205400.0,9.6296,9.6419,9.6051,9.6419,205400.0
2008-07-29 12:30:00,15.74,15.77,15.67,15.7,220800.0,9.6419,9.6603,9.599,9.6174,220800.0
2008-07-29 13:00:00,15.7,15.72,15.65,15.71,140400.0,9.6174,9.6296,9.5867,9.6235,140400.0
2008-07-29 13:30:00,15.71,15.76,15.7,15.75,167200.0,9.6235,9.6541,9.6174,9.648,167200.0
2008-07-29 14:00:00,15.74,15.74,15.65,15.72,342200.0,9.6419,9.6419,9.5867,9.6296,342200.0
2008-07-29 14:30:00,15.73,15.76,15.68,15.74,397200.0,9.6358,9.6541,9.6051,9.6419,397200.0
2008-07-29 15:00:00,15.74,15.81,15.7,15.79,367000.0,9.6419,9.6848,9.6174,9.6725,367000.0
2008-07-29 15:30:00,15.78,15.78,15.7,15.72,641400.0,9.6664,9.6664,9.6174,9.6296,641400.0
2008-07-30 09:30:00,15.87,16.27,15.76,16.18,1087400.0,9.7215,9.9665,9.6541,9.9114,1087400.0
2008-07-30 10:00:00,16.18,16.43,16.18,16.39,880600.0,9.9114,10.0646,9.9114,10.0401,880600.0
2008-07-30 10:30:00,16.39,16.41,16.21,16.21,601800.0,10.0401,10.0523,9.9298,9.9298,601800.0
2008-07-30 11:00:00,16.21,16.29,16.2,16.24,530400.0,9.9298,9.9788,9.9237,9.9482,530400.0
2008-07-30 11:30:00,16.25,16.27,16.22,16.24,267200.0,9.9543,9.9665,9.9359,9.9482,267200.0
2008-07-30 12:00:00,16.25,16.25,16.16,16.21,200600.0,9.9543,9.9543,9.8992,9.9298,200600.0
2008-07-30 12:30:00,16.21,16.23,16.09,16.13,609200.0,9.9298,9.942,9.8563,9.8808,609200.0
2008-07-30 13:00:00,16.13,16.17,16.03,16.13,351000.0,9.8808,9.9053,9.8195,9.8808,351000.0
2008-07-30 13:30:00,16.13,16.15,15.99,16.02,230600.0,9.8808,9.893,9.795,9.8134,230600.0
2008-07-30 14:00:00,16.02,16.06,15.97,16.06,317800.0,9.8134,9.8379,9.7828,9.8379,317800.0
2008-07-30 14:30:00,16.06,16.07,15.99,16.04,249000.0,9.8379,9.844,9.795,9.8257,249000.0
2008-07-30 15:00:00,16.04,16.1,15.95,16.09,402200.0,9.8257,9.8624,9.7705,9.8563,402200.0
2008-07-30 15:30:00,16.1,16.18,16.05,16.1,796000.0,9.8624,9.9114,9.8318,9.8624,796000.0
2008-07-31 09:30:00,16.11,16.22,15.94,16.16,460000.0,9.8685,9.9359,9.7644,9.8992,460000.0
2008-07-31 10:00:00,16.15,16.3,16.06,16.29,377200.0,9.893,9.9849,9.8379,9.9788,377200.0
2008-07-31 10:30:00,16.28,16.29,16.18,16.24,158600.0,9.9727,9.9788,9.9114,9.9482,158600.0
2008-07-31 11:00:00,16.25,16.25,16.06,16.06,163800.0,9.9543,9.9543,9.8379,9.8379,163800.0
2008-07-31 11:30:00,16.06,16.08,16.02,16.07,202800.0,9.8379,9.8502,9.8134,9.844,202800.0
2008-07-31 12:00:00,16.06,16.1,15.98,16.0,237000.0,9.8379,9.8624,9.7889,9.8011,237000.0
2008-07-31 12:30:00,16.0,16.15,15.99,16.11,204600.0,9.8011,9.893,9.795,9.8685,204600.0
2008-07-31 13:00:00,16.11,16.15,16.1,16.12,142200.0,9.8685,9.893,9.8624,9.8747,142200.0
2008-07-31 13:30:00,16.11,16.18,16.11,16.11,198000.0,9.8685,9.9114,9.8685,9.8685,198000.0
2008-07-31 14:00:00,16.11,16.16,16.08,16.09,300000.0,9.8685,9.8992,9.8502,9.8563,300000.0
2008-07-31 14:30:00,16.08,16.17,16.08,16.11,382000.0,9.8502,9.9053,9.8502,9.8685,382000.0
2008-07-31 15:00:00,16.11,16.13,16.0,16.0,433800.0,9.8685,9.8808,9.8011,9.8011,433800.0
2008-07-31 15:30:00,16.0,16.03,15.95,15.97,1039400.0,9.8011,9.8195,9.7705,9.7828,1039400.0
2008-08-01 09:30:00,15.95,16.04,15.56,15.62,568000.0,9.7705,9.8257,9.5316,9.5684,568000.0
2008-08-01 10:00:00,15.62,15.65,15.51,15.62,425600.0,9.5684,9.5867,9.501,9.5684,425600.0
2008-08-01 10:30:00,15.63,15.81,15.63,15.81,321200.0,9.5745,9.6848,9.5745,9.6848,321200.0
2008-08-01 11:00:00,15.81,15.84,15.75,15.81,288200.0,9.6848,9.7031,9.648,9.6848,288200.0
2008-08-01 11:30:00,15.81,15.93,15.81,15.93,241600.0,9.6848,9.7583,9.6848,9.7583,241600.0
2008-08-01 12:00:00,15.92,15.92,15.82,15.85,254400.0,9.7521,9.7521,9.6909,9.7093,254400.0
2008-08-01 12:30:00,15.84,15.84,15.74,15.76,196400.0,9.7031,9.7031,9.6419,9.6541,196400.0
2008-08-01 13:00:00,15.76,15.88,15.75,15.87,162600.0,9.6541,9.7276,9.648,9.7215,162600.0
2008-08-01 13:30:00,15.88,15.92,15.82,15.87,219400.0,9.7276,9.7521,9.6909,9.7215,219400.0
2008-08-01 14:00:00,15.87,15.88,15.77,15.81,346200.0,9.7215,9.7276,9.6603,9.6848,346200.0
2008-08-01 14:30:00,15.81,15.91,15.79,15.9,318600.0,9.6848,9.746,9.6725,9.7399,318600.0
2008-08-01 15:00:00,15.9,15.92,15.8,15.85,270600.0,9.7399,9.7521,9.6786,9.7093,270600.0
2008-08-01 15:30:00,15.84,15.89,15.78,15.81,725200.0,9.7031,9.7338,9.6664,9.6848,725200.0
2008-08-04 09:30:00,15.76,15.99,15.73,15.9,520400.0,9.6541,9.795,9.6358,9.7399,520400.0
2008-08-04 10:00:00,15.9,15.94,15.84,15.93,354000.0,9.7399,9.7644,9.7031,9.7583,354000.0
2008-08-04 10:30:00,15.92,15.92,15.78,15.81,280000.0,9.7521,9.7521,9.6664,9.6848,280000.0
2008-08-04 11:00:00,15.81,15.81,15.74,15.8,304000.0,9.6848,9.6848,9.6419,9.6786,304000.0
2008-08-04 11:30:00,15.79,15.94,15.79,15.85,363000.0,9.6725,9.7644,9.6725,9.7093,363000.0
2008-08-04 12:00:00,15.85,15.88,15.8,15.85,236400.0,9.7093,9.7276,9.6786,9.7093,236400.0
2008-08-04 12:30:00,15.84,15.89,15.81,15.81,180800.0,9.7031,9.7338,9.6848,9.6848,180800.0
2008-08-04 13:00:00,15.81,15.85,15.79,15.8,419400.0,9.6848,9.7093,9.6725,9.6786,419400.0
2008-08-04 13:30:00,15.79,15.85,15.79,15.83,303400.0,9.6725,9.7093,9.6725,9.697,303400.0
2008-08-04 14:00:00,15.83,15.9,15.82,15.89,339000.0,9.697,9.7399,9.6909,9.7338,339000.0
2008-08-04 14:30:00,15.89,15.97,15.88,15.97,362600.0,9.7338,9.7828,9.7276,9.7828,362600.0
2008-08-04 15:00:00,15.97,15.98,15.9,15.9,382000.0,9.7828,9.7889,9.7399,9.7399,382000.0
2008-08-04 15:30:00,15.9,15.92,15.81,15.85,989000.0,9.7399,9.7521,9.6848,9.7093,989000.0
2008-08-05 09:30:00,15.89,15.89,15.71,15.81,446200.0,9.8357,9.8357,9.7243,9.7862,446200.0
2008-08-05 10:00:00,15.81,15.89,15.79,15.79,407800.0,9.7862,9.8357,9.7738,9.7738,407800.0
2008-08-05 10:30:00,15.8,15.84,15.77,15.79,292200.0,9.78,9.8047,9.7614,9.7738,292200.0
2008-08-05 11:00:00,15.79,15.87,15.78,15.86,286400.0,9.7738,9.8233,9.7676,9.8171,286400.0
2008-08-05 11:30:00,15.86,15.88,15.81,15.85,288800.0,9.8171,9.8295,9.7862,9.8109,288800.0
2008-08-05 12:00:00,15.85,15.88,15.82,15.85,522600.0,9.8109,9.8295,9.7924,9.8109,522600.0
2008-08-05 12:30:00,15.85,15.9,15.85,15.9,182000.0,9.8109,9.8419,9.8109,9.8419,182000.0
2008-08-05 13:00:00,15.9,15.9,15.86,15.88,221600.0,9.8419,9.8419,9.8171,9.8295,221600.0
2008-08-05 13:30:00,15.88,15.92,15.87,15.9,285000.0,9.8295,9.8543,9.8233,9.8419,285000.0
2008-08-05 14:00:00,15.9,16.01,15.87,15.99,707000.0,9.8419,9.91,9.8233,9.8976,707000.0
2008-08-05 14:30:00,16.01,16.15,16.0,16.07,425600.0,9.91,9.9966,9.9038,9.9471,425600.0
2008-08-05 15:00:00,16.07,16.1,16.03,16.05,492600.0,9.9471,9.9657,9.9223,9.9347,492600.0
2008-08-05 15:30:00,16.06,16.16,16.0,16.15,821000.0,9.9409,10.0028,9.9038,9.9966,821000.0
2008-08-06 09:30:00,16.06,16.11,15.9,15.99,415000.0,9.9409,9.9719,9.8419,9.8976,415000.0
2008-08-06 10:00:00,16.0,16.02,15.93,15.98,370200.0,9.9038,9.9162,9.8604,9.8914,370200.0
2008-08-06 10:30:00,15.98,16.03,15.91,16.0,445800.0,9.8914,9.9223,9.8481,9.9038,445800.0
2008-08-06 11:00:00,15.99,16.15,15.94,16.15,279800.0,9.8976,9.9966,9.8666,9.9966,279800.0
2008-08-06 11:30:00,16.15,16.16,16.06,16.09,218800.0,9.9966,10.0028,9.9409,9.9595,218800.0
2008-08-06 12:00:00,16.09,16.16,16.07,16.14,245200.0,9.9595,10.0028,9.9471,9.9904,245200.0
2008-08-06 12:30:00,16.14,16.18,16.08,16.1,214600.0,9.9904,10.0152,9.9533,9.9657,214600.0
2008-08-06 13:00:00,16.09,16.16,16.07,16.15,122600.0,9.9595,10.0028,9.9471,9.9966,122600.0
2008-08-06 13:30:00,16.15,16.18,16.07,16.11,196000.0,9.9966,10.0152,9.9471,9.9719,196000.0
2008-08-06 14:00:00,16.11,16.18,16.1,16.18,224800.0,9.9719,10.0152,9.9657,10.0152,224800.0
2008-08-06 14:30:00,16.18,16.29,16.18,16.25,279000.0,10.0152,10.0833,10.0152,10.0585,279000.0
2008-08-06 15:00:00,16.25,16.27,16.21,16.21,546000.0,10.0585,10.0709,10.0338,10.0338,546000.0
2008-08-06 15:30:00,16.21,16.23,16.16,16.21,532800.0,10.0338,10.0461,10.0028,10.0338,532800.0
2008-08-07 09:30:00,16.24,16.29,16.07,16.25,363800.0,10.0523,10.0833,9.9471,10.0585,363800.0
2008-08-07 10:00:00,16.25,16.41,16.23,16.4,334000.0,10.0585,10.1576,10.0461,10.1514,334000.0
2008-08-07 10:30:00,16.39,16.48,16.33,16.43,422000.0,10.1452,10.2009,10.108,10.1699,422000.0
2008-08-07 11:00:00,16.43,16.48,16.38,16.46,395800.0,10.1699,10.2009,10.139,10.1885,395800.0
2008-08-07 11:30:00,16.46,16.5,16.44,16.49,333200.0,10.1885,10.2133,10.1761,10.2071,333200.0
2008-08-07 12:00:00,16.49,16.49,16.43,16.49,287600.0,10.2071,10.2071,10.1699,10.2071,287600.0
2008-08-07 12:30:00,16.49,16.67,16.49,16.63,379800.0,10.2071,10.3185,10.2071,10.2937,379800.0
2008-08-07 13:00:00,16.63,16.63,16.56,16.6,255400.0,10.2937,10.2937,10.2504,10.2752,255400.0
2008-08-07 13:30:00,16.59,16.64,16.48,16.48,441200.0,10.269,10.2999,10.2009,10.2009,441200.0
2008-08-07 14:00:00,16.48,16.5,16.41,16.47,246800.0,10.2009,10.2133,10.1576,10.1947,246800.0
2008-08-07 14:30:00,16.47,16.49,16.36,16.38,366800.0,10.1947,10.2071,10.1266,10.139,366800.0
2008-08-07 15:00:00,16.38,16.39,16.34,16.36,673200.0,10.139,10.1452,10.1142,10.1266,673200.0
2008-08-07 15:30:00,16.35,16.36,16.24,16.25,1409200.0,10.1204,10.1266,10.0523,10.0585,1409200.0
2008-08-08 09:30:00,16.25,16.5,16.18,16.41,504600.0,10.0585,10.2133,10.0152,10.1576,504600.0
2008-08-08 10:00:00,16.42,16.6,16.39,16.56,593600.0,10.1637,10.2752,10.1452,10.2504,593600.0
2008-08-08 10:30:00,16.56,16.57,16.5,16.52,175400.0,10.2504,10.2566,10.2133,10.2256,175400.0
2008-08-08 11:00:00,16.52,16.59,16.52,16.57,207400.0,10.2256,10.269,10.2256,10.2566,207400.0
2008-08-08 11:30:00,16.57,16.59,16.51,16.52,192200.0,10.2566,10.269,10.2195,10.2256,192200.0
2008-08-08 12:00:00,16.53,16.57,16.5,16.54,201200.0,10.2318,10.2566,10.2133,10.238,201200.0
2008-08-08 12:30:00,16.54,16.56,16.51,16.54,107800.0,10.238,10.2504,10.2195,10.238,107800.0
2008-08-08 13:00:00,16.54,16.6,16.53,16.6,103800.0,10.238,10.2752,10.2318,10.2752,103800.0
2008-08-08 13:30:00,16.6,16.67,16.59,16.6,259800.0,10.2752,10.3185,10.269,10.2752,259800.0
2008-08-08 14:00:00,16.6,16.67,16.58,16.66,271600.0,10.2752,10.3185,10.2628,10.3123,271600.0
2008-08-08 14:30:00,16.67,16.67,16.61,16.63,215600.0,10.3185,10.3185,10.2814,10.2937,215600.0
2008-08-08 15:00:00,16.63,16.67,16.61,16.65,408400.0,10.2937,10.3185,10.2814,10.3061,408400.0
2008-08-08 15:30:00,16.65,16.7,16.63,16.66,794000.0,10.3061,10.3371,10.2937,10.3123,794000.0
2008-08-11 09:30:00,16.58,16.74,16.56,16.64,429200.0,10.2628,10.3618,10.2504,10.2999,429200.0
2008-08-11 10:00:00,16.65,16.68,16.56,16.63,373800.0,10.3061,10.3247,10.2504,10.2937,373800.0
2008-08-11 10:30:00,16.63,16.71,16.61,16.67,218600.0,10.2937,10.3433,10.2814,10.3185,218600.0
2008-08-11 11:00:00,16.67,16.71,16.66,16.67,240600.0,10.3185,10.3433,10.3123,10.3185,240600.0
2008-08-11 11:30:00,16.67,16.74,16.65,16.71,411400.0,10.3185,10.3618,10.3061,10.3433,411400.0
2008-08-11 12:00:00,16.71,16.83,16.7,16.82,1178000.0,10.3433,10.4175,10.3371,10.4113,1178000.0
2008-08-11 12:30:00,16.82,16.88,16.8,16.87,457200.0,10.4113,10.4485,10.399,10.4423,457200.0
2008-08-11 13:00:00,16.87,16.96,16.85,16.95,427800.0,10.4423,10.498,10.4299,10.4918,427800.0
2008-08-11 13:30:00,16.96,17.03,16.93,16.93,368400.0,10.498,10.5413,10.4794,10.4794,368400.0
2008-08-11 14:00:00,16.94,16.94,16.82,16.87,406400.0,10.4856,10.4856,10.4113,10.4423,406400.0
2008-08-11 14:30:00,16.88,16.88,16.73,16.78,308600.0,10.4485,10.4485,10.3556,10.3866,308600.0
2008-08-11 15:00:00,16.79,16.88,16.78,16.84,368400.0,10.3928,10.4485,10.3866,10.4237,368400.0
2008-08-11 15:30:00,16.84,16.84,16.75,16.81,939400.0,10.4237,10.4237,10.368,10.4052,939400.0
2008-08-12 09:30:00,16.8,16.89,16.63,16.84,515400.0,10.399,10.4547,10.2937,10.4237,515400.0
2008-08-12 10:00:00,16.84,16.91,16.75,16.77,401600.0,10.4237,10.4671,10.368,10.3804,401600.0
2008-08-12 10:30:00,16.77,16.8,16.73,16.73,356400.0,10.3804,10.399,10.3556,10.3556,356400.0
2008-08-12 11:00:00,16.74,16.92,16.72,16.91,663400.0,10.3618,10.4732,10.3494,10.4671,663400.0
2008-08-12 11:30:00,16.91,16.93,16.88,16.9,233800.0,10.4671,10.4794,10.4485,10.4609,233800.0
2008-08-12 12:00:00,16.9,16.9,16.85,16.86,290600.0,10.4609,10.4609,10.4299,10.4361,290600.0
2008-08-12 12:30:00,16.86,16.87,16.82,16.84,144000.0,10.4361,10.4423,10.4113,10.4237,144000.0
2008-08-12 13:00:00,16.84,16.86,16.81,16.82,194800.0,10.4237,10.4361,10.4052,10.4113,194800.0
2008-08-12 13:30:00,16.82,16.85,16.8,16.81,265600.0,10.4113,10.4299,10.399,10.4052,265600.0
2008-08-12 14:00:00,16.82,16.91,16.81,16.9,440800.0,10.4113,10.4671,10.4052,10.4609,440800.0
2008-08-12 14:30:00,16.9,16.91,16.84,16.87,363000.0,10.4609,10.4671,10.4237,10.4423,363000.0
2008-08-12 15:00:00,16.86,16.88,16.78,16.84,561200.0,10.4361,10.4485,10.3866,10.4237,561200.0
2008-08-12 15:30:00,16.84,16.88,16.8,16.87,750200.0,10.4237,10.4485,10.399,10.4423,750200.0
2008-08-13 09:30:00,16.75,16.88,16.67,16.71,304400.0,10.368,10.4485,10.3185,10.3433,304400.0
2008-08-13 10:00:00,16.71,16.89,16.66,16.8,240000.0,10.3433,10.4547,10.3123,10.399,240000.0
2008-08-13 10:30:00,16.79,16.85,16.73,16.84,182200.0,10.3928,10.4299,10.3556,10.4237,182200.0
2008-08-13 11:00:00,16.84,16.84,16.72,16.74,133200.0,10.4237,10.4237,10.3494,10.3618,133200.0
2008-08-13 11:30:00,16.74,16.75,16.58,16.61,179600.0,10.3618,10.368,10.2628,10.2814,179600.0
2008-08-13 12:00:00,16.61,16.65,16.52,16.6,151400.0,10.2814,10.3061,10.2256,10.2752,151400.0
2008-08-13 12:30:00,16.6,16.61,16.55,16.58,130800.0,10.2752,10.2814,10.2442,10.2628,130800.0
2008-08-13 13:00:00,16.58,16.68,16.57,16.66,125800.0,10.2628,10.3247,10.2566,10.3123,125800.0
2008-08-13 13:30:00,16.65,16.72,16.64,16.71,243400.0,10.3061,10.3494,10.2999,10.3433,243400.0
2008-08-13 14:00:00,16.7,16.71,16.66,16.68,259800.0,10.3371,10.3433,10.3123,10.3247,259800.0
2008-08-13 14:30:00,16.68,16.82,16.61,16.81,1897200.0,10.3247,10.4113,10.2814,10.4052,1897200.0
2008-08-13 15:00:00,16.81,16.85,16.72,16.74,453000.0,10.4052,10.4299,10.3494,10.3618,453000.0
2008-08-13 15:30:00,16.73,16.74,16.65,16.73,898000.0,10.3556,10.3618,10.3061,10.3556,898000.0
2008-08-14 09:30:00,16.56,16.76,16.53,16.76,152200.0,10.2504,10.3742,10.2318,10.3742,152200.0
2008-08-14 10:00:00,16.77,16.8,16.64,16.69,168600.0,10.3804,10.399,10.2999,10.3309,168600.0
2008-08-14 10:30:00,16.69,16.86,16.69,16.82,271800.0,10.3309,10.4361,10.3309,10.4113,271800.0
2008-08-14 11:00:00,16.83,16.88,16.8,16.85,147400.0,10.4175,10.4485,10.399,10.4299,147400.0
2008-08-14 11:30:00,16.86,16.91,16.82,16.9,143800.0,10.4361,10.4671,10.4113,10.4609,143800.0
2008-08-14 12:00:00,16.91,16.97,16.9,16.9,196200.0,10.4671,10.5042,10.4609,10.4609,196200.0
2008-08-14 12:30:00,16.89,17.0,16.87,16.98,249600.0,10.4547,10.5228,10.4423,10.5104,249600.0
2008-08-14 13:00:00,16.98,17.04,16.95,16.98,1320600.0,10.5104,10.5475,10.4918,10.5104,1320600.0
2008-08-14 13:30:00,16.97,16.99,16.92,16.96,216400.0,10.5042,10.5166,10.4732,10.498,216400.0
2008-08-14 14:00:00,16.96,17.0,16.93,16.99,318200.0,10.498,10.5228,10.4794,10.5166,318200.0
2008-08-14 14:30:00,16.98,17.0,16.94,16.97,334000.0,10.5104,10.5228,10.4856,10.5042,334000.0
2008-08-14 15:00:00,16.97,17.0,16.93,16.99,567400.0,10.5042,10.5228,10.4794,10.5166,567400.0
2008-08-14 15:30:00,16.99,17.05,16.97,16.99,1194600.0,10.5166,10.5537,10.5042,10.5166,1194600.0
2008-08-15 09:30:00,17.05,17.08,16.9,16.98,716800.0,10.5537,10.5723,10.4609,10.5104,716800.0
2008-08-15 10:00:00,16.98,16.99,16.78,16.86,316600.0,10.5104,10.5166,10.3866,10.4361,316600.0
2008-08-15 10:30:00,16.88,17.08,16.88,17.08,235600.0,10.4485,10.5723,10.4485,10.5723,235600.0
2008-08-15 11:00:00,17.08,17.08,16.99,17.03,181400.0,10.5723,10.5723,10.5166,10.5413,181400.0
2008-08-15 11:30:00,17.03,17.05,16.93,16.96,145800.0,10.5413,10.5537,10.4794,10.498,145800.0
2008-08-15 12:00:00,16.95,16.97,16.91,16.93,162000.0,10.4918,10.5042,10.4671,10.4794,162000.0
2008-08-15 12:30:00,16.93,17.02,16.91,16.99,171600.0,10.4794,10.5351,10.4671,10.5166,171600.0
2008-08-15 13:00:00,16.99,17.0,16.97,16.99,152400.0,10.5166,10.5228,10.5042,10.5166,152400.0
2008-08-15 13:30:00,16.98,16.99,16.93,16.95,145200.0,10.5104,10.5166,10.4794,10.4918,145200.0
2008-08-15 14:00:00,16.95,16.96,16.85,16.86,234800.0,10.4918,10.498,10.4299,10.4361,234800.0
2008-08-15 14:30:00,16.87,16.9,16.84,16.89,183800.0,10.4423,10.4609,10.4237,10.4547,183800.0
2008-08-15 15:00:00,16.89,16.98,16.89,16.97,227000.0,10.4547,10.5104,10.4547,10.5042,227000.0
2008-08-15 15:30:00,16.97,16.97,16.9,16.93,528000.0,10.5042,10.5042,10.4609,10.4794,528000.0
2008-08-18 09:30:00,17.08,17.1,16.82,16.86,184000.0,10.5723,10.5847,10.4113,10.4361,184000.0
2008-08-18 10:00:00,16.86,16.9,16.78,16.8,325000.0,10.4361,10.4609,10.3866,10.399,325000.0
2008-08-18 10:30:00,16.8,16.81,16.72,16.78,382400.0,10.399,10.4052,10.3494,10.3866,382400.0
2008-08-18 11:00:00,16.79,16.81,16.76,16.8,190200.0,10.3928,10.4052,10.3742,10.399,190200.0
2008-08-18 11:30:00,16.8,16.8,16.74,16.74,124400.0,10.399,10.399,10.3618,10.3618,124400.0
2008-08-18 12:00:00,16.75,16.75,16.64,16.66,220200.0,10.368,10.368,10.2999,10.3123,220200.0
2008-08-18 12:30:00,16.66,16.67,16.55,16.57,171800.0,10.3123,10.3185,10.2442,10.2566,171800.0
2008-08-18 13:00:00,16.58,16.66,16.58,16.62,169000.0,10.2628,10.3123,10.2628,10.2875,169000.0
2008-08-18 13:30:00,16.62,16.64,16.55,16.55,220200.0,10.2875,10.2999,10.2442,10.2442,220200.0
2008-08-18 14:00:00,16.55,16.59,16.53,16.55,218400.0,10.2442,10.269,10.2318,10.2442,218400.0
2008-08-18 14:30:00,16.55,16.59,16.52,16.57,326000.0,10.2442,10.269,10.2256,10.2566,326000.0
2008-08-18 15:00:00,16.57,16.61,16.5,16.6,318400.0,10.2566,10.2814,10.2133,10.2752,318400.0
2008-08-18 15:30:00,16.6,16.7,16.56,16.68,452600.0,10.2752,10.3371,10.2504,10.3247,452600.0
2008-08-19 09:30:00,16.36,16.55,16.34,16.41,435400.0,10.1266,10.2442,10.1142,10.1576,435400.0
2008-08-19 10:00:00,16.41,16.44,16.27,16.3,227600.0,10.1576,10.1761,10.0709,10.0895,227600.0
2008-08-19 10:30:00,16.3,16.34,16.29,16.32,197400.0,10.0895,10.1142,10.0833,10.1019,197400.0
2008-08-19 11:00:00,16.32,16.39,16.31,16.36,215400.0,10.1019,10.1452,10.0957,10.1266,215400.0
2008-08-19 11:30:00,16.36,16.38,16.27,16.28,257600.0,10.1266,10.139,10.0709,10.0771,257600.0
2008-08-19 12:00:00,16.28,16.33,16.2,16.3,420800.0,10.0771,10.108,10.0276,10.0895,420800.0
2008-08-19 12:30:00,16.3,16.35,16.27,16.3,291400.0,10.0895,10.1204,10.0709,10.0895,291400.0
2008-08-19 13:00:00,16.29,16.34,16.28,16.31,150200.0,10.0833,10.1142,10.0771,10.0957,150200.0
2008-08-19 13:30:00,16.32,16.35,16.23,16.24,292200.0,10.1019,10.1204,10.0461,10.0523,292200.0
2008-08-19 14:00:00,16.24,16.29,16.21,16.21,254800.0,10.0523,10.0833,10.0338,10.0338,254800.0
2008-08-19 14:30:00,16.21,16.26,16.21,16.24,285600.0,10.0338,10.0647,10.0338,10.0523,285600.0
2008-08-19 15:00:00,16.24,16.24,16.13,16.18,352800.0,10.0523,10.0523,9.9842,10.0152,352800.0
2008-08-19 15:30:00,16.18,16.27,16.16,16.27,826000.0,10.0152,10.0709,10.0028,10.0709,826000.0
2008-08-20 09:30:00,16.36,16.41,16.06,16.16,464600.0,10.1266,10.1576,9.9409,10.0028,464600.0
2008-08-20 10:00:00,16.16,16.2,16.05,16.07,576000.0,10.0028,10.0276,9.9347,9.9471,576000.0
2008-08-20 10:30:00,16.08,16.37,16.08,16.35,462000.0,9.9533,10.1328,9.9533,10.1204,462000.0
2008-08-20 11:00:00,16.35,16.36,16.23,16.25,309800.0,10.1204,10.1266,10.0461,10.0585,309800.0
2008-08-20 11:30:00,16.25,16.25,16.1,16.17,556600.0,10.0585,10.0585,9.9657,10.009,556600.0
2008-08-20 12:00:00,16.17,16.18,16.05,16.09,218800.0,10.009,10.0152,9.9347,9.9595,218800.0
2008-08-20 12:30:00,16.1,16.12,16.03,16.08,265400.0,9.9657,9.9781,9.9223,9.9533,265400.0
2008-08-20 13:00:00,16.08,16.17,16.08,16.12,162600.0,9.9533,10.009,9.9533,9.9781,162600.0
2008-08-20 13:30:00,16.13,16.21,16.12,16.2,168000.0,9.9842,10.0338,9.9781,10.0276,168000.0
2008-08-20 14:00:00,16.18,16.18,16.06,16.09,362600.0,10.0152,10.0152,9.9409,9.9595,362600.0
2008-08-20 14:30:00,16.09,16.18,16.05,16.16,338000.0,9.9595,10.0152,9.9347,10.0028,338000.0
2008-08-20 15:00:00,16.16,16.2,16.13,16.16,512200.0,10.0028,10.0276,9.9842,10.0028,512200.0
2008-08-20 15:30:00,16.16,16.24,16.11,16.17,1259200.0,10.0028,10.0523,9.9719,10.009,1259200.0
2008-08-21 09:30:00,16.08,16.13,15.99,16.12,330400.0,9.9533,9.9842,9.8976,9.9781,330400.0
2008-08-21 10:00:00,16.12,16.15,15.97,15.99,431800.0,9.9781,9.9966,9.8852,9.8976,431800.0
2008-08-21 10:30:00,15.99,15.99,15.86,15.95,550000.0,9.8976,9.8976,9.8171,9.8728,550000.0
2008-08-21 11:00:00,15.96,15.96,15.88,15.95,226600.0,9.879,9.879,9.8295,9.8728,226600.0
2008-08-21 11:30:00,15.95,16.0,15.95,15.98,244600.0,9.8728,9.9038,9.8728,9.8914,244600.0
2008-08-21 12:00:00,15.99,16.0,15.96,15.96,223000.0,9.8976,9.9038,9.879,9.879,223000.0
2008-08-21 12:30:00,15.96,15.99,15.96,15.97,164000.0,9.879,9.8976,9.879,9.8852,164000.0
2008-08-21 13:00:00,15.97,16.0,15.96,15.98,254800.0,9.8852,9.9038,9.879,9.8914,254800.0
2008-08-21 13:30:00,15.99,16.03,15.98,16.01,294200.0,9.8976,9.9223,9.8914,9.91,294200.0
2008-08-21 14:00:00,16.01,16.04,16.0,16.0,350600.0,9.91,9.9285,9.9038,9.9038,350600.0
2008-08-21 14:30:00,16.0,16.06,16.0,16.02,276600.0,9.9038,9.9409,9.9038,9.9162,276600.0
2008-08-21 15:00:00,16.02,16.06,16.01,16.01,251200.0,9.9162,9.9409,9.91,9.91,251200.0
2008-08-21 15:30:00,16.02,16.05,15.97,16.0,792000.0,9.9162,9.9347,9.8852,9.9038,792000.0
2008-08-22 09:30:00,16.01,16.15,15.97,16.1,314800.0,9.91,9.9966,9.8852,9.9657,314800.0
2008-08-22 10:00:00,16.1,16.18,16.05,16.15,183200.0,9.9657,10.0152,9.9347,9.9966,183200.0
2008-08-22 10:30:00,16.15,16.17,16.11,16.11,194800.0,9.9966,10.009,9.9719,9.9719,194800.0
2008-08-22 11:00:00,16.11,16.13,16.04,16.07,173600.0,9.9719,9.9842,9.9285,9.9471,173600.0
2008-08-22 11:30:00,16.07,16.11,16.02,16.03,156600.0,9.9471,9.9719,9.9162,9.9223,156600.0
2008-08-22 12:00:00,16.03,16.03,15.95,16.0,158800.0,9.9223,9.9223,9.8728,9.9038,158800.0
2008-08-22 12:30:00,16.0,16.04,15.99,16.03,95800.0,9.9038,9.9285,9.8976,9.9223,95800.0
2008-08-22 13:00:00,16.03,16.09,16.03,16.09,105000.0,9.9223,9.9595,9.9223,9.9595,105000.0
2008-08-22 13:30:00,16.09,16.11,16.09,16.11,101600.0,9.9595,9.9719,9.9595,9.9719,101600.0
2008-08-22 14:00:00,16.11,16.13,16.07,16.11,285800.0,9.9719,9.9842,9.9471,9.9719,285800.0
2008-08-22 14:30:00,16.11,16.12,16.06,16.08,305600.0,9.9719,9.9781,9.9409,9.9533,305600.0
2008-08-22 15:00:00,16.08,16.08,16.05,16.06,335800.0,9.9533,9.9533,9.9347,9.9409,335800.0
2008-08-22 15:30:00,16.06,16.09,16.05,16.07,525800.0,9.9409,9.9595,9.9347,9.9471,525800.0
2008-08-25 09:30:00,16.0,16.13,15.98,16.08,522800.0,9.9038,9.9842,9.8914,9.9533,522800.0
2008-08-25 10:00:00,16.07,16.13,16.0,16.11,298200.0,9.9471,9.9842,9.9038,9.9719,298200.0
2008-08-25 10:30:00,16.1,16.13,15.99,16.07,387400.0,9.9657,9.9842,9.8976,9.9471,387400.0
2008-08-25 11:00:00,16.07,16.08,15.99,16.05,292400.0,9.9471,9.9533,9.8976,9.9347,292400.0
2008-08-25 11:30:00,16.05,16.05,15.96,15.97,332200.0,9.9347,9.9347,9.879,9.8852,332200.0
2008-08-25 12:00:00,15.97,16.03,15.95,16.0,465400.0,9.8852,9.9223,9.8728,9.9038,465400.0
2008-08-25 12:30:00,16.0,16.03,15.97,16.01,228000.0,9.9038,9.9223,9.8852,9.91,228000.0
2008-08-25 13:00:00,16.01,16.03,15.96,16.0,264000.0,9.91,9.9223,9.879,9.9038,264000.0
2008-08-25 13:30:00,16.0,16.03,15.98,16.0,171600.0,9.9038,9.9223,9.8914,9.9038,171600.0
2008-08-25 14:00:00,15.99,16.02,15.97,15.97,231800.0,9.8976,9.9162,9.8852,9.8852,231800.0
2008-08-25 14:30:00,15.98,16.03,15.97,16.0,304200.0,9.8914,9.9223,9.8852,9.9038,304200.0
2008-08-25 15:00:00,16.0,16.02,15.97,16.0,445600.0,9.9038,9.9162,9.8852,9.9038,445600.0
2008-08-25 15:30:00,16.01,16.02,15.97,15.99,730600.0,9.91,9.9162,9.8852,9.8976,730600.0
2008-08-26 09:30:00,16.04,16.04,15.81,15.92,294400.0,9.9285,9.9285,9.7862,9.8543,294400.0
2008-08-26 10:00:00,15.92,15.99,15.92,15.97,177200.0,9.8543,9.8976,9.8543,9.8852,177200.0
2008-08-26 10:30:00,15.98,16.04,15.97,15.99,310600.0,9.8914,9.9285,9.8852,9.8976,310600.0
2008-08-26 11:00:00,15.99,16.01,15.93,15.99,175800.0,9.8976,9.91,9.8604,9.8976,175800.0
2008-08-26 11:30:00,15.99,15.99,15.92,15.95,233800.0,9.8976,9.8976,9.8543,9.8728,233800.0
2008-08-26 12:00:00,15.95,15.99,15.9,15.9,184600.0,9.8728,9.8976,9.8419,9.8419,184600.0
2008-08-26 12:30:00,15.9,15.95,15.89,15.91,147800.0,9.8419,9.8728,9.8357,9.8481,147800.0
2008-08-26 13:00:00,15.9,15.94,15.9,15.92,140600.0,9.8419,9.8666,9.8419,9.8543,140600.0
2008-08-26 13:30:00,15.92,15.92,15.81,15.86,205000.0,9.8543,9.8543,9.7862,9.8171,205000.0
2008-08-26 14:00:00,15.86,15.88,15.79,15.79,314600.0,9.8171,9.8295,9.7738,9.7738,314600.0
2008-08-26 14:30:00,15.79,15.82,15.78,15.81,247200.0,9.7738,9.7924,9.7676,9.7862,247200.0
2008-08-26 15:00:00,15.81,15.9,15.8,15.87,258200.0,9.7862,9.8419,9.78,9.8233,258200.0
2008-08-26 15:30:00,15.87,15.92,15.85,15.9,495200.0,9.8233,9.8543,9.8109,9.8419,495200.0
2008-08-27 09:30:00,15.93,15.99,15.81,15.93,331400.0,9.8604,9.8976,9.7862,9.8604,331400.0
2008-08-27 10:00:00,15.93,16.1,15.93,16.08,259000.0,9.8604,9.9657,9.8604,9.9533,259000.0
2008-08-27 10:30:00,16.08,16.11,16.02,16.05,206000.0,9.9533,9.9719,9.9162,9.9347,206000.0
2008-08-27 11:00:00,16.05,16.06,16.03,16.04,108200.0,9.9347,9.9409,9.9223,9.9285,108200.0
2008-08-27 11:30:00,16.04,16.04,15.99,16.01,163800.0,9.9285,9.9285,9.8976,9.91,163800.0
2008-08-27 12:00:00,16.02,16.09,16.01,16.08,132200.0,9.9162,9.9595,9.91,9.9533,132200.0
2008-08-27 12:30:00,16.08,16.16,16.08,16.14,205000.0,9.9533,10.0028,9.9533,9.9904,205000.0
2008-08-27 13:00:00,16.14,16.14,16.08,16.09,145800.0,9.9904,9.9904,9.9533,9.9595,145800.0
2008-08-27 13:30:00,16.1,16.14,16.1,16.1,159800.0,9.9657,9.9904,9.9657,9.9657,159800.0
2008-08-27 14:00:00,16.1,16.13,16.07,16.11,215600.0,9.9657,9.9842,9.9471,9.9719,215600.0
2008-08-27 14:30:00,16.11,16.16,16.07,16.08,204600.0,9.9719,10.0028,9.9471,9.9533,204600.0
2008-08-27 15:00:00,16.08,16.1,15.99,16.01,342400.0,9.9533,9.9657,9.8976,9.91,342400.0
2008-08-27 15:30:00,16.01,16.04,15.99,16.04,612800.0,9.91,9.9285,9.8976,9.9285,612800.0
2008-08-28 09:30:00,15.9,16.1,15.9,16.08,241400.0,9.8419,9.9657,9.8419,9.9533,241400.0
2008-08-28 10:00:00,16.08,16.11,16.01,16.04,150800.0,9.9533,9.9719,9.91,9.9285,150800.0
2008-08-28 10:30:00,16.03,16.13,16.0,16.12,268000.0,9.9223,9.9842,9.9038,9.9781,268000.0
2008-08-28 11:00:00,16.13,16.15,16.07,16.14,175800.0,9.9842,9.9966,9.9471,9.9904,175800.0
2008-08-28 11:30:00,16.14,16.22,16.11,16.18,261600.0,9.9904,10.04,9.9719,10.0152,261600.0
2008-08-28 12:00:00,16.18,16.2,16.11,16.15,249200.0,10.0152,10.0276,9.9719,9.9966,249200.0
2008-08-28 12:30:00,16.15,16.19,16.08,16.18,278800.0,9.9966,10.0214,9.9533,10.0152,278800.0
2008-08-28 13:00:00,16.18,16.24,16.18,16.24,319000.0,10.0152,10.0523,10.0152,10.0523,319000.0
2008-08-28 13:30:00,16.24,16.29,16.18,16.28,462200.0,10.0523,10.0833,10.0152,10.0771,462200.0
2008-08-28 14:00:00,16.27,16.3,16.23,16.28,445200.0,10.0709,10.0895,10.0461,10.0771,445200.0
2008-08-28 14:30:00,16.28,16.33,16.28,16.31,369200.0,10.0771,10.108,10.0771,10.0957,369200.0
2008-08-28 15:00:00,16.31,16.35,16.28,16.35,618600.0,10.0957,10.1204,10.0771,10.1204,618600.0
2008-08-28 15:30:00,16.35,16.4,16.32,16.36,1262600.0,10.1204,10.1514,10.1019,10.1266,1262600.0
2008-08-29 09:30:00,16.18,16.2,16.06,16.1,328000.0,10.0152,10.0276,9.9409,9.9657,328000.0
2008-08-29 10:00:00,16.09,16.1,15.98,16.04,456600.0,9.9595,9.9657,9.8914,9.9285,456600.0
2008-08-29 10:30:00,16.04,16.07,15.95,15.99,484000.0,9.9285,9.9471,9.8728,9.8976,484000.0
2008-08-29 11:00:00,15.99,16.02,15.96,15.99,273600.0,9.8976,9.9162,9.879,9.8976,273600.0
2008-08-29 11:30:00,15.99,15.99,15.9,15.9,368400.0,9.8976,9.8976,9.8419,9.8419,368400.0
2008-08-29 12:00:00,15.9,16.03,15.9,16.01,587400.0,9.8419,9.9223,9.8419,9.91,587400.0
2008-08-29 12:30:00,16.01,16.06,15.98,16.04,199400.0,9.91,9.9409,9.8914,9.9285,199400.0
2008-08-29 13:00:00,16.05,16.16,16.04,16.14,233000.0,9.9347,10.0028,9.9285,9.9904,233000.0
2008-08-29 13:30:00,16.14,16.14,16.05,16.06,160000.0,9.9904,9.9904,9.9347,9.9409,160000.0
2008-08-29 14:00:00,16.07,16.11,16.06,16.1,131400.0,9.9471,9.9719,9.9409,9.9657,131400.0
2008-08-29 14:30:00,16.11,16.11,16.05,16.09,157000.0,9.9719,9.9719,9.9347,9.9595,157000.0
2008-08-29 15:00:00,16.08,16.09,16.01,16.01,284000.0,9.9533,9.9595,9.91,9.91,284000.0
2008-08-29 15:30:00,16.02,16.07,16.0,16.02,472400.0,9.9162,9.9471,9.9038,9.9162,472400.0
2008-09-02 09:30:00,16.18,16.38,16.11,16.33,358400.0,10.0152,10.139,9.9719,10.108,358400.0
2008-09-02 10:00:00,16.34,16.37,16.16,16.21,264200.0,10.1142,10.1328,10.0028,10.0338,264200.0
2008-09-02 10:30:00,16.21,16.25,16.11,16.15,277800.0,10.0338,10.0585,9.9719,9.9966,277800.0
2008-09-02 11:00:00,16.15,16.25,16.15,16.25,527600.0,9.9966,10.0585,9.9966,10.0585,527600.0
2008-09-02 11:30:00,16.25,16.3,16.24,16.25,453400.0,10.0585,10.0895,10.0523,10.0585,453400.0
2008-09-02 12:00:00,16.25,16.27,16.13,16.13,241400.0,10.0585,10.0709,9.9842,9.9842,241400.0
2008-09-02 12:30:00,16.13,16.14,16.06,16.07,442800.0,9.9842,9.9904,9.9409,9.9471,442800.0
2008-09-02 13:00:00,16.07,16.07,16.03,16.06,215200.0,9.9471,9.9471,9.9223,9.9409,215200.0
2008-09-02 13:30:00,16.06,16.08,15.86,15.9,269600.0,9.9409,9.9533,9.8171,9.8419,269600.0
2008-09-02 14:00:00,15.9,15.93,15.84,15.88,489800.0,9.8419,9.8604,9.8047,9.8295,489800.0
2008-09-02 14:30:00,15.88,15.93,15.86,15.88,390200.0,9.8295,9.8604,9.8171,9.8295,390200.0
2008-09-02 15:00:00,15.88,15.94,15.88,15.91,400000.0,9.8295,9.8666,9.8295,9.8481,400000.0
2008-09-02 15:30:00,15.9,15.93,15.87,15.88,1228000.0,9.8419,9.8604,9.8233,9.8295,1228000.0
2008-09-03 09:30:00,15.83,15.88,15.68,15.88,840000.0,9.7985,9.8295,9.7057,9.8295,840000.0
2008-09-03 10:00:00,15.88,15.91,15.79,15.81,554400.0,9.8295,9.8481,9.7738,9.7862,554400.0
2008-09-03 10:30:00,15.82,15.92,15.71,15.72,552000.0,9.7924,9.8543,9.7243,9.7305,552000.0
2008-09-03 11:00:00,15.72,15.8,15.65,15.71,370200.0,9.7305,9.78,9.6871,9.7243,370200.0
2008-09-03 11:30:00,15.71,15.71,15.5,15.54,527600.0,9.7243,9.7243,9.5943,9.619,527600.0
2008-09-03 12:00:00,15.54,15.54,15.47,15.5,754000.0,9.619,9.619,9.5757,9.5943,754000.0
2008-09-03 12:30:00,15.5,15.5,15.44,15.45,483200.0,9.5943,9.5943,9.5571,9.5633,483200.0
2008-09-03 13:00:00,15.45,15.47,15.4,15.42,412400.0,9.5633,9.5757,9.5324,9.5448,412400.0
2008-09-03 13:30:00,15.42,15.5,15.4,15.49,355400.0,9.5448,9.5943,9.5324,9.5881,355400.0
2008-09-03 14:00:00,15.49,15.52,15.38,15.4,488000.0,9.5881,9.6067,9.52,9.5324,488000.0
2008-09-03 14:30:00,15.4,15.44,15.34,15.36,368200.0,9.5324,9.5571,9.4952,9.5076,368200.0
2008-09-03 15:00:00,15.36,15.38,15.27,15.31,909600.0,9.5076,9.52,9.4519,9.4767,909600.0
2008-09-03 15:30:00,15.31,15.36,15.29,15.33,2369200.0,9.4767,9.5076,9.4643,9.4891,2369200.0
2008-09-04 09:30:00,15.27,15.4,15.07,15.1,572000.0,9.4519,9.5324,9.3281,9.3467,572000.0
2008-09-04 10:00:00,15.09,15.19,15.09,15.12,338200.0,9.3405,9.4024,9.3405,9.3591,338200.0
2008-09-04 10:30:00,15.12,15.12,14.93,14.95,700600.0,9.3591,9.3591,9.2415,9.2538,700600.0
2008-09-04 11:00:00,14.94,14.94,14.85,14.86,744400.0,9.2476,9.2476,9.1919,9.1981,744400.0
2008-09-04 11:30:00,14.87,14.92,14.82,14.88,459600.0,9.2043,9.2353,9.1734,9.2105,459600.0
2008-09-04 12:00:00,14.88,14.98,14.88,14.97,346200.0,9.2105,9.2724,9.2105,9.2662,346200.0
2008-09-04 12:30:00,14.96,14.97,14.91,14.94,406800.0,9.26,9.2662,9.2291,9.2476,406800.0
2008-09-04 13:00:00,14.94,14.97,14.84,14.85,611600.0,9.2476,9.2662,9.1858,9.1919,611600.0
2008-09-04 13:30:00,14.86,14.86,14.76,14.84,613200.0,9.1981,9.1981,9.1362,9.1858,613200.0
2008-09-04 14:00:00,14.83,14.85,14.69,14.76,752600.0,9.1796,9.1919,9.0929,9.1362,752600.0
2008-09-04 14:30:00,14.76,14.81,14.72,14.81,598800.0,9.1362,9.1672,9.1115,9.1672,598800.0
2008-09-04 15:00:00,14.81,14.9,14.8,14.84,834800.0,9.1672,9.2229,9.161,9.1858,834800.0
2008-09-04 15:30:00,14.84,14.87,14.76,14.76,1062200.0,9.1858,9.2043,9.1362,9.1362,1062200.0
2008-09-05 09:30:00,14.66,14.77,14.62,14.7,646000.0,9.0743,9.1424,9.0496,9.0991,646000.0
2008-09-05 10:00:00,14.69,14.73,14.63,14.64,517800.0,9.0929,9.1177,9.0558,9.062,517800.0
2008-09-05 10:30:00,14.63,14.68,14.52,14.53,533800.0,9.0558,9.0867,8.9877,8.9939,533800.0
2008-09-05 11:00:00,14.53,14.62,14.47,14.61,520600.0,8.9939,9.0496,8.9567,9.0434,520600.0
2008-09-05 11:30:00,14.62,14.72,14.59,14.69,446800.0,9.0496,9.1115,9.031,9.0929,446800.0
2008-09-05 12:00:00,14.69,14.77,14.67,14.77,244000.0,9.0929,9.1424,9.0805,9.1424,244000.0
2008-09-05 12:30:00,14.77,14.84,14.76,14.82,520200.0,9.1424,9.1858,9.1362,9.1734,520200.0
2008-09-05 13:00:00,14.81,14.91,14.8,14.8,533000.0,9.1672,9.2291,9.161,9.161,533000.0
2008-09-05 13:30:00,14.81,14.84,14.74,14.82,244800.0,9.1672,9.1858,9.1239,9.1734,244800.0
2008-09-05 14:00:00,14.81,14.9,14.76,14.86,448000.0,9.1672,9.2229,9.1362,9.1981,448000.0
2008-09-05 14:30:00,14.86,14.99,14.83,14.94,501000.0,9.1981,9.2786,9.1796,9.2476,501000.0
2008-09-05 15:00:00,14.94,14.97,14.88,14.92,439600.0,9.2476,9.2662,9.2105,9.2353,439600.0
2008-09-05 15:30:00,14.92,14.98,14.85,14.85,880600.0,9.2353,9.2724,9.1919,9.1919,880600.0
2008-09-08 09:30:00,15.0,15.06,14.81,14.84,797600.0,9.2848,9.3219,9.1672,9.1858,797600.0
2008-09-08 10:00:00,14.85,14.95,14.79,14.81,1010800.0,9.1919,9.2538,9.1548,9.1672,1010800.0
2008-09-08 10:30:00,14.83,15.0,14.81,14.82,393200.0,9.1796,9.2848,9.1672,9.1734,393200.0
2008-09-08 11:00:00,14.81,14.89,14.73,14.8,635800.0,9.1672,9.2167,9.1177,9.161,635800.0
2008-09-08 11:30:00,14.81,14.88,14.64,14.72,469200.0,9.1672,9.2105,9.062,9.1115,469200.0
2008-09-08 12:00:00,14.72,14.74,14.61,14.72,274600.0,9.1115,9.1239,9.0434,9.1115,274600.0
2008-09-08 12:30:00,14.72,14.8,14.68,14.7,246400.0,9.1115,9.161,9.0867,9.0991,246400.0
2008-09-08 13:00:00,14.7,14.7,14.6,14.64,248800.0,9.0991,9.0991,9.0372,9.062,248800.0
2008-09-08 13:30:00,14.63,14.68,14.6,14.61,153000.0,9.0558,9.0867,9.0372,9.0434,153000.0
2008-09-08 14:00:00,14.6,14.7,14.6,14.69,302000.0,9.0372,9.0991,9.0372,9.0929,302000.0
2008-09-08 14:30:00,14.7,14.76,14.69,14.7,285800.0,9.0991,9.1362,9.0929,9.0991,285800.0
2008-09-08 15:00:00,14.7,14.81,14.65,14.8,393200.0,9.0991,9.1672,9.0681,9.161,393200.0
2008-09-08 15:30:00,14.8,14.86,14.79,14.84,690200.0,9.161,9.1981,9.1548,9.1858,690200.0
2008-09-09 09:30:00,14.88,14.88,14.59,14.69,672000.0,9.2105,9.2105,9.031,9.0929,672000.0
2008-09-09 10:00:00,14.68,14.72,14.53,14.54,563400.0,9.0867,9.1115,8.9939,9.0001,563400.0
2008-09-09 10:30:00,14.53,14.65,14.51,14.56,407400.0,8.9939,9.0681,8.9815,9.0124,407400.0
2008-09-09 11:00:00,14.56,14.59,14.46,14.52,454800.0,9.0124,9.031,8.9505,8.9877,454800.0
2008-09-09 11:30:00,14.52,14.56,14.48,14.49,315800.0,8.9877,9.0124,8.9629,8.9691,315800.0
2008-09-09 12:00:00,14.48,14.49,14.39,14.45,388200.0,8.9629,8.9691,8.9072,8.9443,388200.0
2008-09-09 12:30:00,14.44,14.52,14.4,14.5,254200.0,8.9382,8.9877,8.9134,8.9753,254200.0
2008-09-09 13:00:00,14.49,14.55,14.44,14.44,399600.0,8.9691,9.0062,8.9382,8.9382,399600.0
2008-09-09 13:30:00,14.44,14.48,14.36,14.37,512000.0,8.9382,8.9629,8.8886,8.8948,512000.0
2008-09-09 14:00:00,14.36,14.38,14.3,14.36,450000.0,8.8886,8.901,8.8515,8.8886,450000.0
2008-09-09 14:30:00,14.35,14.36,14.23,14.28,739000.0,8.8824,8.8886,8.8082,8.8391,739000.0
2008-09-09 15:00:00,14.29,14.36,14.25,14.36,814400.0,8.8453,8.8886,8.8205,8.8886,814400.0
2008-09-09 15:30:00,14.36,14.4,14.31,14.31,1269000.0,8.8886,8.9134,8.8577,8.8577,1269000.0
2008-09-10 09:30:00,14.5,14.6,14.42,14.5,502800.0,8.9753,9.0372,8.9258,8.9753,502800.0
2008-09-10 10:00:00,14.49,14.58,14.43,14.47,397600.0,8.9691,9.0248,8.932,8.9567,397600.0
2008-09-10 10:30:00,14.47,14.52,14.41,14.42,423000.0,8.9567,8.9877,8.9196,8.9258,423000.0
2008-09-10 11:00:00,14.42,14.44,14.38,14.38,340000.0,8.9258,8.9382,8.901,8.901,340000.0
2008-09-10 11:30:00,14.38,14.54,14.38,14.5,319400.0,8.901,9.0001,8.901,8.9753,319400.0
2008-09-10 12:00:00,14.49,14.56,14.45,14.45,229000.0,8.9691,9.0124,8.9443,8.9443,229000.0
2008-09-10 12:30:00,14.45,14.54,14.45,14.52,356200.0,8.9443,9.0001,8.9443,8.9877,356200.0
2008-09-10 13:00:00,14.52,14.54,14.49,14.49,266600.0,8.9877,9.0001,8.9691,8.9691,266600.0
2008-09-10 13:30:00,14.49,14.53,14.47,14.49,481000.0,8.9691,8.9939,8.9567,8.9691,481000.0
2008-09-10 14:00:00,14.49,14.59,14.46,14.55,447800.0,8.9691,9.031,8.9505,9.0062,447800.0
2008-09-10 14:30:00,14.56,14.61,14.49,14.52,305200.0,9.0124,9.0434,8.9691,8.9877,305200.0
2008-09-10 15:00:00,14.52,14.59,14.51,14.53,442600.0,8.9877,9.031,8.9815,8.9939,442600.0
2008-09-10 15:30:00,14.53,14.55,14.45,14.45,895800.0,8.9939,9.0062,8.9443,8.9443,895800.0
2008-09-11 09:30:00,14.27,14.36,14.15,14.26,650200.0,8.8329,8.8886,8.7587,8.8267,650200.0
2008-09-11 10:00:00,14.26,14.47,14.26,14.39,355400.0,8.8267,8.9567,8.8267,8.9072,355400.0
2008-09-11 10:30:00,14.38,14.54,14.37,14.52,372400.0,8.901,9.0001,8.8948,8.9877,372400.0
2008-09-11 11:00:00,14.52,14.58,14.46,14.49,557200.0,8.9877,9.0248,8.9505,8.9691,557200.0
2008-09-11 11:30:00,14.49,14.56,14.49,14.51,208200.0,8.9691,9.0124,8.9691,8.9815,208200.0
2008-09-11 12:00:00,14.52,14.59,14.43,14.44,245200.0,8.9877,9.031,8.932,8.9382,245200.0
2008-09-11 12:30:00,14.43,14.47,14.39,14.42,258800.0,8.932,8.9567,8.9072,8.9258,258800.0
2008-09-11 13:00:00,14.42,14.44,14.31,14.37,369800.0,8.9258,8.9382,8.8577,8.8948,369800.0
2008-09-11 13:30:00,14.37,14.45,14.36,14.44,292800.0,8.8948,8.9443,8.8886,8.9382,292800.0
2008-09-11 14:00:00,14.44,14.52,14.43,14.49,411800.0,8.9382,8.9877,8.932,8.9691,411800.0
2008-09-11 14:30:00,14.49,14.54,14.47,14.5,661400.0,8.9691,9.0001,8.9567,8.9753,661400.0
2008-09-11 15:00:00,14.5,14.56,14.42,14.43,619200.0,8.9753,9.0124,8.9258,8.932,619200.0
2008-09-11 15:30:00,14.44,14.58,14.4,14.56,1138400.0,8.9382,9.0248,8.9134,9.0124,1138400.0
2008-09-12 09:30:00,14.36,14.52,14.24,14.28,384200.0,8.8886,8.9877,8.8144,8.8391,384200.0
2008-09-12 10:00:00,14.27,14.55,14.24,14.51,503600.0,8.8329,9.0062,8.8144,8.9815,503600.0
2008-09-12 10:30:00,14.51,14.54,14.46,14.53,270600.0,8.9815,9.0001,8.9505,8.9939,270600.0
2008-09-12 11:00:00,14.53,14.73,14.47,14.69,334400.0,8.9939,9.1177,8.9567,9.0929,334400.0
2008-09-12 11:30:00,14.69,14.7,14.6,14.64,208200.0,9.0929,9.0991,9.0372,9.062,208200.0
2008-09-12 12:00:00,14.65,14.72,14.63,14.68,262200.0,9.0681,9.1115,9.0558,9.0867,262200.0
2008-09-12 12:30:00,14.68,14.69,14.55,14.58,239600.0,9.0867,9.0929,9.0062,9.0248,239600.0
2008-09-12 13:00:00,14.57,14.68,14.57,14.68,406600.0,9.0186,9.0867,9.0186,9.0867,406600.0
2008-09-12 13:30:00,14.68,14.71,14.62,14.69,213800.0,9.0867,9.1053,9.0496,9.0929,213800.0
2008-09-12 14:00:00,14.7,14.74,14.63,14.69,360000.0,9.0991,9.1239,9.0558,9.0929,360000.0
2008-09-12 14:30:00,14.69,14.81,14.65,14.81,372800.0,9.0929,9.1672,9.0681,9.1672,372800.0
2008-09-12 15:00:00,14.81,14.81,14.69,14.72,455800.0,9.1672,9.1672,9.0929,9.1115,455800.0
2008-09-12 15:30:00,14.72,14.76,14.69,14.72,686400.0,9.1115,9.1362,9.0929,9.1115,686400.0
2008-09-15 09:30:00,14.36,14.71,14.36,14.55,688800.0,8.8886,9.1053,8.8886,9.0062,688800.0
2008-09-15 10:00:00,14.56,14.63,14.51,14.59,447600.0,9.0124,9.0558,8.9815,9.031,447600.0
2008-09-15 10:30:00,14.61,14.7,14.56,14.63,595400.0,9.0434,9.0991,9.0124,9.0558,595400.0
2008-09-15 11:00:00,14.64,14.66,14.53,14.61,604000.0,9.062,9.0743,8.9939,9.0434,604000.0
2008-09-15 11:30:00,14.62,14.7,14.51,14.52,570800.0,9.0496,9.0991,8.9815,8.9877,570800.0
2008-09-15 12:00:00,14.52,14.69,14.5,14.63,529000.0,8.9877,9.0929,8.9753,9.0558,529000.0
2008-09-15 12:30:00,14.63,14.64,14.54,14.61,254800.0,9.0558,9.062,9.0001,9.0434,254800.0
2008-09-15 13:00:00,14.61,14.62,14.51,14.51,389400.0,9.0434,9.0496,8.9815,8.9815,389400.0
2008-09-15 13:30:00,14.51,14.55,14.47,14.51,666800.0,8.9815,9.0062,8.9567,8.9815,666800.0
2008-09-15 14:00:00,14.51,14.58,14.45,14.54,497200.0,8.9815,9.0248,8.9443,9.0001,497200.0
2008-09-15 14:30:00,14.54,14.58,14.48,14.5,1765800.0,9.0001,9.0248,8.9629,8.9753,1765800.0
2008-09-15 15:00:00,14.51,14.52,14.43,14.46,767400.0,8.9815,8.9877,8.932,8.9505,767400.0
2008-09-15 15:30:00,14.46,14.49,14.31,14.32,1936200.0,8.9505,8.9691,8.8577,8.8639,1936200.0
2008-09-16 09:30:00,14.23,14.42,14.15,14.3,1055400.0,8.8082,8.9258,8.7587,8.8515,1055400.0
2008-09-16 10:00:00,14.3,14.47,14.26,14.38,886600.0,8.8515,8.9567,8.8267,8.901,886600.0
2008-09-16 10:30:00,14.38,14.66,14.32,14.65,736600.0,8.901,9.0743,8.8639,9.0681,736600.0
2008-09-16 11:00:00,14.65,14.79,14.52,14.55,735600.0,9.0681,9.1548,8.9877,9.0062,735600.0
2008-09-16 11:30:00,14.54,14.64,14.49,14.6,657400.0,9.0001,9.062,8.9691,9.0372,657400.0
2008-09-16 12:00:00,14.61,14.79,14.58,14.75,511000.0,9.0434,9.1548,9.0248,9.13,511000.0
2008-09-16 12:30:00,14.75,14.8,14.72,14.77,458000.0,9.13,9.161,9.1115,9.1424,458000.0
2008-09-16 13:00:00,14.77,14.79,14.69,14.69,294200.0,9.1424,9.1548,9.0929,9.0929,294200.0
2008-09-16 13:30:00,14.69,14.72,14.63,14.7,302000.0,9.0929,9.1115,9.0558,9.0991,302000.0
2008-09-16 14:00:00,14.7,14.71,14.49,14.59,861600.0,9.0991,9.1053,8.9691,9.031,861600.0
2008-09-16 14:30:00,14.59,15.05,14.49,14.97,1504600.0,9.031,9.3157,8.9691,9.2662,1504600.0
2008-09-16 15:00:00,14.98,15.0,14.74,14.81,1297800.0,9.2724,9.2848,9.1239,9.1672,1297800.0
2008-09-16 15:30:00,14.81,14.89,14.77,14.8,972600.0,9.1672,9.2167,9.1424,9.161,972600.0
2008-09-17 09:30:00,14.53,14.9,14.5,14.79,674400.0,8.9939,9.2229,8.9753,9.1548,674400.0
2008-09-17 10:00:00,14.79,14.83,14.6,14.63,584200.0,9.1548,9.1796,9.0372,9.0558,584200.0
2008-09-17 10:30:00,14.64,14.66,14.45,14.55,572600.0,9.062,9.0743,8.9443,9.0062,572600.0
2008-09-17 11:00:00,14.55,14.55,14.37,14.38,401800.0,9.0062,9.0062,8.8948,8.901,401800.0
2008-09-17 11:30:00,14.39,14.51,14.35,14.49,803800.0,8.9072,8.9815,8.8824,8.9691,803800.0
2008-09-17 12:00:00,14.49,14.49,14.3,14.34,620200.0,8.9691,8.9691,8.8515,8.8763,620200.0
2008-09-17 12:30:00,14.35,14.56,14.34,14.53,550200.0,8.8824,9.0124,8.8763,8.9939,550200.0
2008-09-17 13:00:00,14.53,14.57,14.43,14.43,628800.0,8.9939,9.0186,8.932,8.932,628800.0
2008-09-17 13:30:00,14.42,14.47,14.35,14.45,464000.0,8.9258,8.9567,8.8824,8.9443,464000.0
2008-09-17 14:00:00,14.45,14.61,14.42,14.61,560400.0,8.9443,9.0434,8.9258,9.0434,560400.0
2008-09-17 14:30:00,14.6,14.68,14.54,14.59,562000.0,9.0372,9.0867,9.0001,9.031,562000.0
2008-09-17 15:00:00,14.58,14.72,14.56,14.64,481400.0,9.0248,9.1115,9.0124,9.062,481400.0
2008-09-17 15:30:00,14.63,14.65,14.25,14.25,1108800.0,9.0558,9.0681,8.8205,8.8205,1108800.0
2008-09-18 09:30:00,14.76,14.77,14.43,14.65,640200.0,9.1362,9.1424,8.932,9.0681,640200.0
2008-09-18 10:00:00,14.63,14.78,14.6,14.7,397800.0,9.0558,9.1486,9.0372,9.0991,397800.0
2008-09-18 10:30:00,14.7,14.73,14.51,14.52,463000.0,9.0991,9.1177,8.9815,8.9877,463000.0
2008-09-18 11:00:00,14.52,14.59,14.41,14.52,644800.0,8.9877,9.031,8.9196,8.9877,644800.0
2008-09-18 11:30:00,14.52,14.58,14.4,14.55,561400.0,8.9877,9.0248,8.9134,9.0062,561400.0
2008-09-18 12:00:00,14.55,14.62,14.46,14.55,447200.0,9.0062,9.0496,8.9505,9.0062,447200.0
2008-09-18 12:30:00,14.55,14.55,14.37,14.41,547400.0,9.0062,9.0062,8.8948,8.9196,547400.0
2008-09-18 13:00:00,14.4,14.75,14.36,14.68,490000.0,8.9134,9.13,8.8886,9.0867,490000.0
2008-09-18 13:30:00,14.68,14.82,14.63,14.68,396800.0,9.0867,9.1734,9.0558,9.0867,396800.0
2008-09-18 14:00:00,14.69,14.77,14.6,14.72,583000.0,9.0929,9.1424,9.0372,9.1115,583000.0
2008-09-18 14:30:00,14.72,14.96,14.7,14.88,993200.0,9.1115,9.26,9.0991,9.2105,993200.0
2008-09-18 15:00:00,14.89,15.47,14.87,15.42,1140600.0,9.2167,9.5757,9.2043,9.5448,1140600.0
2008-09-18 15:30:00,15.42,15.59,14.78,15.22,1863800.0,9.5448,9.65,9.1486,9.421,1863800.0
2008-09-19 09:30:00,15.45,16.18,14.83,15.58,2938800.0,9.5633,10.0152,9.1796,9.6438,2938800.0
2008-09-19 10:00:00,15.56,15.63,15.39,15.55,651400.0,9.6314,9.6747,9.5262,9.6252,651400.0
2008-09-19 10:30:00,15.55,15.7,15.41,15.65,654200.0,9.6252,9.7181,9.5386,9.6871,654200.0
2008-09-19 11:00:00,15.65,15.93,15.65,15.8,676200.0,9.6871,9.8604,9.6871,9.78,676200.0
2008-09-19 11:30:00,15.8,16.03,15.75,16.0,482600.0,9.78,9.9223,9.749,9.9038,482600.0
2008-09-19 12:00:00,16.0,16.05,15.94,15.99,666400.0,9.9038,9.9347,9.8666,9.8976,666400.0
2008-09-19 12:30:00,15.99,16.0,15.75,15.79,396000.0,9.8976,9.9038,9.749,9.7738,396000.0
2008-09-19 13:00:00,15.79,15.84,15.71,15.82,261000.0,9.7738,9.8047,9.7243,9.7924,261000.0
2008-09-19 13:30:00,15.82,15.83,15.65,15.65,330800.0,9.7924,9.7985,9.6871,9.6871,330800.0
2008-09-19 14:00:00,15.65,15.73,15.57,15.63,774000.0,9.6871,9.7366,9.6376,9.6747,774000.0
2008-09-19 14:30:00,15.63,15.69,15.56,15.65,469600.0,9.6747,9.7119,9.6314,9.6871,469600.0
2008-09-19 15:00:00,15.65,15.74,15.55,15.64,810000.0,9.6871,9.7428,9.6252,9.6809,810000.0
2008-09-19 15:30:00,15.64,15.83,15.56,15.8,1210200.0,9.6809,9.7985,9.6314,9.78,1210200.0
2008-09-22 09:30:00,15.8,16.02,15.61,15.63,263400.0,9.78,9.9162,9.6624,9.6747,263400.0
2008-09-22 10:00:00,15.63,15.65,15.49,15.53,394600.0,9.6747,9.6871,9.5881,9.6129,394600.0
2008-09-22 10:30:00,15.54,15.63,15.47,15.49,287000.0,9.619,9.6747,9.5757,9.5881,287000.0
2008-09-22 11:00:00,15.49,15.5,15.31,15.32,357200.0,9.5881,9.5943,9.4767,9.4829,357200.0
2008-09-22 11:30:00,15.33,15.38,15.18,15.33,368600.0,9.4891,9.52,9.3962,9.4891,368600.0
2008-09-22 12:00:00,15.34,15.38,15.29,15.38,131000.0,9.4952,9.52,9.4643,9.52,131000.0
2008-09-22 12:30:00,15.38,15.47,15.38,15.39,92200.0,9.52,9.5757,9.52,9.5262,92200.0
2008-09-22 13:00:00,15.4,15.45,15.36,15.37,152000.0,9.5324,9.5633,9.5076,9.5138,152000.0
2008-09-22 13:30:00,15.37,15.38,15.23,15.34,382400.0,9.5138,9.52,9.4272,9.4952,382400.0
2008-09-22 14:00:00,15.32,15.39,15.26,15.31,328000.0,9.4829,9.5262,9.4457,9.4767,328000.0
2008-09-22 14:30:00,15.31,15.39,15.31,15.34,293600.0,9.4767,9.5262,9.4767,9.4952,293600.0
2008-09-22 15:00:00,15.35,15.38,15.13,15.16,617200.0,9.5014,9.52,9.3653,9.3838,617200.0
2008-09-22 15:30:00,15.16,15.18,14.97,14.99,1216800.0,9.3838,9.3962,9.2662,9.2786,1216800.0
2008-09-23 09:30:00,15.09,15.27,14.97,15.06,492800.0,9.3405,9.4519,9.2662,9.3219,492800.0
2008-09-23 10:00:00,15.06,15.22,15.04,15.17,494000.0,9.3219,9.421,9.3095,9.39,494000.0
2008-09-23 10:30:00,15.17,15.22,14.98,14.99,159400.0,9.39,9.421,9.2724,9.2786,159400.0
2008-09-23 11:00:00,14.99,15.1,14.94,15.02,172800.0,9.2786,9.3467,9.2476,9.2972,172800.0
2008-09-23 11:30:00,15.02,15.06,14.99,14.99,203200.0,9.2972,9.3219,9.2786,9.2786,203200.0
2008-09-23 12:00:00,14.99,15.0,14.93,14.98,188200.0,9.2786,9.2848,9.2415,9.2724,188200.0
2008-09-23 12:30:00,14.98,15.0,14.87,14.93,212800.0,9.2724,9.2848,9.2043,9.2415,212800.0
2008-09-23 13:00:00,14.92,14.92,14.72,14.81,266200.0,9.2353,9.2353,9.1115,9.1672,266200.0
2008-09-23 13:30:00,14.81,14.81,14.68,14.76,209800.0,9.1672,9.1672,9.0867,9.1362,209800.0
2008-09-23 14:00:00,14.76,14.97,14.75,14.97,373600.0,9.1362,9.2662,9.13,9.2662,373600.0
2008-09-23 14:30:00,14.97,15.08,14.92,15.03,208000.0,9.2662,9.3343,9.2353,9.3034,208000.0
2008-09-23 15:00:00,15.03,15.13,15.01,15.08,368800.0,9.3034,9.3653,9.291,9.3343,368800.0
2008-09-23 15:30:00,15.08,15.09,14.88,14.92,766600.0,9.3343,9.3405,9.2105,9.2353,766600.0
2008-09-24 09:30:00,14.86,15.18,14.86,14.94,371200.0,9.1981,9.3962,9.1981,9.2476,371200.0
2008-09-24 10:00:00,14.95,15.02,14.9,15.0,181000.0,9.2538,9.2972,9.2229,9.2848,181000.0
2008-09-24 10:30:00,15.01,15.24,14.99,15.2,459800.0,9.291,9.4333,9.2786,9.4086,459800.0
2008-09-24 11:00:00,15.21,15.22,15.02,15.02,371400.0,9.4148,9.421,9.2972,9.2972,371400.0
2008-09-24 11:30:00,15.04,15.06,14.92,14.99,227000.0,9.3095,9.3219,9.2353,9.2786,227000.0
2008-09-24 12:00:00,14.99,15.0,14.84,14.85,221200.0,9.2786,9.2848,9.1858,9.1919,221200.0
2008-09-24 12:30:00,14.85,14.88,14.84,14.85,161400.0,9.1919,9.2105,9.1858,9.1919,161400.0
2008-09-24 13:00:00,14.84,15.02,14.83,15.0,418400.0,9.1858,9.2972,9.1796,9.2848,418400.0
2008-09-24 13:30:00,14.99,15.01,14.91,14.93,288200.0,9.2786,9.291,9.2291,9.2415,288200.0
2008-09-24 14:00:00,14.93,14.99,14.85,14.9,540200.0,9.2415,9.2786,9.1919,9.2229,540200.0
2008-09-24 14:30:00,14.9,14.96,14.87,14.87,347000.0,9.2229,9.26,9.2043,9.2043,347000.0
2008-09-24 15:00:00,14.87,14.94,14.77,14.86,441400.0,9.2043,9.2476,9.1424,9.1981,441400.0
2008-09-24 15:30:00,14.87,14.94,14.81,14.94,912000.0,9.2043,9.2476,9.1672,9.2476,912000.0
2008-09-25 09:30:00,15.08,15.24,14.86,15.2,518200.0,9.3343,9.4333,9.1981,9.4086,518200.0
2008-09-25 10:00:00,15.21,15.38,15.16,15.28,530400.0,9.4148,9.52,9.3838,9.4581,530400.0
2008-09-25 10:30:00,15.28,15.3,15.12,15.13,346600.0,9.4581,9.4705,9.3591,9.3653,346600.0
2008-09-25 11:00:00,15.13,15.14,15.06,15.13,513600.0,9.3653,9.3714,9.3219,9.3653,513600.0
2008-09-25 11:30:00,15.13,15.15,15.07,15.15,247800.0,9.3653,9.3776,9.3281,9.3776,247800.0
2008-09-25 12:00:00,15.15,15.25,15.12,15.24,213600.0,9.3776,9.4395,9.3591,9.4333,213600.0
2008-09-25 12:30:00,15.24,15.31,15.24,15.31,409400.0,9.4333,9.4767,9.4333,9.4767,409400.0
2008-09-25 13:00:00,15.31,15.41,15.3,15.34,336600.0,9.4767,9.5386,9.4705,9.4952,336600.0
2008-09-25 13:30:00,15.35,15.45,15.34,15.38,263200.0,9.5014,9.5633,9.4952,9.52,263200.0
2008-09-25 14:00:00,15.37,15.38,15.15,15.21,500400.0,9.5138,9.52,9.3776,9.4148,500400.0
2008-09-25 14:30:00,15.21,15.25,15.15,15.24,195000.0,9.4148,9.4395,9.3776,9.4333,195000.0
2008-09-25 15:00:00,15.24,15.42,15.23,15.38,339800.0,9.4333,9.5448,9.4272,9.52,339800.0
2008-09-25 15:30:00,15.38,15.4,15.17,15.24,968400.0,9.52,9.5324,9.39,9.4333,968400.0
2008-09-26 09:30:00,14.77,15.19,14.73,15.1,419800.0,9.1424,9.4024,9.1177,9.3467,419800.0
2008-09-26 10:00:00,15.1,15.18,14.97,15.04,256400.0,9.3467,9.3962,9.2662,9.3095,256400.0
2008-09-26 10:30:00,15.03,15.22,15.03,15.16,221800.0,9.3034,9.421,9.3034,9.3838,221800.0
2008-09-26 11:00:00,15.16,15.19,15.03,15.15,205400.0,9.3838,9.4024,9.3034,9.3776,205400.0
2008-09-26 11:30:00,15.15,15.21,15.11,15.14,164600.0,9.3776,9.4148,9.3529,9.3714,164600.0
2008-09-26 12:00:00,15.13,15.2,15.09,15.19,229400.0,9.3653,9.4086,9.3405,9.4024,229400.0
2008-09-26 12:30:00,15.19,15.24,15.15,15.21,203400.0,9.4024,9.4333,9.3776,9.4148,203400.0
2008-09-26 13:00:00,15.21,15.33,15.21,15.28,214400.0,9.4148,9.4891,9.4148,9.4581,214400.0
2008-09-26 13:30:00,15.28,15.31,15.22,15.24,174000.0,9.4581,9.4767,9.421,9.4333,174000.0
2008-09-26 14:00:00,15.24,15.28,15.2,15.21,153400.0,9.4333,9.4581,9.4086,9.4148,153400.0
2008-09-26 14:30:00,15.21,15.24,15.13,15.14,287600.0,9.4148,9.4333,9.3653,9.3714,287600.0
2008-09-26 15:00:00,15.14,15.27,15.06,15.24,566400.0,9.3714,9.4519,9.3219,9.4333,566400.0
2008-09-26 15:30:00,15.24,15.37,15.21,15.34,608600.0,9.4333,9.5138,9.4148,9.4952,608600.0
2008-09-29 09:30:00,15.1,15.36,14.62,14.68,720200.0,9.3467,9.5076,9.0496,9.0867,720200.0
2008-09-29 10:00:00,14.67,14.84,14.55,14.78,595000.0,9.0805,9.1858,9.0062,9.1486,595000.0
2008-09-29 10:30:00,14.77,14.86,14.74,14.79,477400.0,9.1424,9.1981,9.1239,9.1548,477400.0
2008-09-29 11:00:00,14.79,14.81,14.72,14.79,727400.0,9.1548,9.1672,9.1115,9.1548,727400.0
2008-09-29 11:30:00,14.8,14.8,14.65,14.73,223400.0,9.161,9.161,9.0681,9.1177,223400.0
2008-09-29 12:00:00,14.72,14.75,14.63,14.66,299400.0,9.1115,9.13,9.0558,9.0743,299400.0
2008-09-29 12:30:00,14.65,14.78,14.62,14.64,532000.0,9.0681,9.1486,9.0496,9.062,532000.0
2008-09-29 13:00:00,14.64,14.69,14.55,14.67,379400.0,9.062,9.0929,9.0062,9.0805,379400.0
2008-09-29 13:30:00,14.68,14.72,14.29,14.31,1004000.0,9.0867,9.1115,8.8453,8.8577,1004000.0
2008-09-29 14:00:00,14.34,14.42,13.99,14.27,1407400.0,8.8763,8.9258,8.6596,8.8329,1407400.0
2008-09-29 14:30:00,14.27,14.39,14.2,14.22,412200.0,8.8329,8.9072,8.7896,8.802,412200.0
2008-09-29 15:00:00,14.22,14.3,13.98,14.02,691000.0,8.802,8.8515,8.6534,8.6782,691000.0
2008-09-29 15:30:00,14.03,14.43,13.99,14.09,1125400.0,8.6844,8.932,8.6596,8.7215,1125400.0
2008-09-30 09:30:00,14.28,14.28,14.06,14.17,721200.0,8.8391,8.8391,8.7029,8.771,721200.0
2008-09-30 10:00:00,14.17,14.37,14.1,14.26,439000.0,8.771,8.8948,8.7277,8.8267,439000.0
2008-09-30 10:30:00,14.26,14.4,14.24,14.37,442000.0,8.8267,8.9134,8.8144,8.8948,442000.0
2008-09-30 11:00:00,14.36,14.38,14.24,14.34,408000.0,8.8886,8.901,8.8144,8.8763,408000.0
2008-09-30 11:30:00,14.34,14.5,14.34,14.49,515000.0,8.8763,8.9753,8.8763,8.9691,515000.0
2008-09-30 12:00:00,14.49,14.49,14.37,14.37,491400.0,8.9691,8.9691,8.8948,8.8948,491400.0
2008-09-30 12:30:00,14.38,14.4,14.37,14.39,356400.0,8.901,8.9134,8.8948,8.9072,356400.0
2008-09-30 13:00:00,14.39,14.47,14.34,14.46,366600.0,8.9072,8.9567,8.8763,8.9505,366600.0
2008-09-30 13:30:00,14.46,14.49,14.4,14.4,335000.0,8.9505,8.9691,8.9134,8.9134,335000.0
2008-09-30 14:00:00,14.4,14.51,14.38,14.49,384800.0,8.9134,8.9815,8.901,8.9691,384800.0
2008-09-30 14:30:00,14.49,14.54,14.48,14.52,437800.0,8.9691,9.0001,8.9629,8.9877,437800.0
2008-09-30 15:00:00,14.52,14.62,14.45,14.61,652800.0,8.9877,9.0496,8.9443,9.0434,652800.0
2008-09-30 15:30:00,14.61,14.78,14.58,14.72,1197600.0,9.0434,9.1486,9.0248,9.1115,1197600.0
2008-10-01 09:30:00,14.78,14.78,14.43,14.68,401400.0,9.1486,9.1486,8.932,9.0867,401400.0
2008-10-01 10:00:00,14.67,14.68,14.45,14.56,279000.0,9.0805,9.0867,8.9443,9.0124,279000.0
2008-10-01 10:30:00,14.55,14.56,14.38,14.4,360600.0,9.0062,9.0124,8.901,8.9134,360600.0
2008-10-01 11:00:00,14.4,14.46,14.35,14.4,286000.0,8.9134,8.9505,8.8824,8.9134,286000.0
2008-10-01 11:30:00,14.4,14.47,14.38,14.43,204200.0,8.9134,8.9567,8.901,8.932,204200.0
2008-10-01 12:00:00,14.43,14.56,14.4,14.46,914600.0,8.932,9.0124,8.9134,8.9505,914600.0
2008-10-01 12:30:00,14.47,14.65,14.46,14.63,372800.0,8.9567,9.0681,8.9505,9.0558,372800.0
2008-10-01 13:00:00,14.63,14.63,14.51,14.53,287400.0,9.0558,9.0558,8.9815,8.9939,287400.0
2008-10-01 13:30:00,14.53,14.63,14.42,14.51,410000.0,8.9939,9.0558,8.9258,8.9815,410000.0
2008-10-01 14:00:00,14.49,14.6,14.43,14.58,409200.0,8.9691,9.0372,8.932,9.0248,409200.0
2008-10-01 14:30:00,14.57,14.61,14.49,14.5,447600.0,9.0186,9.0434,8.9691,8.9753,447600.0
2008-10-01 15:00:00,14.49,14.52,14.4,14.42,470600.0,8.9691,8.9877,8.9134,8.9258,470600.0
2008-10-01 15:30:00,14.42,14.45,14.38,14.41,770800.0,8.9258,8.9443,8.901,8.9196,770800.0
2008-10-02 09:30:00,14.1,14.15,13.48,13.49,1443400.0,8.7277,8.7587,8.3439,8.3501,1443400.0
2008-10-02 10:00:00,13.48,13.71,13.47,13.51,1054600.0,8.3439,8.4863,8.3377,8.3625,1054600.0
2008-10-02 10:30:00,13.51,13.54,13.35,13.53,1024200.0,8.3625,8.3811,8.2635,8.3749,1024200.0
2008-10-02 11:00:00,13.53,13.63,13.44,13.63,1014400.0,8.3749,8.4368,8.3192,8.4368,1014400.0
2008-10-02 11:30:00,13.63,13.71,13.6,13.66,521600.0,8.4368,8.4863,8.4182,8.4553,521600.0
2008-10-02 12:00:00,13.66,13.67,13.6,13.67,292000.0,8.4553,8.4615,8.4182,8.4615,292000.0
2008-10-02 12:30:00,13.67,13.77,13.67,13.74,480600.0,8.4615,8.5234,8.4615,8.5049,480600.0
2008-10-02 13:00:00,13.74,13.74,13.64,13.7,516000.0,8.5049,8.5049,8.443,8.4801,516000.0
2008-10-02 13:30:00,13.71,13.78,13.67,13.74,571800.0,8.4863,8.5296,8.4615,8.5049,571800.0
2008-10-02 14:00:00,13.74,13.76,13.68,13.69,546600.0,8.5049,8.5172,8.4677,8.4739,546600.0
2008-10-02 14:30:00,13.69,13.74,13.64,13.71,665200.0,8.4739,8.5049,8.443,8.4863,665200.0
2008-10-02 15:00:00,13.72,13.77,13.71,13.73,1062800.0,8.4925,8.5234,8.4863,8.4987,1062800.0
2008-10-02 15:30:00,13.73,13.8,13.69,13.7,1436800.0,8.4987,8.542,8.4739,8.4801,1436800.0
2008-10-03 09:30:00,13.88,14.0,13.7,13.85,580600.0,8.5915,8.6658,8.4801,8.573,580600.0
2008-10-03 10:00:00,13.85,13.87,13.74,13.81,793000.0,8.573,8.5853,8.5049,8.5482,793000.0
2008-10-03 10:30:00,13.81,13.99,13.79,13.95,696000.0,8.5482,8.6596,8.5358,8.6349,696000.0
2008-10-03 11:00:00,13.95,14.01,13.86,13.93,419400.0,8.6349,8.672,8.5791,8.6225,419400.0
2008-10-03 11:30:00,13.92,14.03,13.9,13.93,307400.0,8.6163,8.6844,8.6039,8.6225,307400.0
2008-10-03 12:00:00,13.93,14.01,13.89,14.01,511600.0,8.6225,8.672,8.5977,8.672,511600.0
2008-10-03 12:30:00,14.01,14.05,13.98,14.01,471200.0,8.672,8.6968,8.6534,8.672,471200.0
2008-10-03 13:00:00,14.01,14.1,13.78,13.81,992400.0,8.672,8.7277,8.5296,8.5482,992400.0
2008-10-03 13:30:00,13.82,13.9,13.57,13.72,1124200.0,8.5544,8.6039,8.3996,8.4925,1124200.0
2008-10-03 14:00:00,13.72,13.91,13.64,13.65,674200.0,8.4925,8.6101,8.443,8.4492,674200.0
2008-10-03 14:30:00,13.65,13.79,13.53,13.75,793000.0,8.4492,8.5358,8.3749,8.5111,793000.0
2008-10-03 15:00:00,13.75,13.81,13.59,13.63,602200.0,8.5111,8.5482,8.412,8.4368,602200.0
2008-10-03 15:30:00,13.62,13.71,13.44,13.47,912000.0,8.4306,8.4863,8.3192,8.3377,912000.0
2008-10-06 09:30:00,13.26,13.3,12.9,12.95,601200.0,8.2078,8.2325,7.9849,8.0159,601200.0
2008-10-06 10:00:00,12.95,13.04,12.91,12.96,843000.0,8.0159,8.0716,7.9911,8.0221,843000.0
2008-10-06 10:30:00,12.96,12.96,12.62,12.9,771200.0,8.0221,8.0221,7.8116,7.9849,771200.0
2008-10-06 11:00:00,12.9,13.12,12.88,13.09,552000.0,7.9849,8.1211,7.9725,8.1025,552000.0
2008-10-06 11:30:00,13.09,13.09,12.84,12.86,289000.0,8.1025,8.1025,7.9478,7.9602,289000.0
2008-10-06 12:00:00,12.86,13.05,12.84,13.0,671400.0,7.9602,8.0778,7.9478,8.0468,671400.0
2008-10-06 12:30:00,13.0,13.05,12.9,12.9,705400.0,8.0468,8.0778,7.9849,7.9849,705400.0
2008-10-06 13:00:00,12.9,13.04,12.86,12.97,275000.0,7.9849,8.0716,7.9602,8.0282,275000.0
2008-10-06 13:30:00,12.97,12.97,12.78,12.87,268000.0,8.0282,8.0282,7.9106,7.9663,268000.0
2008-10-06 14:00:00,12.87,12.87,12.63,12.7,533000.0,7.9663,7.9663,7.8178,7.8611,533000.0
2008-10-06 14:30:00,12.7,12.79,12.56,12.73,745400.0,7.8611,7.9168,7.7745,7.8797,745400.0
2008-10-06 15:00:00,12.73,13.22,12.61,13.2,911000.0,7.8797,8.183,7.8054,8.1706,911000.0
2008-10-06 15:30:00,13.2,13.27,12.9,13.08,1272400.0,8.1706,8.2139,7.9849,8.0963,1272400.0
2008-10-07 09:30:00,13.1,13.27,13.02,13.18,925800.0,8.1087,8.2139,8.0592,8.1582,925800.0
2008-10-07 10:00:00,13.17,13.29,13.05,13.27,597800.0,8.152,8.2263,8.0778,8.2139,597800.0
2008-10-07 10:30:00,13.28,13.31,13.14,13.17,755600.0,8.2201,8.2387,8.1335,8.152,755600.0
2008-10-07 11:00:00,13.18,13.22,13.04,13.2,569000.0,8.1582,8.183,8.0716,8.1706,569000.0
2008-10-07 11:30:00,13.2,13.36,13.19,13.21,302600.0,8.1706,8.2697,8.1644,8.1768,302600.0
2008-10-07 12:00:00,13.21,13.22,13.06,13.1,348400.0,8.1768,8.183,8.084,8.1087,348400.0
2008-10-07 12:30:00,13.1,13.15,12.94,12.99,401000.0,8.1087,8.1397,8.0097,8.0406,401000.0
2008-10-07 13:00:00,12.99,13.18,12.87,12.92,320800.0,8.0406,8.1582,7.9663,7.9973,320800.0
2008-10-07 13:30:00,12.92,12.97,12.74,12.77,524000.0,7.9973,8.0282,7.8859,7.9045,524000.0
2008-10-07 14:00:00,12.77,13.08,12.77,13.02,894000.0,7.9045,8.0963,7.9045,8.0592,894000.0
2008-10-07 14:30:00,13.02,13.13,12.88,12.9,712000.0,8.0592,8.1273,7.9725,7.9849,712000.0
2008-10-07 15:00:00,12.9,13.0,12.83,12.9,769000.0,7.9849,8.0468,7.9416,7.9849,769000.0
2008-10-07 15:30:00,12.9,12.96,12.61,12.61,1448000.0,7.9849,8.0221,7.8054,7.8054,1448000.0
2008-10-08 09:30:00,12.41,13.19,12.29,12.97,1255200.0,7.6816,8.1644,7.6073,8.0282,1255200.0
2008-10-08 10:00:00,12.97,13.18,12.67,12.79,923800.0,8.0282,8.1582,7.8426,7.9168,923800.0
2008-10-08 10:30:00,12.8,12.85,12.54,12.7,610600.0,7.923,7.954,7.7621,7.8611,610600.0
2008-10-08 11:00:00,12.7,12.78,12.56,12.74,507000.0,7.8611,7.9106,7.7745,7.8859,507000.0
2008-10-08 11:30:00,12.74,12.77,12.39,12.54,542200.0,7.8859,7.9045,7.6692,7.7621,542200.0
2008-10-08 12:00:00,12.54,12.55,12.22,12.37,655400.0,7.7621,7.7683,7.564,7.6569,655400.0
2008-10-08 12:30:00,12.37,12.55,12.29,12.53,359400.0,7.6569,7.7683,7.6073,7.7559,359400.0
2008-10-08 13:00:00,12.53,12.88,12.52,12.78,991600.0,7.7559,7.9725,7.7497,7.9106,991600.0
2008-10-08 13:30:00,12.79,13.01,12.74,12.98,1508800.0,7.9168,8.053,7.8859,8.0344,1508800.0
2008-10-08 14:00:00,12.96,13.13,12.8,12.97,736600.0,8.0221,8.1273,7.923,8.0282,736600.0
2008-10-08 14:30:00,12.98,13.06,12.88,12.97,544400.0,8.0344,8.084,7.9725,8.0282,544400.0
2008-10-08 15:00:00,12.97,13.08,12.83,12.94,983000.0,8.0282,8.0963,7.9416,8.0097,983000.0
2008-10-08 15:30:00,12.94,13.02,12.53,12.54,1540600.0,8.0097,8.0592,7.7559,7.7621,1540600.0
2008-10-09 09:30:00,12.61,12.99,12.61,12.8,740800.0,7.8054,8.0406,7.8054,7.923,740800.0
2008-10-09 10:00:00,12.79,12.87,12.65,12.65,550600.0,7.9168,7.9663,7.8302,7.8302,550600.0
2008-10-09 10:30:00,12.65,12.79,12.6,12.7,559000.0,7.8302,7.9168,7.7992,7.8611,559000.0
2008-10-09 11:00:00,12.7,12.85,12.59,12.78,651000.0,7.8611,7.954,7.793,7.9106,651000.0
2008-10-09 11:30:00,12.77,13.02,12.74,12.93,706200.0,7.9045,8.0592,7.8859,8.0035,706200.0
2008-10-09 12:00:00,12.94,12.98,12.86,12.9,323200.0,8.0097,8.0344,7.9602,7.9849,323200.0
2008-10-09 12:30:00,12.9,12.92,12.8,12.85,241400.0,7.9849,7.9973,7.923,7.954,241400.0
2008-10-09 13:00:00,12.85,13.02,12.85,12.97,358400.0,7.954,8.0592,7.954,8.0282,358400.0
2008-10-09 13:30:00,12.98,13.01,12.87,12.95,396800.0,8.0344,8.053,7.9663,8.0159,396800.0
2008-10-09 14:00:00,12.95,12.97,12.87,12.9,581600.0,8.0159,8.0282,7.9663,7.9849,581600.0
2008-10-09 14:30:00,12.9,12.94,12.72,12.72,669000.0,7.9849,8.0097,7.8735,7.8735,669000.0
2008-10-09 15:00:00,12.73,12.74,12.61,12.64,1511600.0,7.8797,7.8859,7.8054,7.824,1511600.0
2008-10-09 15:30:00,12.65,12.7,12.33,12.34,2932400.0,7.8302,7.8611,7.6321,7.6383,2932400.0
2008-10-10 09:30:00,12.23,12.55,11.81,12.15,2882800.0,7.5702,7.7683,7.3102,7.5207,2882800.0
2008-10-10 10:00:00,12.15,12.54,12.05,12.13,1797600.0,7.5207,7.7621,7.4588,7.5083,1797600.0
2008-10-10 10:30:00,12.13,12.24,12.07,12.13,1168800.0,7.5083,7.5764,7.4712,7.5083,1168800.0
2008-10-10 11:00:00,12.15,12.27,11.92,11.95,936400.0,7.5207,7.595,7.3783,7.3969,936400.0
2008-10-10 11:30:00,11.96,12.13,11.83,11.88,723800.0,7.4031,7.5083,7.3226,7.3536,723800.0
2008-10-10 12:00:00,11.88,12.19,11.86,12.06,734400.0,7.3536,7.5454,7.3412,7.465,734400.0
2008-10-10 12:30:00,12.06,12.3,11.99,12.1,809800.0,7.465,7.6135,7.4216,7.4897,809800.0
2008-10-10 13:00:00,12.1,12.19,12.03,12.06,583600.0,7.4897,7.5454,7.4464,7.465,583600.0
2008-10-10 13:30:00,12.06,12.06,11.63,11.89,1053400.0,7.465,7.465,7.1988,7.3597,1053400.0
2008-10-10 14:00:00,11.88,12.01,11.64,11.67,1194600.0,7.3536,7.434,7.205,7.2236,1194600.0
2008-10-10 14:30:00,11.67,11.93,11.61,11.74,775400.0,7.2236,7.3845,7.1864,7.2669,775400.0
2008-10-10 15:00:00,11.74,12.5,11.72,12.4,1521800.0,7.2669,7.7373,7.2545,7.6754,1521800.0
2008-10-10 15:30:00,12.39,12.8,11.99,12.13,2168800.0,7.6692,7.923,7.4216,7.5083,2168800.0
2008-10-13 09:30:00,12.57,12.67,12.38,12.63,699400.0,7.7807,7.8426,7.663,7.8178,699400.0
2008-10-13 10:00:00,12.63,12.76,12.56,12.75,414800.0,7.8178,7.8983,7.7745,7.8921,414800.0
2008-10-13 10:30:00,12.76,12.84,12.71,12.74,299600.0,7.8983,7.9478,7.8673,7.8859,299600.0
2008-10-13 11:00:00,12.74,12.78,12.59,12.65,320200.0,7.8859,7.9106,7.793,7.8302,320200.0
2008-10-13 11:30:00,12.65,12.74,12.65,12.72,267800.0,7.8302,7.8859,7.8302,7.8735,267800.0
2008-10-13 12:00:00,12.72,12.92,12.72,12.9,348400.0,7.8735,7.9973,7.8735,7.9849,348400.0
2008-10-13 12:30:00,12.9,12.95,12.88,12.88,154200.0,7.9849,8.0159,7.9725,7.9725,154200.0
2008-10-13 13:00:00,12.88,12.92,12.86,12.87,220800.0,7.9725,7.9973,7.9602,7.9663,220800.0
2008-10-13 13:30:00,12.87,12.9,12.76,12.77,242200.0,7.9663,7.9849,7.8983,7.9045,242200.0
2008-10-13 14:00:00,12.77,12.84,12.72,12.74,273600.0,7.9045,7.9478,7.8735,7.8859,273600.0
2008-10-13 14:30:00,12.74,12.93,12.72,12.91,302200.0,7.8859,8.0035,7.8735,7.9911,302200.0
2008-10-13 15:00:00,12.91,13.06,12.91,13.02,465200.0,7.9911,8.084,7.9911,8.0592,465200.0
2008-10-13 15:30:00,13.02,13.43,13.01,13.43,987000.0,8.0592,8.313,8.053,8.313,987000.0
2008-10-14 09:30:00,13.82,13.97,13.28,13.29,1259800.0,8.5544,8.6472,8.2201,8.2263,1259800.0
2008-10-14 10:00:00,13.3,13.73,13.27,13.4,1119000.0,8.2325,8.4987,8.2139,8.2944,1119000.0
2008-10-14 10:30:00,13.4,13.46,12.97,13.25,468400.0,8.2944,8.3316,8.0282,8.2016,468400.0
2008-10-14 11:00:00,13.26,13.44,13.09,13.4,363400.0,8.2078,8.3192,8.1025,8.2944,363400.0
2008-10-14 11:30:00,13.37,13.54,13.33,13.45,344600.0,8.2758,8.3811,8.2511,8.3254,344600.0
2008-10-14 12:00:00,13.44,13.51,13.3,13.5,352400.0,8.3192,8.3625,8.2325,8.3563,352400.0
2008-10-14 12:30:00,13.5,13.55,13.38,13.38,246800.0,8.3563,8.3873,8.282,8.282,246800.0
2008-10-14 13:00:00,13.37,13.44,13.33,13.43,253800.0,8.2758,8.3192,8.2511,8.313,253800.0
2008-10-14 13:30:00,13.43,13.52,13.32,13.39,393800.0,8.313,8.3687,8.2449,8.2882,393800.0
2008-10-14 14:00:00,13.38,13.43,13.2,13.37,590600.0,8.282,8.313,8.1706,8.2758,590600.0
2008-10-14 14:30:00,13.37,13.4,13.02,13.06,506600.0,8.2758,8.2944,8.0592,8.084,506600.0
2008-10-14 15:00:00,13.06,13.31,13.01,13.27,836200.0,8.084,8.2387,8.053,8.2139,836200.0
2008-10-14 15:30:00,13.27,13.4,13.12,13.13,1266200.0,8.2139,8.2944,8.1211,8.1273,1266200.0
2008-10-15 09:30:00,12.97,13.08,12.05,12.43,1559400.0,8.0282,8.0963,7.4588,7.694,1559400.0
2008-10-15 10:00:00,12.43,12.43,12.22,12.3,1015000.0,7.694,7.694,7.564,7.6135,1015000.0
2008-10-15 10:30:00,12.3,12.39,12.05,12.13,820600.0,7.6135,7.6692,7.4588,7.5083,820600.0
2008-10-15 11:00:00,12.13,12.3,12.11,12.24,558800.0,7.5083,7.6135,7.4959,7.5764,558800.0
2008-10-15 11:30:00,12.24,12.31,12.13,12.14,3385200.0,7.5764,7.6197,7.5083,7.5145,3385200.0
2008-10-15 12:00:00,12.13,12.17,11.95,12.06,400600.0,7.5083,7.5331,7.3969,7.465,400600.0
2008-10-15 12:30:00,12.06,12.17,11.99,12.1,397200.0,7.465,7.5331,7.4216,7.4897,397200.0
2008-10-15 13:00:00,12.1,12.12,11.7,11.71,519400.0,7.4897,7.5021,7.2421,7.2483,519400.0
2008-10-15 13:30:00,11.71,11.72,11.53,11.65,568200.0,7.2483,7.2545,7.1369,7.2112,568200.0
2008-10-15 14:00:00,11.65,11.76,11.55,11.74,579000.0,7.2112,7.2793,7.1493,7.2669,579000.0
2008-10-15 14:30:00,11.74,11.96,11.71,11.79,1011200.0,7.2669,7.4031,7.2483,7.2978,1011200.0
2008-10-15 15:00:00,11.79,11.99,11.72,11.74,1341200.0,7.2978,7.4216,7.2545,7.2669,1341200.0
2008-10-15 15:30:00,11.74,11.76,11.39,11.39,1553600.0,7.2669,7.2793,7.0502,7.0502,1553600.0
2008-10-16 09:30:00,11.36,11.63,11.11,11.58,1019200.0,7.0317,7.1988,6.8769,7.1679,1019200.0
2008-10-16 10:00:00,11.58,11.61,11.14,11.15,1160400.0,7.1679,7.1864,6.8955,6.9017,1160400.0
2008-10-16 10:30:00,11.15,11.34,10.99,11.12,870800.0,6.9017,7.0193,6.8027,6.8831,870800.0
2008-10-16 11:00:00,11.11,11.13,10.85,11.06,973200.0,6.8769,6.8893,6.716,6.846,973200.0
2008-10-16 11:30:00,11.06,11.35,11.04,11.22,642800.0,6.846,7.0255,6.8336,6.945,642800.0
2008-10-16 12:00:00,11.22,11.65,11.18,11.41,761000.0,6.945,7.2112,6.9203,7.0626,761000.0
2008-10-16 12:30:00,11.41,11.62,11.33,11.4,505400.0,7.0626,7.1926,7.0131,7.0564,505400.0
2008-10-16 13:00:00,11.39,11.56,11.31,11.44,380600.0,7.0502,7.1555,7.0007,7.0812,380600.0
2008-10-16 13:30:00,11.43,11.69,11.37,11.63,410200.0,7.075,7.2359,7.0379,7.1988,410200.0
2008-10-16 14:00:00,11.63,11.68,11.39,11.47,369800.0,7.1988,7.2298,7.0502,7.0998,369800.0
2008-10-16 14:30:00,11.47,11.8,11.4,11.66,558400.0,7.0998,7.304,7.0564,7.2174,558400.0
2008-10-16 15:00:00,11.67,11.95,11.62,11.88,763800.0,7.2236,7.3969,7.1926,7.3536,763800.0
2008-10-16 15:30:00,11.88,12.06,11.74,11.97,1270200.0,7.3536,7.465,7.2669,7.4093,1270200.0
2008-10-17 09:30:00,11.74,12.05,11.49,11.63,1788000.0,7.2669,7.4588,7.1121,7.1988,1788000.0
2008-10-17 10:00:00,11.62,11.73,11.49,11.64,796200.0,7.1926,7.2607,7.1121,7.205,796200.0
2008-10-17 10:30:00,11.65,11.68,11.56,11.64,1152400.0,7.2112,7.2298,7.1555,7.205,1152400.0
2008-10-17 11:00:00,11.65,11.68,11.55,11.55,1147000.0,7.2112,7.2298,7.1493,7.1493,1147000.0
2008-10-17 11:30:00,11.55,11.6,11.47,11.5,409800.0,7.1493,7.1802,7.0998,7.1183,409800.0
2008-10-17 12:00:00,11.5,11.69,11.5,11.62,238600.0,7.1183,7.2359,7.1183,7.1926,238600.0
2008-10-17 12:30:00,11.62,11.72,11.58,11.71,555800.0,7.1926,7.2545,7.1679,7.2483,555800.0
2008-10-17 13:00:00,11.71,11.84,11.71,11.83,610400.0,7.2483,7.3288,7.2483,7.3226,610400.0
2008-10-17 13:30:00,11.83,12.02,11.83,11.99,1347000.0,7.3226,7.4402,7.3226,7.4216,1347000.0
2008-10-17 14:00:00,11.99,12.08,11.77,11.77,588600.0,7.4216,7.4773,7.2855,7.2855,588600.0
2008-10-17 14:30:00,11.78,11.9,11.67,11.76,921400.0,7.2917,7.3659,7.2236,7.2793,921400.0
2008-10-17 15:00:00,11.77,11.84,11.46,11.55,1030400.0,7.2855,7.3288,7.0936,7.1493,1030400.0
2008-10-17 15:30:00,11.56,11.64,11.39,11.42,1955000.0,7.1555,7.205,7.0502,7.0688,1955000.0
2008-10-20 09:30:00,11.78,11.78,11.43,11.58,699000.0,7.2917,7.2917,7.075,7.1679,699000.0
2008-10-20 10:00:00,11.59,11.69,11.53,11.56,473600.0,7.174,7.2359,7.1369,7.1555,473600.0
2008-10-20 10:30:00,11.56,11.63,11.48,11.59,606600.0,7.1555,7.1988,7.106,7.174,606600.0
2008-10-20 11:00:00,11.59,11.59,11.45,11.49,454400.0,7.174,7.174,7.0874,7.1121,454400.0
2008-10-20 11:30:00,11.49,11.52,11.47,11.51,475200.0,7.1121,7.1307,7.0998,7.1245,475200.0
2008-10-20 12:00:00,11.52,11.53,11.49,11.52,576200.0,7.1307,7.1369,7.1121,7.1307,576200.0
2008-10-20 12:30:00,11.52,11.59,11.49,11.51,215200.0,7.1307,7.174,7.1121,7.1245,215200.0
2008-10-20 13:00:00,11.51,11.6,11.47,11.59,234400.0,7.1245,7.1802,7.0998,7.174,234400.0
2008-10-20 13:30:00,11.59,11.62,11.53,11.55,281600.0,7.174,7.1926,7.1369,7.1493,281600.0
2008-10-20 14:00:00,11.56,11.65,11.52,11.58,529200.0,7.1555,7.2112,7.1307,7.1679,529200.0
2008-10-20 14:30:00,11.58,11.63,11.53,11.59,323000.0,7.1679,7.1988,7.1369,7.174,323000.0
2008-10-20 15:00:00,11.59,11.61,11.52,11.56,579400.0,7.174,7.1864,7.1307,7.1555,579400.0
2008-10-20 15:30:00,11.56,11.73,11.54,11.72,856600.0,7.1555,7.2607,7.1431,7.2545,856600.0
2008-10-21 09:30:00,11.51,11.57,11.27,11.36,930400.0,7.1245,7.1617,6.976,7.0317,930400.0
2008-10-21 10:00:00,11.36,11.5,11.34,11.36,663400.0,7.0317,7.1183,7.0193,7.0317,663400.0
2008-10-21 10:30:00,11.35,11.43,11.3,11.4,361800.0,7.0255,7.075,6.9945,7.0564,361800.0
2008-10-21 11:00:00,11.4,11.43,11.31,11.33,251000.0,7.0564,7.075,7.0007,7.0131,251000.0
2008-10-21 11:30:00,11.33,11.38,11.17,11.18,450000.0,7.0131,7.0441,6.9141,6.9203,450000.0
2008-10-21 12:00:00,11.18,11.26,11.12,11.19,363400.0,6.9203,6.9698,6.8831,6.9265,363400.0
2008-10-21 12:30:00,11.18,11.19,11.1,11.11,354200.0,6.9203,6.9265,6.8707,6.8769,354200.0
2008-10-21 13:00:00,11.1,11.29,11.1,11.26,422200.0,6.8707,6.9884,6.8707,6.9698,422200.0
2008-10-21 13:30:00,11.25,11.33,11.21,11.25,293400.0,6.9636,7.0131,6.9388,6.9636,293400.0
2008-10-21 14:00:00,11.26,11.38,11.25,11.36,326000.0,6.9698,7.0441,6.9636,7.0317,326000.0
2008-10-21 14:30:00,11.36,11.46,11.36,11.38,367400.0,7.0317,7.0936,7.0317,7.0441,367400.0
2008-10-21 15:00:00,11.39,11.47,11.27,11.29,472600.0,7.0502,7.0998,6.976,6.9884,472600.0
2008-10-21 15:30:00,11.28,11.3,11.11,11.11,1006200.0,6.9822,6.9945,6.8769,6.8769,1006200.0
2008-10-22 09:30:00,11.0,11.21,10.97,10.97,568800.0,6.8088,6.9388,6.7903,6.7903,568800.0
2008-10-22 10:00:00,10.97,11.04,10.88,11.02,581400.0,6.7903,6.8336,6.7346,6.8212,581400.0
2008-10-22 10:30:00,11.02,11.22,11.0,11.18,457200.0,6.8212,6.945,6.8088,6.9203,457200.0
2008-10-22 11:00:00,11.18,11.2,11.1,11.15,373800.0,6.9203,6.9326,6.8707,6.9017,373800.0
2008-10-22 11:30:00,11.13,11.21,11.08,11.12,260400.0,6.8893,6.9388,6.8584,6.8831,260400.0
2008-10-22 12:00:00,11.12,11.14,10.99,11.06,365800.0,6.8831,6.8955,6.8027,6.846,365800.0
2008-10-22 12:30:00,11.07,11.13,11.05,11.11,278600.0,6.8522,6.8893,6.8398,6.8769,278600.0
2008-10-22 13:00:00,11.11,11.11,10.97,11.0,375600.0,6.8769,6.8769,6.7903,6.8088,375600.0
2008-10-22 13:30:00,11.01,11.02,10.9,10.97,362800.0,6.815,6.8212,6.7469,6.7903,362800.0
2008-10-22 14:00:00,10.98,10.99,10.92,10.99,290600.0,6.7965,6.8027,6.7593,6.8027,290600.0
2008-10-22 14:30:00,10.99,10.99,10.83,10.88,564200.0,6.8027,6.8027,6.7036,6.7346,564200.0
2008-10-22 15:00:00,10.87,10.89,10.67,10.67,939600.0,6.7284,6.7408,6.6046,6.6046,939600.0
2008-10-22 15:30:00,10.68,10.78,10.5,10.76,1721400.0,6.6108,6.6727,6.4994,6.6603,1721400.0
2008-10-23 09:30:00,10.63,10.99,10.49,10.62,740400.0,6.5798,6.8027,6.4932,6.5736,740400.0
2008-10-23 10:00:00,10.62,10.69,10.52,10.55,435600.0,6.5736,6.617,6.5117,6.5303,435600.0
2008-10-23 10:30:00,10.54,10.96,10.51,10.9,2945200.0,6.5241,6.7841,6.5055,6.7469,2945200.0
2008-10-23 11:00:00,10.9,10.95,10.81,10.91,429400.0,6.7469,6.7779,6.6912,6.7531,429400.0
2008-10-23 11:30:00,10.91,10.94,10.84,10.89,2734200.0,6.7531,6.7717,6.7098,6.7408,2734200.0
2008-10-23 12:00:00,10.88,10.9,10.63,10.65,452200.0,6.7346,6.7469,6.5798,6.5922,452200.0
2008-10-23 12:30:00,10.65,10.78,10.55,10.55,670000.0,6.5922,6.6727,6.5303,6.5303,670000.0
2008-10-23 13:00:00,10.56,10.72,10.52,10.65,484000.0,6.5365,6.6355,6.5117,6.5922,484000.0
2008-10-23 13:30:00,10.65,10.72,10.55,10.62,509600.0,6.5922,6.6355,6.5303,6.5736,509600.0
2008-10-23 14:00:00,10.62,10.62,10.38,10.46,601000.0,6.5736,6.5736,6.4251,6.4746,601000.0
2008-10-23 14:30:00,10.47,10.6,10.35,10.44,810600.0,6.4808,6.5613,6.4065,6.4622,810600.0
2008-10-23 15:00:00,10.45,10.67,10.38,10.62,936600.0,6.4684,6.6046,6.4251,6.5736,936600.0
2008-10-23 15:30:00,10.61,10.81,10.48,10.78,1368000.0,6.5674,6.6912,6.487,6.6727,1368000.0
2008-10-24 09:30:00,9.79,10.99,9.75,10.7,2004400.0,6.0599,6.8027,6.0351,6.6231,2004400.0
2008-10-24 10:00:00,10.7,10.76,10.43,10.49,1270600.0,6.6231,6.6603,6.456,6.4932,1270600.0
2008-10-24 10:30:00,10.48,10.65,10.47,10.63,871200.0,6.487,6.5922,6.4808,6.5798,871200.0
2008-10-24 11:00:00,10.63,10.81,10.63,10.81,1569800.0,6.5798,6.6912,6.5798,6.6912,1569800.0
2008-10-24 11:30:00,10.81,11.06,10.8,11.03,606800.0,6.6912,6.846,6.685,6.8274,606800.0
2008-10-24 12:00:00,11.03,11.06,10.9,10.91,863600.0,6.8274,6.846,6.7469,6.7531,863600.0
2008-10-24 12:30:00,10.91,11.05,10.9,10.98,1007000.0,6.7531,6.8398,6.7469,6.7965,1007000.0
2008-10-24 13:00:00,10.98,11.03,10.92,10.93,565000.0,6.7965,6.8274,6.7593,6.7655,565000.0
2008-10-24 13:30:00,10.94,11.01,10.88,10.95,818800.0,6.7717,6.815,6.7346,6.7779,818800.0
2008-10-24 14:00:00,10.95,11.04,10.88,11.02,489600.0,6.7779,6.8336,6.7346,6.8212,489600.0
2008-10-24 14:30:00,11.02,11.21,11.0,11.19,567400.0,6.8212,6.9388,6.8088,6.9265,567400.0
2008-10-24 15:00:00,11.19,11.35,11.11,11.21,1035600.0,6.9265,7.0255,6.8769,6.9388,1035600.0
2008-10-24 15:30:00,11.22,11.26,11.09,11.18,1373600.0,6.945,6.9698,6.8646,6.9203,1373600.0
2008-10-27 09:30:00,11.16,11.36,10.93,11.22,890200.0,6.9079,7.0317,6.7655,6.945,890200.0
2008-10-27 10:00:00,11.22,11.49,11.18,11.43,983400.0,6.945,7.1121,6.9203,7.075,983400.0
2008-10-27 10:30:00,11.44,11.64,11.37,11.6,730000.0,7.0812,7.205,7.0379,7.1802,730000.0
2008-10-27 11:00:00,11.6,11.61,11.37,11.51,675200.0,7.1802,7.1864,7.0379,7.1245,675200.0
2008-10-27 11:30:00,11.52,11.62,11.45,11.55,365400.0,7.1307,7.1926,7.0874,7.1493,365400.0
2008-10-27 12:00:00,11.55,11.79,11.55,11.72,695200.0,7.1493,7.2978,7.1493,7.2545,695200.0
2008-10-27 12:30:00,11.72,11.99,11.71,11.97,598200.0,7.2545,7.4216,7.2483,7.4093,598200.0
2008-10-27 13:00:00,11.97,11.97,11.8,11.85,525000.0,7.4093,7.4093,7.304,7.335,525000.0
2008-10-27 13:30:00,11.85,11.92,11.83,11.85,395600.0,7.335,7.3783,7.3226,7.335,395600.0
2008-10-27 14:00:00,11.85,11.87,11.72,11.79,765000.0,7.335,7.3474,7.2545,7.2978,765000.0
2008-10-27 14:30:00,11.79,11.85,11.75,11.8,720600.0,7.2978,7.335,7.2731,7.304,720600.0
2008-10-27 15:00:00,11.8,11.96,11.75,11.77,1007600.0,7.304,7.4031,7.2731,7.2855,1007600.0
2008-10-27 15:30:00,11.78,11.85,11.51,11.58,1855600.0,7.2917,7.335,7.1245,7.1679,1855600.0
2008-10-28 09:30:00,11.86,11.97,11.68,11.9,639400.0,7.3412,7.4093,7.2298,7.3659,639400.0
2008-10-28 10:00:00,11.88,11.9,11.66,11.73,784000.0,7.3536,7.3659,7.2174,7.2607,784000.0
2008-10-28 10:30:00,11.73,11.79,11.54,11.56,1222200.0,7.2607,7.2978,7.1431,7.1555,1222200.0
2008-10-28 11:00:00,11.56,11.65,11.52,11.53,546400.0,7.1555,7.2112,7.1307,7.1369,546400.0
2008-10-28 11:30:00,11.52,11.56,11.47,11.51,501600.0,7.1307,7.1555,7.0998,7.1245,501600.0
2008-10-28 12:00:00,11.5,11.55,11.44,11.45,414200.0,7.1183,7.1493,7.0812,7.0874,414200.0
2008-10-28 12:30:00,11.45,11.56,11.45,11.54,400800.0,7.0874,7.1555,7.0874,7.1431,400800.0
2008-10-28 13:00:00,11.54,11.69,11.53,11.69,386400.0,7.1431,7.2359,7.1369,7.2359,386400.0
2008-10-28 13:30:00,11.69,11.72,11.65,11.71,541400.0,7.2359,7.2545,7.2112,7.2483,541400.0
2008-10-28 14:00:00,11.7,11.97,11.69,11.94,714200.0,7.2421,7.4093,7.2359,7.3907,714200.0
2008-10-28 14:30:00,11.94,12.13,11.89,12.09,3218800.0,7.3907,7.5083,7.3597,7.4835,3218800.0
2008-10-28 15:00:00,12.1,12.31,12.02,12.3,2665200.0,7.4897,7.6197,7.4402,7.6135,2665200.0
2008-10-28 15:30:00,12.29,12.66,12.22,12.66,1609000.0,7.6073,7.8364,7.564,7.8364,1609000.0
2008-10-29 09:30:00,12.65,12.81,12.49,12.67,553000.0,7.8302,7.9292,7.7311,7.8426,553000.0
2008-10-29 10:00:00,12.65,12.76,12.53,12.53,575200.0,7.8302,7.8983,7.7559,7.7559,575200.0
2008-10-29 10:30:00,12.53,12.55,12.3,12.37,601000.0,7.7559,7.7683,7.6135,7.6569,601000.0
2008-10-29 11:00:00,12.37,12.51,12.35,12.47,322400.0,7.6569,7.7435,7.6445,7.7188,322400.0
2008-10-29 11:30:00,12.47,12.54,12.44,12.53,216400.0,7.7188,7.7621,7.7002,7.7559,216400.0
2008-10-29 12:00:00,12.53,12.55,12.38,12.53,285800.0,7.7559,7.7683,7.663,7.7559,285800.0
2008-10-29 12:30:00,12.53,12.68,12.53,12.59,681800.0,7.7559,7.8487,7.7559,7.793,681800.0
2008-10-29 13:00:00,12.59,12.59,12.42,12.51,859600.0,7.793,7.793,7.6878,7.7435,859600.0
2008-10-29 13:30:00,12.51,12.54,12.4,12.42,450600.0,7.7435,7.7621,7.6754,7.6878,450600.0
2008-10-29 14:00:00,12.42,12.47,12.19,12.34,554000.0,7.6878,7.7188,7.5454,7.6383,554000.0
2008-10-29 14:30:00,12.37,12.63,12.23,12.6,1127000.0,7.6569,7.8178,7.5702,7.7992,1127000.0
2008-10-29 15:00:00,12.59,12.79,12.38,12.71,904200.0,7.793,7.9168,7.663,7.8673,904200.0
2008-10-29 15:30:00,12.71,12.78,12.36,12.4,1464800.0,7.8673,7.9106,7.6507,7.6754,1464800.0
2008-10-30 09:30:00,12.62,12.81,12.53,12.65,514000.0,7.8116,7.9292,7.7559,7.8302,514000.0
2008-10-30 10:00:00,12.65,12.67,12.28,12.29,549600.0,7.8302,7.8426,7.6011,7.6073,549600.0
2008-10-30 10:30:00,12.29,12.42,12.26,12.36,406600.0,7.6073,7.6878,7.5888,7.6507,406600.0
2008-10-30 11:00:00,12.35,12.49,12.35,12.4,559400.0,7.6445,7.7311,7.6445,7.6754,559400.0
2008-10-30 11:30:00,12.4,12.4,12.26,12.36,403400.0,7.6754,7.6754,7.5888,7.6507,403400.0
2008-10-30 12:00:00,12.36,12.45,12.35,12.43,340400.0,7.6507,7.7064,7.6445,7.694,340400.0
2008-10-30 12:30:00,12.43,12.47,12.4,12.4,308600.0,7.694,7.7188,7.6754,7.6754,308600.0
2008-10-30 13:00:00,12.4,12.6,12.4,12.5,310600.0,7.6754,7.7992,7.6754,7.7373,310600.0
2008-10-30 13:30:00,12.5,12.62,12.49,12.6,371200.0,7.7373,7.8116,7.7311,7.7992,371200.0
2008-10-30 14:00:00,12.59,12.72,12.58,12.68,371600.0,7.793,7.8735,7.7868,7.8487,371600.0
2008-10-30 14:30:00,12.68,12.76,12.6,12.63,541200.0,7.8487,7.8983,7.7992,7.8178,541200.0
2008-10-30 15:00:00,12.63,12.72,12.48,12.57,592600.0,7.8178,7.8735,7.7249,7.7807,592600.0
2008-10-30 15:30:00,12.58,12.59,12.46,12.53,3046200.0,7.7868,7.793,7.7126,7.7559,3046200.0
2008-10-31 09:30:00,12.49,12.53,12.28,12.42,627600.0,7.7311,7.7559,7.6011,7.6878,627600.0
2008-10-31 10:00:00,12.42,12.51,12.34,12.36,711800.0,7.6878,7.7435,7.6383,7.6507,711800.0
2008-10-31 10:30:00,12.36,12.42,12.27,12.33,533000.0,7.6507,7.6878,7.595,7.6321,533000.0
2008-10-31 11:00:00,12.33,12.4,12.33,12.37,373400.0,7.6321,7.6754,7.6321,7.6569,373400.0
2008-10-31 11:30:00,12.36,12.45,12.32,12.44,348400.0,7.6507,7.7064,7.6259,7.7002,348400.0
2008-10-31 12:00:00,12.45,12.46,12.27,12.28,322000.0,7.7064,7.7126,7.595,7.6011,322000.0
2008-10-31 12:30:00,12.28,12.3,12.2,12.21,355400.0,7.6011,7.6135,7.5516,7.5578,355400.0
2008-10-31 13:00:00,12.21,12.38,12.21,12.35,413800.0,7.5578,7.663,7.5578,7.6445,413800.0
2008-10-31 13:30:00,12.35,12.43,12.35,12.38,626400.0,7.6445,7.694,7.6445,7.663,626400.0
2008-10-31 14:00:00,12.39,12.4,12.27,12.32,651800.0,7.6692,7.6754,7.595,7.6259,651800.0
2008-10-31 14:30:00,12.33,12.38,12.27,12.35,437000.0,7.6321,7.663,7.595,7.6445,437000.0
2008-10-31 15:00:00,12.35,12.4,12.12,12.18,876200.0,7.6445,7.6754,7.5021,7.5392,876200.0
2008-10-31 15:30:00,12.18,12.3,12.08,12.3,1665200.0,7.5392,7.6135,7.4773,7.6135,1665200.0
2008-11-03 09:30:00,12.37,12.51,12.27,12.44,342000.0,7.6569,7.7435,7.595,7.7002,342000.0
2008-11-03 10:00:00,12.44,12.51,12.38,12.4,386400.0,7.7002,7.7435,7.663,7.6754,386400.0
2008-11-03 10:30:00,12.38,12.47,12.38,12.45,218600.0,7.663,7.7188,7.663,7.7064,218600.0
2008-11-03 11:00:00,12.44,12.45,12.33,12.35,243400.0,7.7002,7.7064,7.6321,7.6445,243400.0
2008-11-03 11:30:00,12.35,12.44,12.33,12.43,598400.0,7.6445,7.7002,7.6321,7.694,598400.0
2008-11-03 12:00:00,12.43,12.51,12.43,12.49,331600.0,7.694,7.7435,7.694,7.7311,331600.0
2008-11-03 12:30:00,12.5,12.55,12.46,12.48,163400.0,7.7373,7.7683,7.7126,7.7249,163400.0
2008-11-03 13:00:00,12.47,12.51,12.47,12.47,100600.0,7.7188,7.7435,7.7188,7.7188,100600.0
2008-11-03 13:30:00,12.46,12.48,12.45,12.45,109400.0,7.7126,7.7249,7.7064,7.7064,109400.0
2008-11-03 14:00:00,12.46,12.46,12.37,12.44,240400.0,7.7126,7.7126,7.6569,7.7002,240400.0
2008-11-03 14:30:00,12.43,12.44,12.38,12.38,145200.0,7.694,7.7002,7.663,7.663,145200.0
2008-11-03 15:00:00,12.38,12.5,12.29,12.35,429400.0,7.663,7.7373,7.6073,7.6445,429400.0
2008-11-03 15:30:00,12.34,12.37,12.31,12.33,660200.0,7.6383,7.6569,7.6197,7.6321,660200.0
2008-11-04 09:30:00,12.47,12.55,12.35,12.4,398400.0,7.7188,7.7683,7.6445,7.6754,398400.0
2008-11-04 10:00:00,12.4,12.51,12.38,12.5,275200.0,7.6754,7.7435,7.663,7.7373,275200.0
2008-11-04 10:30:00,12.5,12.68,12.49,12.64,285000.0,7.7373,7.8487,7.7311,7.824,285000.0
2008-11-04 11:00:00,12.64,12.69,12.54,12.55,242200.0,7.824,7.8549,7.7621,7.7683,242200.0
2008-11-04 11:30:00,12.55,12.56,12.47,12.52,329600.0,7.7683,7.7745,7.7188,7.7497,329600.0
2008-11-04 12:00:00,12.51,12.53,12.4,12.42,292400.0,7.7435,7.7559,7.6754,7.6878,292400.0
2008-11-04 12:30:00,12.42,12.5,12.4,12.5,266800.0,7.6878,7.7373,7.6754,7.7373,266800.0
2008-11-04 13:00:00,12.49,12.59,12.49,12.56,284400.0,7.7311,7.793,7.7311,7.7745,284400.0
2008-11-04 13:30:00,12.56,12.62,12.56,12.61,166600.0,7.7745,7.8116,7.7745,7.8054,166600.0
2008-11-04 14:00:00,12.61,12.61,12.49,12.58,283200.0,7.8054,7.8054,7.7311,7.7868,283200.0
2008-11-04 14:30:00,12.58,12.62,12.49,12.54,320800.0,7.7868,7.8116,7.7311,7.7621,320800.0
2008-11-04 15:00:00,12.54,12.55,12.47,12.53,491400.0,7.7621,7.7683,7.7188,7.7559,491400.0
2008-11-04 15:30:00,12.53,12.65,12.52,12.63,1505200.0,7.7559,7.8302,7.7497,7.8178,1505200.0
2008-11-05 09:30:00,11.78,12.12,11.77,11.85,1292800.0,7.2917,7.5021,7.2855,7.335,1292800.0
2008-11-05 10:00:00,11.85,12.13,11.82,12.06,921000.0,7.335,7.5083,7.3164,7.465,921000.0
2008-11-05 10:30:00,12.06,12.15,11.98,11.99,817400.0,7.465,7.5207,7.4155,7.4216,817400.0
2008-11-05 11:00:00,11.99,12.01,11.94,11.96,475200.0,7.4216,7.434,7.3907,7.4031,475200.0
2008-11-05 11:30:00,11.96,11.96,11.88,11.91,541000.0,7.4031,7.4031,7.3536,7.3721,541000.0
2008-11-05 12:00:00,11.91,11.99,11.78,11.78,469000.0,7.3721,7.4216,7.2917,7.2917,469000.0
2008-11-05 12:30:00,11.79,11.81,11.7,11.78,435000.0,7.2978,7.3102,7.2421,7.2917,435000.0
2008-11-05 13:00:00,11.78,11.8,11.72,11.75,314200.0,7.2917,7.304,7.2545,7.2731,314200.0
2008-11-05 13:30:00,11.74,11.78,11.64,11.76,965600.0,7.2669,7.2917,7.205,7.2793,965600.0
2008-11-05 14:00:00,11.76,11.78,11.68,11.74,625800.0,7.2793,7.2917,7.2298,7.2669,625800.0
2008-11-05 14:30:00,11.74,11.79,11.72,11.74,672000.0,7.2669,7.2978,7.2545,7.2669,672000.0
2008-11-05 15:00:00,11.74,11.8,11.65,11.65,649400.0,7.2669,7.304,7.2112,7.2112,649400.0
2008-11-05 15:30:00,11.66,11.68,11.48,11.55,1780400.0,7.2174,7.2298,7.106,7.1493,1780400.0
2008-11-06 09:30:00,11.38,11.56,11.31,11.38,528200.0,7.0441,7.1555,7.0007,7.0441,528200.0
2008-11-06 10:00:00,11.38,11.47,11.25,11.44,653000.0,7.0441,7.0998,6.9636,7.0812,653000.0
2008-11-06 10:30:00,11.44,11.45,11.28,11.4,520000.0,7.0812,7.0874,6.9822,7.0564,520000.0
2008-11-06 11:00:00,11.4,11.42,11.28,11.34,374400.0,7.0564,7.0688,6.9822,7.0193,374400.0
2008-11-06 11:30:00,11.34,11.4,11.29,11.31,500400.0,7.0193,7.0564,6.9884,7.0007,500400.0
2008-11-06 12:00:00,11.31,11.31,11.05,11.06,545000.0,7.0007,7.0007,6.8398,6.846,545000.0
2008-11-06 12:30:00,11.06,11.2,11.01,11.18,637200.0,6.846,6.9326,6.815,6.9203,637200.0
2008-11-06 13:00:00,11.19,11.22,11.11,11.15,614600.0,6.9265,6.945,6.8769,6.9017,614600.0
2008-11-06 13:30:00,11.15,11.15,11.01,11.09,426000.0,6.9017,6.9017,6.815,6.8646,426000.0
2008-11-06 14:00:00,11.1,11.16,11.04,11.06,491600.0,6.8707,6.9079,6.8336,6.846,491600.0
2008-11-06 14:30:00,11.06,11.19,11.06,11.12,444200.0,6.846,6.9265,6.846,6.8831,444200.0
2008-11-06 15:00:00,11.12,11.14,10.95,10.98,532200.0,6.8831,6.8955,6.7779,6.7965,532200.0
2008-11-06 15:30:00,10.97,11.02,10.84,10.88,1428800.0,6.7903,6.8212,6.7098,6.7346,1428800.0
2008-11-07 09:30:00,11.22,11.24,10.9,10.9,354600.0,6.945,6.9574,6.7469,6.7469,354600.0
2008-11-07 10:00:00,10.9,11.06,10.9,10.96,726000.0,6.7469,6.846,6.7469,6.7841,726000.0
2008-11-07 10:30:00,10.95,11.05,10.91,10.99,450600.0,6.7779,6.8398,6.7531,6.8027,450600.0
2008-11-07 11:00:00,10.99,11.02,10.88,10.92,558800.0,6.8027,6.8212,6.7346,6.7593,558800.0
2008-11-07 11:30:00,10.92,11.04,10.9,11.04,190400.0,6.7593,6.8336,6.7469,6.8336,190400.0
2008-11-07 12:00:00,11.03,11.04,10.95,10.96,197400.0,6.8274,6.8336,6.7779,6.7841,197400.0
2008-11-07 12:30:00,10.96,11.01,10.9,11.0,170400.0,6.7841,6.815,6.7469,6.8088,170400.0
2008-11-07 13:00:00,11.0,11.01,10.92,10.97,218000.0,6.8088,6.815,6.7593,6.7903,218000.0
2008-11-07 13:30:00,10.97,11.01,10.9,11.0,159800.0,6.7903,6.815,6.7469,6.8088,159800.0
2008-11-07 14:00:00,11.0,11.05,10.98,10.99,194600.0,6.8088,6.8398,6.7965,6.8027,194600.0
2008-11-07 14:30:00,10.99,11.07,10.87,10.87,381000.0,6.8027,6.8522,6.7284,6.7284,381000.0
2008-11-07 15:00:00,10.87,10.96,10.81,10.88,490800.0,6.7284,6.7841,6.6912,6.7346,490800.0
2008-11-07 15:30:00,10.88,11.08,10.87,11.08,865200.0,6.7346,6.8584,6.7284,6.8584,865200.0
2008-11-10 09:30:00,11.2,11.31,10.96,11.02,295400.0,6.9326,7.0007,6.7841,6.8212,295400.0
2008-11-10 10:00:00,11.03,11.11,10.96,11.06,211000.0,6.8274,6.8769,6.7841,6.846,211000.0
2008-11-10 10:30:00,11.06,11.08,10.96,10.98,215000.0,6.846,6.8584,6.7841,6.7965,215000.0
2008-11-10 11:00:00,10.99,10.99,10.9,10.93,248800.0,6.8027,6.8027,6.7469,6.7655,248800.0
2008-11-10 11:30:00,10.94,10.95,10.79,10.8,401600.0,6.7717,6.7779,6.6789,6.685,401600.0
2008-11-10 12:00:00,10.8,10.88,10.72,10.74,233800.0,6.685,6.7346,6.6355,6.6479,233800.0
2008-11-10 12:30:00,10.74,10.74,10.7,10.72,197000.0,6.6479,6.6479,6.6231,6.6355,197000.0
2008-11-10 13:00:00,10.72,10.81,10.71,10.81,356200.0,6.6355,6.6912,6.6293,6.6912,356200.0
2008-11-10 13:30:00,10.8,10.9,10.76,10.88,276000.0,6.685,6.7469,6.6603,6.7346,276000.0
2008-11-10 14:00:00,10.88,10.9,10.78,10.79,288000.0,6.7346,6.7469,6.6727,6.6789,288000.0
2008-11-10 14:30:00,10.78,10.8,10.7,10.73,242400.0,6.6727,6.685,6.6231,6.6417,242400.0
2008-11-10 15:00:00,10.72,10.76,10.61,10.62,641000.0,6.6355,6.6603,6.5674,6.5736,641000.0
2008-11-10 15:30:00,10.61,10.72,10.57,10.65,1091000.0,6.5674,6.6355,6.5427,6.5922,1091000.0
2008-11-11 09:30:00,10.52,10.82,10.52,10.63,347600.0,6.5117,6.6974,6.5117,6.5798,347600.0
2008-11-11 10:00:00,10.63,10.69,10.59,10.66,335400.0,6.5798,6.617,6.5551,6.5984,335400.0
2008-11-11 10:30:00,10.67,10.74,10.6,10.61,259400.0,6.6046,6.6479,6.5613,6.5674,259400.0
2008-11-11 11:00:00,10.61,10.65,10.56,10.62,268200.0,6.5674,6.5922,6.5365,6.5736,268200.0
2008-11-11 11:30:00,10.62,10.72,10.59,10.71,210000.0,6.5736,6.6355,6.5551,6.6293,210000.0
2008-11-11 12:00:00,10.71,10.74,10.7,10.7,167800.0,6.6293,6.6479,6.6231,6.6231,167800.0
2008-11-11 12:30:00,10.7,10.72,10.67,10.7,166000.0,6.6231,6.6355,6.6046,6.6231,166000.0
2008-11-11 13:00:00,10.7,10.71,10.63,10.65,252800.0,6.6231,6.6293,6.5798,6.5922,252800.0
2008-11-11 13:30:00,10.65,10.74,10.63,10.73,483600.0,6.5922,6.6479,6.5798,6.6417,483600.0
2008-11-11 14:00:00,10.73,10.79,10.64,10.73,889400.0,6.6417,6.6789,6.586,6.6417,889400.0
2008-11-11 14:30:00,10.73,10.86,10.64,10.67,646200.0,6.6417,6.7222,6.586,6.6046,646200.0
2008-11-11 15:00:00,10.67,10.74,10.64,10.67,917000.0,6.6046,6.6479,6.586,6.6046,917000.0
2008-11-11 15:30:00,10.67,10.68,10.54,10.62,916000.0,6.6046,6.6108,6.5241,6.5736,916000.0
2008-11-12 09:30:00,10.39,10.52,10.33,10.42,576400.0,6.5408,6.6226,6.503,6.5597,576400.0
2008-11-12 10:00:00,10.42,10.45,10.33,10.34,939200.0,6.5597,6.5785,6.503,6.5093,939200.0
2008-11-12 10:30:00,10.34,10.36,10.24,10.33,320800.0,6.5093,6.5219,6.4463,6.503,320800.0
2008-11-12 11:00:00,10.33,10.41,10.29,10.38,253400.0,6.503,6.5534,6.4778,6.5345,253400.0
2008-11-12 11:30:00,10.38,10.4,10.26,10.27,255200.0,6.5345,6.5471,6.4589,6.4652,255200.0
2008-11-12 12:00:00,10.28,10.3,10.15,10.17,484600.0,6.4715,6.4841,6.3897,6.4023,484600.0
2008-11-12 12:30:00,10.18,10.2,10.13,10.2,467800.0,6.4086,6.4212,6.3771,6.4212,467800.0
2008-11-12 13:00:00,10.2,10.24,10.18,10.2,495200.0,6.4212,6.4463,6.4086,6.4212,495200.0
2008-11-12 13:30:00,10.2,10.2,10.07,10.08,301200.0,6.4212,6.4212,6.3393,6.3456,301200.0
2008-11-12 14:00:00,10.08,10.11,10.06,10.11,312000.0,6.3456,6.3645,6.333,6.3645,312000.0
2008-11-12 14:30:00,10.1,10.14,10.05,10.05,424600.0,6.3582,6.3834,6.3267,6.3267,424600.0
2008-11-12 15:00:00,10.05,10.06,9.99,10.0,803200.0,6.3267,6.333,6.289,6.2953,803200.0
2008-11-12 15:30:00,10.01,10.06,9.91,9.96,1520800.0,6.3015,6.333,6.2386,6.2701,1520800.0
2008-11-13 09:30:00,9.9,10.1,9.75,9.77,715800.0,6.2323,6.3582,6.1379,6.1505,715800.0
2008-11-13 10:00:00,9.77,10.06,9.77,10.03,707600.0,6.1505,6.333,6.1505,6.3141,707600.0
2008-11-13 10:30:00,10.04,10.08,9.93,9.99,290200.0,6.3204,6.3456,6.2512,6.289,290200.0
2008-11-13 11:00:00,9.99,10.0,9.86,9.94,339800.0,6.289,6.2953,6.2071,6.2575,339800.0
2008-11-13 11:30:00,9.94,9.96,9.86,9.94,339400.0,6.2575,6.2701,6.2071,6.2575,339400.0
2008-11-13 12:00:00,9.94,9.97,9.88,9.91,445400.0,6.2575,6.2764,6.2197,6.2386,445400.0
2008-11-13 12:30:00,9.91,9.97,9.68,9.68,851000.0,6.2386,6.2764,6.0938,6.0938,851000.0
2008-11-13 13:00:00,9.68,9.93,9.67,9.93,491200.0,6.0938,6.2512,6.0875,6.2512,491200.0
2008-11-13 13:30:00,9.93,10.13,9.85,9.99,623200.0,6.2512,6.3771,6.2008,6.289,623200.0
2008-11-13 14:00:00,9.99,10.26,9.92,10.21,497000.0,6.289,6.4589,6.2449,6.4275,497000.0
2008-11-13 14:30:00,10.21,10.38,10.15,10.22,706400.0,6.4275,6.5345,6.3897,6.4337,706400.0
2008-11-13 15:00:00,10.22,10.44,10.09,10.43,1144200.0,6.4337,6.5722,6.3519,6.5659,1144200.0
2008-11-13 15:30:00,10.43,10.64,10.39,10.62,1857000.0,6.5659,6.6981,6.5408,6.6856,1857000.0
2008-11-14 09:30:00,10.32,10.47,10.28,10.33,824600.0,6.4967,6.5911,6.4715,6.503,824600.0
2008-11-14 10:00:00,10.33,10.34,10.08,10.13,586800.0,6.503,6.5093,6.3456,6.3771,586800.0
2008-11-14 10:30:00,10.13,10.14,9.99,10.03,500800.0,6.3771,6.3834,6.289,6.3141,500800.0
2008-11-14 11:00:00,10.03,10.09,9.95,10.02,509400.0,6.3141,6.3519,6.2638,6.3078,509400.0
2008-11-14 11:30:00,10.01,10.04,9.93,9.98,285000.0,6.3015,6.3204,6.2512,6.2827,285000.0
2008-11-14 12:00:00,9.98,10.07,9.92,10.07,348200.0,6.2827,6.3393,6.2449,6.3393,348200.0
2008-11-14 12:30:00,10.07,10.13,10.03,10.08,482200.0,6.3393,6.3771,6.3141,6.3456,482200.0
2008-11-14 13:00:00,10.08,10.1,9.97,10.09,424200.0,6.3456,6.3582,6.2764,6.3519,424200.0
2008-11-14 13:30:00,10.1,10.13,10.03,10.07,673800.0,6.3582,6.3771,6.3141,6.3393,673800.0
2008-11-14 14:00:00,10.07,10.15,10.04,10.06,722400.0,6.3393,6.3897,6.3204,6.333,722400.0
2008-11-14 14:30:00,10.07,10.19,10.01,10.18,947000.0,6.3393,6.4149,6.3015,6.4086,947000.0
2008-11-14 15:00:00,10.18,10.2,9.99,10.04,929600.0,6.4086,6.4212,6.289,6.3204,929600.0
2008-11-14 15:30:00,10.04,10.05,9.86,9.87,1480800.0,6.3204,6.3267,6.2071,6.2134,1480800.0
2008-11-17 09:30:00,9.75,9.86,9.69,9.86,374200.0,6.1379,6.2071,6.1001,6.2071,374200.0
2008-11-17 10:00:00,9.86,9.87,9.7,9.77,390200.0,6.2071,6.2134,6.1064,6.1505,390200.0
2008-11-17 10:30:00,9.75,9.81,9.72,9.76,329800.0,6.1379,6.1756,6.119,6.1442,329800.0
2008-11-17 11:00:00,9.76,9.88,9.76,9.81,405600.0,6.1442,6.2197,6.1442,6.1756,405600.0
2008-11-17 11:30:00,9.8,9.95,9.79,9.94,498600.0,6.1693,6.2638,6.1631,6.2575,498600.0
2008-11-17 12:00:00,9.94,9.95,9.87,9.94,490800.0,6.2575,6.2638,6.2134,6.2575,490800.0
2008-11-17 12:30:00,9.94,9.99,9.89,9.93,276200.0,6.2575,6.289,6.226,6.2512,276200.0
2008-11-17 13:00:00,9.92,9.94,9.81,9.85,220400.0,6.2449,6.2575,6.1756,6.2008,220400.0
2008-11-17 13:30:00,9.86,9.9,9.81,9.88,275000.0,6.2071,6.2323,6.1756,6.2197,275000.0
2008-11-17 14:00:00,9.88,9.91,9.79,9.83,352800.0,6.2197,6.2386,6.1631,6.1882,352800.0
2008-11-17 14:30:00,9.83,9.93,9.8,9.86,538400.0,6.1882,6.2512,6.1693,6.2071,538400.0
2008-11-17 15:00:00,9.86,9.96,9.81,9.88,377200.0,6.2071,6.2701,6.1756,6.2197,377200.0
2008-11-17 15:30:00,9.88,9.9,9.74,9.74,787800.0,6.2197,6.2323,6.1316,6.1316,787800.0
2008-11-18 09:30:00,9.68,9.99,9.62,9.79,705200.0,6.0938,6.289,6.056,6.1631,705200.0
2008-11-18 10:00:00,9.78,9.78,9.51,9.63,667000.0,6.1568,6.1568,5.9868,6.0623,667000.0
2008-11-18 10:30:00,9.63,9.63,9.39,9.4,647200.0,6.0623,6.0623,5.9112,5.9175,647200.0
2008-11-18 11:00:00,9.4,9.4,9.25,9.37,731400.0,5.9175,5.9175,5.8231,5.8987,731400.0
2008-11-18 11:30:00,9.37,9.56,9.35,9.54,566200.0,5.8987,6.0183,5.8861,6.0057,566200.0
2008-11-18 12:00:00,9.54,9.56,9.47,9.49,301200.0,6.0057,6.0183,5.9616,5.9742,301200.0
2008-11-18 12:30:00,9.49,9.51,9.48,9.5,521800.0,5.9742,5.9868,5.9679,5.9805,521800.0
2008-11-18 13:00:00,9.49,9.51,9.43,9.46,438200.0,5.9742,5.9868,5.9364,5.9553,438200.0
2008-11-18 13:30:00,9.46,9.46,9.3,9.35,355200.0,5.9553,5.9553,5.8546,5.8861,355200.0
2008-11-18 14:00:00,9.36,9.4,9.3,9.39,623400.0,5.8924,5.9175,5.8546,5.9112,623400.0
2008-11-18 14:30:00,9.39,9.39,9.21,9.24,648000.0,5.9112,5.9112,5.7979,5.8168,648000.0
2008-11-18 15:00:00,9.24,9.39,9.24,9.36,824800.0,5.8168,5.9112,5.8168,5.8924,824800.0
2008-11-18 15:30:00,9.36,9.57,9.28,9.52,1653400.0,5.8924,6.0246,5.842,5.9931,1653400.0
2008-11-19 09:30:00,9.53,9.64,9.35,9.49,716000.0,5.9994,6.0686,5.8861,5.9742,716000.0
2008-11-19 10:00:00,9.5,9.57,9.37,9.4,584000.0,5.9805,6.0246,5.8987,5.9175,584000.0
2008-11-19 10:30:00,9.4,9.42,9.21,9.22,453000.0,5.9175,5.9301,5.7979,5.8042,453000.0
2008-11-19 11:00:00,9.22,9.27,9.13,9.14,544000.0,5.8042,5.8357,5.7476,5.7539,544000.0
2008-11-19 11:30:00,9.15,9.17,9.08,9.13,363800.0,5.7602,5.7727,5.7161,5.7476,363800.0
2008-11-19 12:00:00,9.12,9.14,9.0,9.02,462000.0,5.7413,5.7539,5.6657,5.6783,462000.0
2008-11-19 12:30:00,9.02,9.04,8.96,9.04,393400.0,5.6783,5.6909,5.6405,5.6909,393400.0
2008-11-19 13:00:00,9.04,9.08,9.03,9.03,227600.0,5.6909,5.7161,5.6846,5.6846,227600.0
2008-11-19 13:30:00,9.03,9.05,8.97,9.04,284400.0,5.6846,5.6972,5.6468,5.6909,284400.0
2008-11-19 14:00:00,9.04,9.05,8.97,8.99,307800.0,5.6909,5.6972,5.6468,5.6594,307800.0
2008-11-19 14:30:00,8.99,9.11,8.94,9.06,535200.0,5.6594,5.735,5.628,5.7035,535200.0
2008-11-19 15:00:00,9.06,9.11,8.94,8.98,696600.0,5.7035,5.735,5.628,5.6531,696600.0
2008-11-19 15:30:00,8.99,8.99,8.76,8.76,1422600.0,5.6594,5.6594,5.5146,5.5146,1422600.0
2008-11-20 09:30:00,8.74,8.76,8.55,8.61,615400.0,5.502,5.5146,5.3824,5.4202,615400.0
2008-11-20 10:00:00,8.62,8.77,8.56,8.76,724600.0,5.4265,5.5209,5.3887,5.5146,724600.0
2008-11-20 10:30:00,8.76,9.05,8.76,8.99,1324600.0,5.5146,5.6972,5.5146,5.6594,1324600.0
2008-11-20 11:00:00,9.0,9.11,8.88,8.95,969000.0,5.6657,5.735,5.5902,5.6343,969000.0
2008-11-20 11:30:00,8.94,9.0,8.9,8.93,611200.0,5.628,5.6657,5.6028,5.6217,611200.0
2008-11-20 12:00:00,8.93,9.01,8.84,8.99,503400.0,5.6217,5.672,5.565,5.6594,503400.0
2008-11-20 12:30:00,8.98,9.05,8.93,8.95,674600.0,5.6531,5.6972,5.6217,5.6343,674600.0
2008-11-20 13:00:00,8.95,8.97,8.85,8.88,517000.0,5.6343,5.6468,5.5713,5.5902,517000.0
2008-11-20 13:30:00,8.87,8.97,8.82,8.97,468000.0,5.5839,5.6468,5.5524,5.6468,468000.0
2008-11-20 14:00:00,8.97,8.97,8.8,8.82,367600.0,5.6468,5.6468,5.5398,5.5524,367600.0
2008-11-20 14:30:00,8.83,8.87,8.8,8.84,917200.0,5.5587,5.5839,5.5398,5.565,917200.0
2008-11-20 15:00:00,8.84,8.9,8.81,8.82,1070400.0,5.565,5.6028,5.5461,5.5524,1070400.0
2008-11-20 15:30:00,8.83,8.87,8.5,8.56,2098600.0,5.5587,5.5839,5.351,5.3887,2098600.0
2008-11-21 09:30:00,8.56,8.72,8.24,8.29,1486000.0,5.3887,5.4895,5.1873,5.2188,1486000.0
2008-11-21 10:00:00,8.28,8.38,8.21,8.34,904200.0,5.2125,5.2754,5.1684,5.2502,904200.0
2008-11-21 10:30:00,8.34,8.47,8.34,8.43,1189000.0,5.2502,5.3321,5.2502,5.3069,1189000.0
2008-11-21 11:00:00,8.43,8.44,8.32,8.38,607800.0,5.3069,5.3132,5.2376,5.2754,607800.0
2008-11-21 11:30:00,8.38,8.44,8.35,8.38,450600.0,5.2754,5.3132,5.2565,5.2754,450600.0
2008-11-21 12:00:00,8.38,8.44,8.31,8.34,484800.0,5.2754,5.3132,5.2314,5.2502,484800.0
2008-11-21 12:30:00,8.34,8.43,8.32,8.38,423800.0,5.2502,5.3069,5.2376,5.2754,423800.0
2008-11-21 13:00:00,8.38,8.38,8.27,8.3,362800.0,5.2754,5.2754,5.2062,5.2251,362800.0
2008-11-21 13:30:00,8.3,8.32,8.15,8.17,326000.0,5.2251,5.2376,5.1306,5.1432,326000.0
2008-11-21 14:00:00,8.16,8.33,8.15,8.3,538400.0,5.1369,5.2439,5.1306,5.2251,538400.0
2008-11-21 14:30:00,8.3,8.3,8.14,8.22,933600.0,5.2251,5.2251,5.1243,5.1747,933600.0
2008-11-21 15:00:00,8.22,8.54,8.21,8.52,1159600.0,5.1747,5.3761,5.1684,5.3636,1159600.0
2008-11-21 15:30:00,8.52,8.78,8.48,8.78,1900600.0,5.3636,5.5272,5.3384,5.5272,1900600.0
2008-11-24 09:30:00,9.09,9.09,8.64,8.71,671800.0,5.7224,5.7224,5.4391,5.4832,671800.0
2008-11-24 10:00:00,8.72,8.89,8.72,8.87,722200.0,5.4895,5.5965,5.4895,5.5839,722200.0
2008-11-24 10:30:00,8.87,9.03,8.87,8.96,1234400.0,5.5839,5.6846,5.5839,5.6405,1234400.0
2008-11-24 11:00:00,8.96,8.98,8.91,8.94,543400.0,5.6405,5.6531,5.6091,5.628,543400.0
2008-11-24 11:30:00,8.94,9.0,8.93,8.97,402600.0,5.628,5.6657,5.6217,5.6468,402600.0
2008-11-24 12:00:00,8.97,9.0,8.81,8.81,414600.0,5.6468,5.6657,5.5461,5.5461,414600.0
2008-11-24 12:30:00,8.81,8.9,8.8,8.85,460000.0,5.5461,5.6028,5.5398,5.5713,460000.0
2008-11-24 13:00:00,8.87,8.89,8.8,8.85,318800.0,5.5839,5.5965,5.5398,5.5713,318800.0
2008-11-24 13:30:00,8.85,8.92,8.84,8.91,251600.0,5.5713,5.6154,5.565,5.6091,251600.0
2008-11-24 14:00:00,8.91,8.94,8.84,8.93,353800.0,5.6091,5.628,5.565,5.6217,353800.0
2008-11-24 14:30:00,8.93,8.99,8.92,8.96,405600.0,5.6217,5.6594,5.6154,5.6405,405600.0
2008-11-24 15:00:00,8.97,9.09,8.95,9.08,957800.0,5.6468,5.7224,5.6343,5.7161,957800.0
2008-11-24 15:30:00,9.09,9.11,8.95,9.06,1761200.0,5.7224,5.735,5.6343,5.7035,1761200.0
2008-11-25 09:30:00,9.15,9.2,8.86,8.92,699600.0,5.7602,5.7916,5.5776,5.6154,699600.0
2008-11-25 10:00:00,8.92,8.96,8.88,8.91,858400.0,5.6154,5.6405,5.5902,5.6091,858400.0
2008-11-25 10:30:00,8.92,8.92,8.83,8.89,635200.0,5.6154,5.6154,5.5587,5.5965,635200.0
2008-11-25 11:00:00,8.9,8.96,8.84,8.96,1004400.0,5.6028,5.6405,5.565,5.6405,1004400.0
2008-11-25 11:30:00,8.96,9.03,8.94,8.99,508000.0,5.6405,5.6846,5.628,5.6594,508000.0
2008-11-25 12:00:00,8.99,9.01,8.95,8.96,401400.0,5.6594,5.672,5.6343,5.6405,401400.0
2008-11-25 12:30:00,8.96,8.97,8.88,8.95,413000.0,5.6405,5.6468,5.5902,5.6343,413000.0
2008-11-25 13:00:00,8.96,8.99,8.92,8.99,535600.0,5.6405,5.6594,5.6154,5.6594,535600.0
2008-11-25 13:30:00,8.99,9.0,8.94,8.94,440400.0,5.6594,5.6657,5.628,5.628,440400.0
2008-11-25 14:00:00,8.94,8.95,8.85,8.85,577200.0,5.628,5.6343,5.5713,5.5713,577200.0
2008-11-25 14:30:00,8.85,8.99,8.84,8.97,463200.0,5.5713,5.6594,5.565,5.6468,463200.0
2008-11-25 15:00:00,8.97,9.01,8.93,8.99,659200.0,5.6468,5.672,5.6217,5.6594,659200.0
2008-11-25 15:30:00,8.98,9.06,8.96,9.02,1594000.0,5.6531,5.7035,5.6405,5.6783,1594000.0
2008-11-26 09:30:00,8.91,9.05,8.88,9.01,470600.0,5.6091,5.6972,5.5902,5.672,470600.0
2008-11-26 10:00:00,9.02,9.13,9.0,9.08,535800.0,5.6783,5.7476,5.6657,5.7161,535800.0
2008-11-26 10:30:00,9.08,9.12,9.04,9.08,388400.0,5.7161,5.7413,5.6909,5.7161,388400.0
2008-11-26 11:00:00,9.08,9.09,9.01,9.06,620200.0,5.7161,5.7224,5.672,5.7035,620200.0
2008-11-26 11:30:00,9.06,9.16,9.05,9.15,566400.0,5.7035,5.7665,5.6972,5.7602,566400.0
2008-11-26 12:00:00,9.15,9.18,9.07,9.14,383400.0,5.7602,5.779,5.7098,5.7539,383400.0
2008-11-26 12:30:00,9.15,9.24,9.14,9.21,330800.0,5.7602,5.8168,5.7539,5.7979,330800.0
2008-11-26 13:00:00,9.21,9.28,9.18,9.24,531000.0,5.7979,5.842,5.779,5.8168,531000.0
2008-11-26 13:30:00,9.23,9.26,9.19,9.22,382600.0,5.8105,5.8294,5.7853,5.8042,382600.0
2008-11-26 14:00:00,9.22,9.32,9.18,9.31,513000.0,5.8042,5.8672,5.779,5.8609,513000.0
2008-11-26 14:30:00,9.31,9.39,9.29,9.37,503400.0,5.8609,5.9112,5.8483,5.8987,503400.0
2008-11-26 15:00:00,9.38,9.45,9.37,9.4,606400.0,5.9049,5.949,5.8987,5.9175,606400.0
2008-11-26 15:30:00,9.4,9.43,9.35,9.43,1123200.0,5.9175,5.9364,5.8861,5.9364,1123200.0
2008-11-28 09:30:00,9.44,9.49,9.31,9.33,567000.0,5.9427,5.9742,5.8609,5.8735,567000.0
2008-11-28 10:00:00,9.33,9.4,9.33,9.37,220000.0,5.8735,5.9175,5.8735,5.8987,220000.0
2008-11-28 10:30:00,9.36,9.36,9.24,9.26,231600.0,5.8924,5.8924,5.8168,5.8294,231600.0
2008-11-28 11:00:00,9.26,9.28,9.21,9.28,235400.0,5.8294,5.842,5.7979,5.842,235400.0
2008-11-28 11:30:00,9.28,9.28,9.2,9.22,272400.0,5.842,5.842,5.7916,5.8042,272400.0
2008-11-28 12:00:00,9.22,9.24,9.15,9.16,232800.0,5.8042,5.8168,5.7602,5.7665,232800.0
2008-11-28 12:30:00,9.16,9.24,9.13,9.24,459200.0,5.7665,5.8168,5.7476,5.8168,459200.0
2008-12-01 09:30:00,9.13,9.39,8.93,8.94,432600.0,5.7476,5.9112,5.6217,5.628,432600.0
2008-12-01 10:00:00,8.95,9.0,8.88,8.9,328000.0,5.6343,5.6657,5.5902,5.6028,328000.0
2008-12-01 10:30:00,8.9,8.96,8.88,8.94,334000.0,5.6028,5.6405,5.5902,5.628,334000.0
2008-12-01 11:00:00,8.94,8.94,8.85,8.85,378000.0,5.628,5.628,5.5713,5.5713,378000.0
2008-12-01 11:30:00,8.85,8.92,8.85,8.89,249000.0,5.5713,5.6154,5.5713,5.5965,249000.0
2008-12-01 12:00:00,8.88,8.89,8.8,8.81,364600.0,5.5902,5.5965,5.5398,5.5461,364600.0
2008-12-01 12:30:00,8.81,8.84,8.78,8.81,185800.0,5.5461,5.565,5.5272,5.5461,185800.0
2008-12-01 13:00:00,8.81,8.85,8.8,8.81,167200.0,5.5461,5.5713,5.5398,5.5461,167200.0
2008-12-01 13:30:00,8.81,8.87,8.79,8.83,320600.0,5.5461,5.5839,5.5335,5.5587,320600.0
2008-12-01 14:00:00,8.84,8.84,8.77,8.79,215800.0,5.565,5.565,5.5209,5.5335,215800.0
2008-12-01 14:30:00,8.79,8.85,8.78,8.81,502600.0,5.5335,5.5713,5.5272,5.5461,502600.0
2008-12-01 15:00:00,8.8,8.81,8.73,8.74,517600.0,5.5398,5.5461,5.4958,5.502,517600.0
2008-12-01 15:30:00,8.73,8.75,8.59,8.59,1213400.0,5.4958,5.5083,5.4076,5.4076,1213400.0
2008-12-02 09:30:00,8.75,8.75,8.53,8.61,355800.0,5.5083,5.5083,5.3698,5.4202,355800.0
2008-12-02 10:00:00,8.62,8.79,8.6,8.75,354200.0,5.4265,5.5335,5.4139,5.5083,354200.0
2008-12-02 10:30:00,8.76,8.83,8.75,8.81,262400.0,5.5146,5.5587,5.5083,5.5461,262400.0
2008-12-02 11:00:00,8.81,8.86,8.74,8.85,191200.0,5.5461,5.5776,5.502,5.5713,191200.0
2008-12-02 11:30:00,8.85,8.88,8.77,8.85,183400.0,5.5713,5.5902,5.5209,5.5713,183400.0
2008-12-02 12:00:00,8.85,8.96,8.85,8.96,259000.0,5.5713,5.6405,5.5713,5.6405,259000.0
2008-12-02 12:30:00,8.96,8.97,8.83,8.85,276400.0,5.6405,5.6468,5.5587,5.5713,276400.0
2008-12-02 13:00:00,8.85,8.87,8.83,8.84,180600.0,5.5713,5.5839,5.5587,5.565,180600.0
2008-12-02 13:30:00,8.84,8.84,8.72,8.72,279400.0,5.565,5.565,5.4895,5.4895,279400.0
2008-12-02 14:00:00,8.72,8.73,8.57,8.61,553400.0,5.4895,5.4958,5.395,5.4202,553400.0
2008-12-02 14:30:00,8.61,8.72,8.59,8.71,403400.0,5.4202,5.4895,5.4076,5.4832,403400.0
2008-12-02 15:00:00,8.71,8.77,8.61,8.72,618800.0,5.4832,5.5209,5.4202,5.4895,618800.0
2008-12-02 15:30:00,8.72,8.78,8.63,8.74,908400.0,5.4895,5.5272,5.4328,5.502,908400.0
2008-12-03 09:30:00,8.6,8.77,8.58,8.65,593400.0,5.4139,5.5209,5.4013,5.4454,593400.0
2008-12-03 10:00:00,8.64,8.79,8.58,8.79,534000.0,5.4391,5.5335,5.4013,5.5335,534000.0
2008-12-03 10:30:00,8.79,8.88,8.79,8.84,633400.0,5.5335,5.5902,5.5335,5.565,633400.0
2008-12-03 11:00:00,8.84,9.01,8.84,8.97,482800.0,5.565,5.672,5.565,5.6468,482800.0
2008-12-03 11:30:00,8.97,9.08,8.96,9.04,474600.0,5.6468,5.7161,5.6405,5.6909,474600.0
2008-12-03 12:00:00,9.04,9.05,8.9,8.95,463400.0,5.6909,5.6972,5.6028,5.6343,463400.0
2008-12-03 12:30:00,8.95,9.06,8.95,9.04,643000.0,5.6343,5.7035,5.6343,5.6909,643000.0
2008-12-03 13:00:00,9.04,9.06,8.97,8.97,487600.0,5.6909,5.7035,5.6468,5.6468,487600.0
2008-12-03 13:30:00,8.97,8.98,8.85,8.86,311400.0,5.6468,5.6531,5.5713,5.5776,311400.0
2008-12-03 14:00:00,8.86,9.04,8.83,9.02,374400.0,5.5776,5.6909,5.5587,5.6783,374400.0
2008-12-03 14:30:00,9.02,9.15,9.02,9.06,787600.0,5.6783,5.7602,5.6783,5.7035,787600.0
2008-12-03 15:00:00,9.06,9.15,8.98,9.13,734800.0,5.7035,5.7602,5.6531,5.7476,734800.0
2008-12-03 15:30:00,9.13,9.26,9.1,9.22,1724800.0,5.7476,5.8294,5.7287,5.8042,1724800.0
2008-12-04 09:30:00,8.93,9.19,8.84,9.1,529200.0,5.6217,5.7853,5.565,5.7287,529200.0
2008-12-04 10:00:00,9.1,9.16,9.02,9.03,321200.0,5.7287,5.7665,5.6783,5.6846,321200.0
2008-12-04 10:30:00,9.03,9.18,9.02,9.18,253200.0,5.6846,5.779,5.6783,5.779,253200.0
2008-12-04 11:00:00,9.18,9.18,9.04,9.12,414000.0,5.779,5.779,5.6909,5.7413,414000.0
2008-12-04 11:30:00,9.12,9.15,9.03,9.11,347600.0,5.7413,5.7602,5.6846,5.735,347600.0
2008-12-04 12:00:00,9.11,9.11,9.0,9.03,172000.0,5.735,5.735,5.6657,5.6846,172000.0
2008-12-04 12:30:00,9.03,9.05,9.01,9.02,527200.0,5.6846,5.6972,5.672,5.6783,527200.0
2008-12-04 13:00:00,9.02,9.03,8.93,8.93,275200.0,5.6783,5.6846,5.6217,5.6217,275200.0
2008-12-04 13:30:00,8.92,9.0,8.92,8.99,578400.0,5.6154,5.6657,5.6154,5.6594,578400.0
2008-12-04 14:00:00,8.99,9.05,8.97,8.99,301800.0,5.6594,5.6972,5.6468,5.6594,301800.0
2008-12-04 14:30:00,8.98,9.05,8.93,8.93,361800.0,5.6531,5.6972,5.6217,5.6217,361800.0
2008-12-04 15:00:00,8.93,8.93,8.61,8.61,1054200.0,5.6217,5.6217,5.4202,5.4202,1054200.0
2008-12-04 15:30:00,8.61,8.77,8.6,8.73,1427200.0,5.4202,5.5209,5.4139,5.4958,1427200.0
2008-12-05 09:30:00,8.56,8.68,8.47,8.47,344600.0,5.3887,5.4643,5.3321,5.3321,344600.0
2008-12-05 10:00:00,8.47,8.49,8.27,8.35,478200.0,5.3321,5.3447,5.2062,5.2565,478200.0
2008-12-05 10:30:00,8.35,8.45,8.3,8.43,279800.0,5.2565,5.3195,5.2251,5.3069,279800.0
2008-12-05 11:00:00,8.43,8.5,8.37,8.38,322600.0,5.3069,5.351,5.2691,5.2754,322600.0
2008-12-05 11:30:00,8.38,8.47,8.37,8.44,198200.0,5.2754,5.3321,5.2691,5.3132,198200.0
2008-12-05 12:00:00,8.45,8.5,8.44,8.49,400600.0,5.3195,5.351,5.3132,5.3447,400600.0
2008-12-05 12:30:00,8.49,8.49,8.4,8.43,268800.0,5.3447,5.3447,5.288,5.3069,268800.0
2008-12-05 13:00:00,8.42,8.51,8.42,8.49,313600.0,5.3006,5.3573,5.3006,5.3447,313600.0
2008-12-05 13:30:00,8.49,8.75,8.49,8.71,586800.0,5.3447,5.5083,5.3447,5.4832,586800.0
2008-12-05 14:00:00,8.71,8.72,8.61,8.65,450600.0,5.4832,5.4895,5.4202,5.4454,450600.0
2008-12-05 14:30:00,8.65,8.97,8.63,8.89,794000.0,5.4454,5.6468,5.4328,5.5965,794000.0
2008-12-05 15:00:00,8.89,8.99,8.81,8.96,1095800.0,5.5965,5.6594,5.5461,5.6405,1095800.0
2008-12-05 15:30:00,8.96,9.11,8.95,9.09,1856200.0,5.6405,5.735,5.6343,5.7224,1856200.0
2008-12-08 09:30:00,9.13,9.49,9.13,9.42,1277600.0,5.7476,5.9742,5.7476,5.9301,1277600.0
2008-12-08 10:00:00,9.43,9.51,9.36,9.51,788400.0,5.9364,5.9868,5.8924,5.9868,788400.0
2008-12-08 10:30:00,9.51,9.65,9.47,9.64,896200.0,5.9868,6.0749,5.9616,6.0686,896200.0
2008-12-08 11:00:00,9.64,9.68,9.56,9.61,631000.0,6.0686,6.0938,6.0183,6.0497,631000.0
2008-12-08 11:30:00,9.61,9.65,9.56,9.58,616800.0,6.0497,6.0749,6.0183,6.0309,616800.0
2008-12-08 12:00:00,9.58,9.6,9.49,9.55,576600.0,6.0309,6.0434,5.9742,6.012,576600.0
2008-12-08 12:30:00,9.55,9.56,9.45,9.49,478800.0,6.012,6.0183,5.949,5.9742,478800.0
2008-12-08 13:00:00,9.49,9.51,9.4,9.42,303800.0,5.9742,5.9868,5.9175,5.9301,303800.0
2008-12-08 13:30:00,9.42,9.42,9.33,9.38,420200.0,5.9301,5.9301,5.8735,5.9049,420200.0
2008-12-08 14:00:00,9.38,9.48,9.37,9.47,338200.0,5.9049,5.9679,5.8987,5.9616,338200.0
2008-12-08 14:30:00,9.47,9.56,9.46,9.56,471200.0,5.9616,6.0183,5.9553,6.0183,471200.0
2008-12-08 15:00:00,9.56,9.6,9.53,9.58,713200.0,6.0183,6.0434,5.9994,6.0309,713200.0
2008-12-08 15:30:00,9.58,9.58,9.4,9.52,1121400.0,6.0309,6.0309,5.9175,5.9931,1121400.0
2008-12-09 09:30:00,9.47,9.74,9.3,9.65,539600.0,5.9616,6.1316,5.8546,6.0749,539600.0
2008-12-09 10:00:00,9.65,9.86,9.65,9.84,722600.0,6.0749,6.2071,6.0749,6.1945,722600.0
2008-12-09 10:30:00,9.84,10.0,9.83,9.95,1327000.0,6.1945,6.2953,6.1882,6.2638,1327000.0
2008-12-09 11:00:00,9.96,10.03,9.94,9.99,1121200.0,6.2701,6.3141,6.2575,6.289,1121200.0
2008-12-09 11:30:00,9.99,10.0,9.84,9.84,769800.0,6.289,6.2953,6.1945,6.1945,769800.0
2008-12-09 12:00:00,9.84,9.95,9.81,9.9,435800.0,6.1945,6.2638,6.1756,6.2323,435800.0
2008-12-09 12:30:00,9.89,9.9,9.79,9.81,409800.0,6.226,6.2323,6.1631,6.1756,409800.0
2008-12-09 13:00:00,9.81,9.84,9.74,9.75,319800.0,6.1756,6.1945,6.1316,6.1379,319800.0
2008-12-09 13:30:00,9.74,9.84,9.68,9.83,639000.0,6.1316,6.1945,6.0938,6.1882,639000.0
2008-12-09 14:00:00,9.83,9.83,9.75,9.76,1046600.0,6.1882,6.1882,6.1379,6.1442,1046600.0
2008-12-09 14:30:00,9.75,9.84,9.68,9.81,916800.0,6.1379,6.1945,6.0938,6.1756,916800.0
2008-12-09 15:00:00,9.82,9.9,9.68,9.69,1480000.0,6.1819,6.2323,6.0938,6.1001,1480000.0
2008-12-09 15:30:00,9.69,9.76,9.63,9.74,2309400.0,6.1001,6.1442,6.0623,6.1316,2309400.0
2008-12-10 09:30:00,9.78,9.92,9.68,9.75,395800.0,6.1568,6.2449,6.0938,6.1379,395800.0
2008-12-10 10:00:00,9.75,9.96,9.75,9.96,425200.0,6.1379,6.2701,6.1379,6.2701,425200.0
2008-12-10 10:30:00,9.96,10.01,9.93,9.96,451400.0,6.2701,6.3015,6.2512,6.2701,451400.0
2008-12-10 11:00:00,9.97,10.05,9.95,10.05,495000.0,6.2764,6.3267,6.2638,6.3267,495000.0
2008-12-10 11:30:00,10.04,10.09,9.96,10.06,766200.0,6.3204,6.3519,6.2701,6.333,766200.0
2008-12-10 12:00:00,10.07,10.15,10.03,10.06,814600.0,6.3393,6.3897,6.3141,6.333,814600.0
2008-12-10 12:30:00,10.06,10.08,9.98,9.98,330200.0,6.333,6.3456,6.2827,6.2827,330200.0
2008-12-10 13:00:00,9.98,10.06,9.98,9.99,295200.0,6.2827,6.333,6.2827,6.289,295200.0
2008-12-10 13:30:00,9.99,10.0,9.88,9.89,335600.0,6.289,6.2953,6.2197,6.226,335600.0
2008-12-10 14:00:00,9.88,9.9,9.78,9.81,1038600.0,6.2197,6.2323,6.1568,6.1756,1038600.0
2008-12-10 14:30:00,9.81,9.95,9.79,9.88,364000.0,6.1756,6.2638,6.1631,6.2197,364000.0
2008-12-10 15:00:00,9.87,9.97,9.87,9.95,457400.0,6.2134,6.2764,6.2134,6.2638,457400.0
2008-12-10 15:30:00,9.95,9.97,9.86,9.92,803200.0,6.2638,6.2764,6.2071,6.2449,803200.0
2008-12-11 09:30:00,9.87,10.08,9.72,9.86,690400.0,6.2134,6.3456,6.119,6.2071,690400.0
2008-12-11 10:00:00,9.86,9.98,9.83,9.97,431200.0,6.2071,6.2827,6.1882,6.2764,431200.0
2008-12-11 10:30:00,9.97,10.03,9.95,9.97,326200.0,6.2764,6.3141,6.2638,6.2764,326200.0
2008-12-11 11:00:00,9.97,9.99,9.88,9.89,277800.0,6.2764,6.289,6.2197,6.226,277800.0
2008-12-11 11:30:00,9.88,10.03,9.88,10.02,426600.0,6.2197,6.3141,6.2197,6.3078,426600.0
2008-12-11 12:00:00,10.01,10.05,9.97,9.99,539800.0,6.3015,6.3267,6.2764,6.289,539800.0
2008-12-11 12:30:00,9.99,10.03,9.98,10.01,347200.0,6.289,6.3141,6.2827,6.3015,347200.0
2008-12-11 13:00:00,10.01,10.02,9.86,9.94,422800.0,6.3015,6.3078,6.2071,6.2575,422800.0
2008-12-11 13:30:00,9.94,9.97,9.9,9.92,277800.0,6.2575,6.2764,6.2323,6.2449,277800.0
2008-12-11 14:00:00,9.93,9.95,9.85,9.88,395400.0,6.2512,6.2638,6.2008,6.2197,395400.0
2008-12-11 14:30:00,9.88,9.92,9.74,9.76,624200.0,6.2197,6.2449,6.1316,6.1442,624200.0
2008-12-11 15:00:00,9.76,9.88,9.7,9.83,1179800.0,6.1442,6.2197,6.1064,6.1882,1179800.0
2008-12-11 15:30:00,9.83,9.85,9.71,9.74,1563000.0,6.1882,6.2008,6.1127,6.1316,1563000.0
2008-12-12 09:30:00,9.74,9.74,9.46,9.71,420000.0,6.1316,6.1316,5.9553,6.1127,420000.0
2008-12-12 10:00:00,9.69,9.8,9.68,9.73,585800.0,6.1001,6.1693,6.0938,6.1253,585800.0
2008-12-12 10:30:00,9.73,9.92,9.67,9.9,434200.0,6.1253,6.2449,6.0875,6.2323,434200.0
2008-12-12 11:00:00,9.9,9.96,9.81,9.82,389800.0,6.2323,6.2701,6.1756,6.1819,389800.0
2008-12-12 11:30:00,9.83,9.95,9.81,9.92,417000.0,6.1882,6.2638,6.1756,6.2449,417000.0
2008-12-12 12:00:00,9.93,9.97,9.9,9.96,539600.0,6.2512,6.2764,6.2323,6.2701,539600.0
2008-12-12 12:30:00,9.95,10.09,9.94,10.06,368200.0,6.2638,6.3519,6.2575,6.333,368200.0
2008-12-12 13:00:00,10.06,10.1,9.99,10.04,515800.0,6.333,6.3582,6.289,6.3204,515800.0
2008-12-12 13:30:00,10.04,10.07,9.99,10.06,576800.0,6.3204,6.3393,6.289,6.333,576800.0
2008-12-12 14:00:00,10.06,10.16,10.02,10.06,750000.0,6.333,6.396,6.3078,6.333,750000.0
2008-12-12 14:30:00,10.06,10.34,10.01,10.33,972400.0,6.333,6.5093,6.3015,6.503,972400.0
2008-12-12 15:00:00,10.33,10.38,10.21,10.26,1278600.0,6.503,6.5345,6.4275,6.4589,1278600.0
2008-12-12 15:30:00,10.26,10.28,10.18,10.26,1181800.0,6.4589,6.4715,6.4086,6.4589,1181800.0
2008-12-15 09:30:00,10.31,10.34,10.06,10.1,366600.0,6.4904,6.5093,6.333,6.3582,366600.0
2008-12-15 10:00:00,10.09,10.1,9.94,9.96,439800.0,6.3519,6.3582,6.2575,6.2701,439800.0
2008-12-15 10:30:00,9.95,10.0,9.91,9.93,409800.0,6.2638,6.2953,6.2386,6.2512,409800.0
2008-12-15 11:00:00,9.92,10.01,9.87,9.96,349200.0,6.2449,6.3015,6.2134,6.2701,349200.0
2008-12-15 11:30:00,9.96,10.02,9.95,9.97,564400.0,6.2701,6.3078,6.2638,6.2764,564400.0
2008-12-15 12:00:00,9.97,10.04,9.96,10.04,265400.0,6.2764,6.3204,6.2701,6.3204,265400.0
2008-12-15 12:30:00,10.03,10.04,9.97,9.99,1324800.0,6.3141,6.3204,6.2764,6.289,1324800.0
2008-12-15 13:00:00,9.99,9.99,9.95,9.97,435400.0,6.289,6.289,6.2638,6.2764,435400.0
2008-12-15 13:30:00,9.97,10.01,9.97,9.98,351600.0,6.2764,6.3015,6.2764,6.2827,351600.0
2008-12-15 14:00:00,9.99,10.04,9.97,9.97,431200.0,6.289,6.3204,6.2764,6.2764,431200.0
2008-12-15 14:30:00,9.97,10.06,9.97,10.0,503600.0,6.2764,6.333,6.2764,6.2953,503600.0
2008-12-15 15:00:00,10.0,10.03,9.97,10.01,556800.0,6.2953,6.3141,6.2764,6.3015,556800.0
2008-12-15 15:30:00,10.02,10.18,9.99,10.09,1431600.0,6.3078,6.4086,6.289,6.3519,1431600.0
2008-12-16 09:30:00,10.14,10.3,10.1,10.21,623800.0,6.3834,6.4841,6.3582,6.4275,623800.0
2008-12-16 10:00:00,10.21,10.28,10.15,10.17,217000.0,6.4275,6.4715,6.3897,6.4023,217000.0
2008-12-16 10:30:00,10.17,10.22,10.12,10.22,331600.0,6.4023,6.4337,6.3708,6.4337,331600.0
2008-12-16 11:00:00,10.22,10.22,10.14,10.18,324400.0,6.4337,6.4337,6.3834,6.4086,324400.0
2008-12-16 11:30:00,10.18,10.19,10.15,10.17,521800.0,6.4086,6.4149,6.3897,6.4023,521800.0
2008-12-16 12:00:00,10.17,10.18,10.13,10.17,244400.0,6.4023,6.4086,6.3771,6.4023,244400.0
2008-12-16 12:30:00,10.17,10.18,10.13,10.15,197200.0,6.4023,6.4086,6.3771,6.3897,197200.0
2008-12-16 13:00:00,10.15,10.18,10.14,10.18,231400.0,6.3897,6.4086,6.3834,6.4086,231400.0
2008-12-16 13:30:00,10.18,10.2,10.13,10.15,247600.0,6.4086,6.4212,6.3771,6.3897,247600.0
2008-12-16 14:00:00,10.15,10.28,10.15,10.24,580800.0,6.3897,6.4715,6.3897,6.4463,580800.0
2008-12-16 14:30:00,10.24,10.38,10.19,10.33,1501600.0,6.4463,6.5345,6.4149,6.503,1501600.0
2008-12-16 15:00:00,10.33,10.42,10.23,10.37,1798400.0,6.503,6.5597,6.44,6.5282,1798400.0
2008-12-16 15:30:00,10.37,10.38,10.26,10.37,1117600.0,6.5282,6.5345,6.4589,6.5282,1117600.0
2008-12-17 09:30:00,10.23,10.4,10.22,10.35,561400.0,6.44,6.5471,6.4337,6.5156,561400.0
2008-12-17 10:00:00,10.35,10.38,10.18,10.24,342800.0,6.5156,6.5345,6.4086,6.4463,342800.0
2008-12-17 10:30:00,10.25,10.35,10.24,10.26,577000.0,6.4526,6.5156,6.4463,6.4589,577000.0
2008-12-17 11:00:00,10.27,10.28,10.22,10.22,502000.0,6.4652,6.4715,6.4337,6.4337,502000.0
2008-12-17 11:30:00,10.22,10.32,10.22,10.3,1064000.0,6.4337,6.4967,6.4337,6.4841,1064000.0
2008-12-17 12:00:00,10.3,10.44,10.26,10.41,425200.0,6.4841,6.5722,6.4589,6.5534,425200.0
2008-12-17 12:30:00,10.41,10.44,10.34,10.38,470400.0,6.5534,6.5722,6.5093,6.5345,470400.0
2008-12-17 13:00:00,10.38,10.43,10.35,10.42,347400.0,6.5345,6.5659,6.5156,6.5597,347400.0
2008-12-17 13:30:00,10.41,10.46,10.4,10.4,422800.0,6.5534,6.5848,6.5471,6.5471,422800.0
2008-12-17 14:00:00,10.41,10.44,10.31,10.31,400600.0,6.5534,6.5722,6.4904,6.4904,400600.0
2008-12-17 14:30:00,10.31,10.38,10.26,10.35,913600.0,6.4904,6.5345,6.4589,6.5156,913600.0
2008-12-17 15:00:00,10.35,10.38,10.32,10.36,934200.0,6.5156,6.5345,6.4967,6.5219,934200.0
2008-12-17 15:30:00,10.35,10.39,10.28,10.28,1232200.0,6.5156,6.5408,6.4715,6.4715,1232200.0
2008-12-18 09:30:00,10.25,10.31,9.86,9.86,979600.0,6.4526,6.4904,6.2071,6.2071,979600.0
2008-12-18 10:00:00,9.86,9.96,9.82,9.88,459800.0,6.2071,6.2701,6.1819,6.2197,459800.0
2008-12-18 10:30:00,9.87,9.91,9.85,9.86,316200.0,6.2134,6.2386,6.2008,6.2071,316200.0
2008-12-18 11:00:00,9.86,9.88,9.8,9.82,443800.0,6.2071,6.2197,6.1693,6.1819,443800.0
2008-12-18 11:30:00,9.82,9.86,9.78,9.85,341400.0,6.1819,6.2071,6.1568,6.2008,341400.0
2008-12-18 12:00:00,9.85,9.87,9.78,9.78,178400.0,6.2008,6.2134,6.1568,6.1568,178400.0
2008-12-18 12:30:00,9.79,9.8,9.74,9.76,255800.0,6.1631,6.1693,6.1316,6.1442,255800.0
2008-12-18 13:00:00,9.76,9.78,9.69,9.69,219600.0,6.1442,6.1568,6.1001,6.1001,219600.0
2008-12-18 13:30:00,9.7,9.7,9.61,9.62,344200.0,6.1064,6.1064,6.0497,6.056,344200.0
2008-12-18 14:00:00,9.62,9.64,9.51,9.56,361800.0,6.056,6.0686,5.9868,6.0183,361800.0
2008-12-18 14:30:00,9.56,9.63,9.53,9.59,402600.0,6.0183,6.0623,5.9994,6.0371,402600.0
2008-12-18 15:00:00,9.59,9.59,9.4,9.46,949400.0,6.0371,6.0371,5.9175,5.9553,949400.0
2008-12-18 15:30:00,9.45,9.61,9.44,9.59,1602800.0,5.949,6.0497,5.9427,6.0371,1602800.0
2008-12-19 09:30:00,9.63,9.87,9.47,9.71,1913600.0,6.0623,6.2134,5.9616,6.1127,1913600.0
2008-12-19 10:00:00,9.72,9.88,9.71,9.84,813600.0,6.119,6.2197,6.1127,6.1945,813600.0
2008-12-19 10:30:00,9.85,9.93,9.83,9.9,492800.0,6.2008,6.2512,6.1882,6.2323,492800.0
2008-12-19 11:00:00,9.9,9.94,9.88,9.91,892000.0,6.2323,6.2575,6.2197,6.2386,892000.0
2008-12-19 11:30:00,9.91,9.95,9.87,9.87,383800.0,6.2386,6.2638,6.2134,6.2134,383800.0
2008-12-19 12:00:00,9.87,9.9,9.81,9.89,293600.0,6.2134,6.2323,6.1756,6.226,293600.0
2008-12-19 12:30:00,9.88,9.92,9.87,9.88,219400.0,6.2197,6.2449,6.2134,6.2197,219400.0
2008-12-19 13:00:00,9.89,9.93,9.88,9.92,161200.0,6.226,6.2512,6.2197,6.2449,161200.0
2008-12-19 13:30:00,9.92,9.95,9.88,9.92,288400.0,6.2449,6.2638,6.2197,6.2449,288400.0
2008-12-19 14:00:00,9.91,9.95,9.59,9.88,318800.0,6.2386,6.2638,6.0371,6.2197,318800.0
2008-12-19 14:30:00,9.89,9.93,9.85,9.87,296600.0,6.226,6.2512,6.2008,6.2134,296600.0
2008-12-19 15:00:00,9.87,9.88,9.77,9.81,880200.0,6.2134,6.2197,6.1505,6.1756,880200.0
2008-12-19 15:30:00,9.81,9.86,9.76,9.8,842000.0,6.1756,6.2071,6.1442,6.1693,842000.0
2008-12-22 09:30:00,9.81,9.81,9.57,9.58,340400.0,6.1756,6.1756,6.0246,6.0309,340400.0
2008-12-22 10:00:00,9.58,9.59,9.49,9.51,602600.0,6.0309,6.0371,5.9742,5.9868,602600.0
2008-12-22 10:30:00,9.5,9.54,9.49,9.5,528800.0,5.9805,6.0057,5.9742,5.9805,528800.0
2008-12-22 11:00:00,9.5,9.51,9.45,9.45,174600.0,5.9805,5.9868,5.949,5.949,174600.0
2008-12-22 11:30:00,9.45,9.45,9.38,9.41,236800.0,5.949,5.949,5.9049,5.9238,236800.0
2008-12-22 12:00:00,9.41,9.41,9.4,9.4,144200.0,5.9238,5.9238,5.9175,5.9175,144200.0
2008-12-22 12:30:00,9.4,9.4,9.4,9.4,190800.0,5.9175,5.9175,5.9175,5.9175,190800.0
2008-12-22 13:00:00,9.4,9.47,9.4,9.44,344600.0,5.9175,5.9616,5.9175,5.9427,344600.0
2008-12-22 13:30:00,9.44,9.44,9.39,9.4,223600.0,5.9427,5.9427,5.9112,5.9175,223600.0
2008-12-22 14:00:00,9.4,9.4,9.3,9.31,406800.0,5.9175,5.9175,5.8546,5.8609,406800.0
2008-12-22 14:30:00,9.31,9.37,9.3,9.36,465000.0,5.8609,5.8987,5.8546,5.8924,465000.0
2008-12-22 15:00:00,9.36,9.37,9.31,9.33,469400.0,5.8924,5.8987,5.8609,5.8735,469400.0
2008-12-22 15:30:00,9.32,9.5,9.32,9.49,840600.0,5.8672,5.9805,5.8672,5.9742,840600.0
2008-12-23 09:30:00,9.33,9.56,9.31,9.49,371800.0,5.8735,6.0183,5.8609,5.9742,371800.0
2008-12-23 10:00:00,9.49,9.5,9.42,9.5,414200.0,5.9742,5.9805,5.9301,5.9805,414200.0
2008-12-23 10:30:00,9.5,9.52,9.37,9.37,493800.0,5.9805,5.9931,5.8987,5.8987,493800.0
2008-12-23 11:00:00,9.38,9.41,9.34,9.34,342800.0,5.9049,5.9238,5.8798,5.8798,342800.0
2008-12-23 11:30:00,9.34,9.4,9.33,9.33,540200.0,5.8798,5.9175,5.8735,5.8735,540200.0
2008-12-23 12:00:00,9.33,9.35,9.21,9.23,448400.0,5.8735,5.8861,5.7979,5.8105,448400.0
2008-12-23 12:30:00,9.22,9.24,9.16,9.21,475800.0,5.8042,5.8168,5.7665,5.7979,475800.0
2008-12-23 13:00:00,9.21,9.26,9.2,9.24,354200.0,5.7979,5.8294,5.7916,5.8168,354200.0
2008-12-23 13:30:00,9.24,9.24,9.21,9.24,352800.0,5.8168,5.8168,5.7979,5.8168,352800.0
2008-12-23 14:00:00,9.23,9.28,9.22,9.25,505000.0,5.8105,5.842,5.8042,5.8231,505000.0
2008-12-23 14:30:00,9.26,9.26,9.13,9.15,437200.0,5.8294,5.8294,5.7476,5.7602,437200.0
2008-12-23 15:00:00,9.15,9.22,9.13,9.18,621800.0,5.7602,5.8042,5.7476,5.779,621800.0
2008-12-23 15:30:00,9.18,9.19,9.15,9.17,729400.0,5.779,5.7853,5.7602,5.7727,729400.0
2008-12-24 09:30:00,9.12,9.32,9.09,9.27,343000.0,5.7413,5.8672,5.7224,5.8357,343000.0
2008-12-24 10:00:00,9.27,9.27,9.23,9.24,201400.0,5.8357,5.8357,5.8105,5.8168,201400.0
2008-12-24 10:30:00,9.24,9.29,9.24,9.24,214600.0,5.8168,5.8483,5.8168,5.8168,214600.0
2008-12-24 11:00:00,9.24,9.24,9.2,9.2,211600.0,5.8168,5.8168,5.7916,5.7916,211600.0
2008-12-24 11:30:00,9.2,9.23,9.17,9.21,217600.0,5.7916,5.8105,5.7727,5.7979,217600.0
2008-12-24 12:00:00,9.21,9.22,9.2,9.2,151400.0,5.7979,5.8042,5.7916,5.7916,151400.0
2008-12-24 12:30:00,9.2,9.24,9.2,9.23,184000.0,5.7916,5.8168,5.7916,5.8105,184000.0
2008-12-26 09:30:00,9.24,9.25,9.15,9.17,153000.0,5.8168,5.8231,5.7602,5.7727,153000.0
2008-12-26 10:00:00,9.18,9.22,9.18,9.2,77200.0,5.779,5.8042,5.779,5.7916,77200.0
2008-12-26 10:30:00,9.2,9.21,9.17,9.17,83200.0,5.7916,5.7979,5.7727,5.7727,83200.0
2008-12-26 11:00:00,9.17,9.19,9.17,9.17,35600.0,5.7727,5.7853,5.7727,5.7727,35600.0
2008-12-26 11:30:00,9.17,9.17,9.15,9.15,20600.0,5.7727,5.7727,5.7602,5.7602,20600.0
2008-12-26 12:00:00,9.15,9.19,9.15,9.15,76400.0,5.7602,5.7853,5.7602,5.7602,76400.0
2008-12-26 12:30:00,9.16,9.17,9.15,9.16,51400.0,5.7665,5.7727,5.7602,5.7665,51400.0
2008-12-26 13:00:00,9.15,9.16,9.15,9.15,23000.0,5.7602,5.7665,5.7602,5.7602,23000.0
2008-12-26 13:30:00,9.15,9.18,9.15,9.17,51000.0,5.7602,5.779,5.7602,5.7727,51000.0
2008-12-26 14:00:00,9.17,9.18,9.15,9.15,37600.0,5.7727,5.779,5.7602,5.7602,37600.0
2008-12-26 14:30:00,9.15,9.17,9.15,9.17,96800.0,5.7602,5.7727,5.7602,5.7727,96800.0
2008-12-26 15:00:00,9.17,9.19,9.16,9.18,97200.0,5.7727,5.7853,5.7665,5.779,97200.0
2008-12-26 15:30:00,9.18,9.19,9.17,9.18,282200.0,5.779,5.7853,5.7727,5.779,282200.0
2008-12-29 09:30:00,9.22,9.24,9.13,9.16,191000.0,5.8042,5.8168,5.7476,5.7665,191000.0
2008-12-29 10:00:00,9.16,9.18,9.06,9.08,468800.0,5.7665,5.779,5.7035,5.7161,468800.0
2008-12-29 10:30:00,9.08,9.11,9.08,9.1,198000.0,5.7161,5.735,5.7161,5.7287,198000.0
2008-12-29 11:00:00,9.1,9.13,9.09,9.13,186400.0,5.7287,5.7476,5.7224,5.7476,186400.0
2008-12-29 11:30:00,9.13,9.15,9.1,9.1,222200.0,5.7476,5.7602,5.7287,5.7287,222200.0
2008-12-29 12:00:00,9.1,9.13,9.1,9.12,307400.0,5.7287,5.7476,5.7287,5.7413,307400.0
2008-12-29 12:30:00,9.12,9.12,9.1,9.1,103800.0,5.7413,5.7413,5.7287,5.7287,103800.0
2008-12-29 13:00:00,9.1,9.1,9.09,9.1,76800.0,5.7287,5.7287,5.7224,5.7287,76800.0
2008-12-29 13:30:00,9.09,9.14,9.09,9.13,200800.0,5.7224,5.7539,5.7224,5.7476,200800.0
2008-12-29 14:00:00,9.13,9.13,9.1,9.13,195600.0,5.7476,5.7476,5.7287,5.7476,195600.0
2008-12-29 14:30:00,9.13,9.15,9.1,9.14,179400.0,5.7476,5.7602,5.7287,5.7539,179400.0
2008-12-29 15:00:00,9.13,9.17,9.12,9.13,349200.0,5.7476,5.7727,5.7413,5.7476,349200.0
2008-12-29 15:30:00,9.13,9.17,9.09,9.16,902800.0,5.7476,5.7727,5.7224,5.7665,902800.0
2008-12-30 09:30:00,9.23,9.34,9.13,9.32,196000.0,5.8105,5.8798,5.7476,5.8672,196000.0
2008-12-30 10:00:00,9.31,9.42,9.31,9.4,362200.0,5.8609,5.9301,5.8609,5.9175,362200.0
2008-12-30 10:30:00,9.4,9.48,9.4,9.43,425000.0,5.9175,5.9679,5.9175,5.9364,425000.0
2008-12-30 11:00:00,9.43,9.49,9.42,9.49,175400.0,5.9364,5.9742,5.9301,5.9742,175400.0
2008-12-30 11:30:00,9.49,9.64,9.49,9.58,671200.0,5.9742,6.0686,5.9742,6.0309,671200.0
2008-12-30 12:00:00,9.58,9.59,9.51,9.52,240000.0,6.0309,6.0371,5.9868,5.9931,240000.0
2008-12-30 12:30:00,9.52,9.53,9.42,9.48,546200.0,5.9931,5.9994,5.9301,5.9679,546200.0
2008-12-30 13:00:00,9.47,9.48,9.44,9.47,197400.0,5.9616,5.9679,5.9427,5.9616,197400.0
2008-12-30 13:30:00,9.47,9.47,9.45,9.45,152000.0,5.9616,5.9616,5.949,5.949,152000.0
2008-12-30 14:00:00,9.45,9.53,9.44,9.52,249600.0,5.949,5.9994,5.9427,5.9931,249600.0
2008-12-30 14:30:00,9.53,9.55,9.52,9.53,185400.0,5.9994,6.012,5.9931,5.9994,185400.0
2008-12-30 15:00:00,9.53,9.54,9.51,9.53,248800.0,5.9994,6.0057,5.9868,5.9994,248800.0
2008-12-30 15:30:00,9.54,9.62,9.53,9.62,705200.0,6.0057,6.056,5.9994,6.056,705200.0
2008-12-31 09:30:00,9.47,9.65,9.46,9.62,210600.0,5.9616,6.0749,5.9553,6.056,210600.0
2008-12-31 10:00:00,9.62,9.7,9.62,9.69,141600.0,6.056,6.1064,6.056,6.1001,141600.0
2008-12-31 10:30:00,9.69,9.79,9.69,9.78,194800.0,6.1001,6.1631,6.1001,6.1568,194800.0
2008-12-31 11:00:00,9.78,9.78,9.7,9.76,119200.0,6.1568,6.1568,6.1064,6.1442,119200.0
2008-12-31 11:30:00,9.76,9.79,9.73,9.77,130400.0,6.1442,6.1631,6.1253,6.1505,130400.0
2008-12-31 12:00:00,9.78,9.79,9.72,9.72,99600.0,6.1568,6.1631,6.119,6.119,99600.0
2008-12-31 12:30:00,9.72,9.74,9.72,9.74,131800.0,6.119,6.1316,6.119,6.1316,131800.0
2008-12-31 13:00:00,9.74,9.74,9.68,9.69,89200.0,6.1316,6.1316,6.0938,6.1001,89200.0
2008-12-31 13:30:00,9.68,9.72,9.68,9.72,190000.0,6.0938,6.119,6.0938,6.119,190000.0
2008-12-31 14:00:00,9.72,9.77,9.7,9.71,266200.0,6.119,6.1505,6.1064,6.1127,266200.0
2008-12-31 14:30:00,9.71,9.77,9.71,9.77,175200.0,6.1127,6.1505,6.1127,6.1505,175200.0
2008-12-31 15:00:00,9.77,9.81,9.7,9.72,341600.0,6.1505,6.1756,6.1064,6.119,341600.0
2008-12-31 15:30:00,9.72,9.77,9.65,9.75,738000.0,6.119,6.1505,6.0749,6.1379,738000.0
2009-01-02 09:30:00,9.75,9.75,9.56,9.57,288200.0,6.1379,6.1379,6.0183,6.0246,288200.0
2009-01-02 10:00:00,9.57,9.69,9.56,9.69,264800.0,6.0246,6.1001,6.0183,6.1001,264800.0
2009-01-02 10:30:00,9.68,9.76,9.68,9.74,373000.0,6.0938,6.1442,6.0938,6.1316,373000.0
2009-01-02 11:00:00,9.75,9.76,9.72,9.73,220800.0,6.1379,6.1442,6.119,6.1253,220800.0
2009-01-02 11:30:00,9.74,9.77,9.72,9.76,308200.0,6.1316,6.1505,6.119,6.1442,308200.0
2009-01-02 12:00:00,9.75,9.76,9.72,9.74,150600.0,6.1379,6.1442,6.119,6.1316,150600.0
2009-01-02 12:30:00,9.74,9.8,9.74,9.78,278600.0,6.1316,6.1693,6.1316,6.1568,278600.0
2009-01-02 13:00:00,9.77,9.77,9.74,9.75,284600.0,6.1505,6.1505,6.1316,6.1379,284600.0
2009-01-02 13:30:00,9.75,9.76,9.74,9.74,280200.0,6.1379,6.1442,6.1316,6.1316,280200.0
2009-01-02 14:00:00,9.74,9.75,9.73,9.75,373400.0,6.1316,6.1379,6.1253,6.1379,373400.0
2009-01-02 14:30:00,9.75,9.76,9.72,9.74,425200.0,6.1379,6.1442,6.119,6.1316,425200.0
2009-01-02 15:00:00,9.74,9.77,9.72,9.77,742600.0,6.1316,6.1505,6.119,6.1505,742600.0
2009-01-02 15:30:00,9.77,9.81,9.74,9.78,1363400.0,6.1505,6.1756,6.1316,6.1568,1363400.0
2009-01-05 09:30:00,9.63,9.71,9.58,9.6,370400.0,6.0623,6.1127,6.0309,6.0434,370400.0
2009-01-05 10:00:00,9.6,9.76,9.6,9.74,388200.0,6.0434,6.1442,6.0434,6.1316,388200.0
2009-01-05 10:30:00,9.74,9.81,9.73,9.74,259200.0,6.1316,6.1756,6.1253,6.1316,259200.0
2009-01-05 11:00:00,9.74,9.76,9.71,9.72,291800.0,6.1316,6.1442,6.1127,6.119,291800.0
2009-01-05 11:30:00,9.71,9.76,9.7,9.74,232200.0,6.1127,6.1442,6.1064,6.1316,232200.0
2009-01-05 12:00:00,9.74,9.79,9.73,9.74,171000.0,6.1316,6.1631,6.1253,6.1316,171000.0
2009-01-05 12:30:00,9.74,9.74,9.68,9.72,220200.0,6.1316,6.1316,6.0938,6.119,220200.0
2009-01-05 13:00:00,9.72,9.76,9.71,9.74,256200.0,6.119,6.1442,6.1127,6.1316,256200.0
2009-01-05 13:30:00,9.74,9.82,9.72,9.81,393800.0,6.1316,6.1819,6.119,6.1756,393800.0
2009-01-05 14:00:00,9.81,9.84,9.74,9.74,332400.0,6.1756,6.1945,6.1316,6.1316,332400.0
2009-01-05 14:30:00,9.74,9.74,9.63,9.68,344200.0,6.1316,6.1316,6.0623,6.0938,344200.0
2009-01-05 15:00:00,9.67,9.72,9.63,9.63,525800.0,6.0875,6.119,6.0623,6.0623,525800.0
2009-01-05 15:30:00,9.63,9.71,9.63,9.68,740200.0,6.0623,6.1127,6.0623,6.0938,740200.0
2009-01-06 09:30:00,9.76,9.88,9.68,9.83,427000.0,6.1442,6.2197,6.0938,6.1882,427000.0
2009-01-06 10:00:00,9.83,9.93,9.76,9.79,657200.0,6.1882,6.2512,6.1442,6.1631,657200.0
2009-01-06 10:30:00,9.78,9.86,9.75,9.76,298000.0,6.1568,6.2071,6.1379,6.1442,298000.0
2009-01-06 11:00:00,9.76,9.76,9.72,9.74,574000.0,6.1442,6.1442,6.119,6.1316,574000.0
2009-01-06 11:30:00,9.74,9.84,9.74,9.81,353200.0,6.1316,6.1945,6.1316,6.1756,353200.0
2009-01-06 12:00:00,9.81,9.88,9.8,9.86,255600.0,6.1756,6.2197,6.1693,6.2071,255600.0
2009-01-06 12:30:00,9.85,9.95,9.85,9.93,537000.0,6.2008,6.2638,6.2008,6.2512,537000.0
2009-01-06 13:00:00,9.93,9.93,9.85,9.9,303000.0,6.2512,6.2512,6.2008,6.2323,303000.0
2009-01-06 13:30:00,9.9,9.96,9.88,9.92,250800.0,6.2323,6.2701,6.2197,6.2449,250800.0
2009-01-06 14:00:00,9.92,10.0,9.89,9.96,595600.0,6.2449,6.2953,6.226,6.2701,595600.0
2009-01-06 14:30:00,9.96,10.04,9.96,10.03,377600.0,6.2701,6.3204,6.2701,6.3141,377600.0
2009-01-06 15:00:00,10.03,10.04,9.95,9.97,639400.0,6.3141,6.3204,6.2638,6.2764,639400.0
2009-01-06 15:30:00,9.97,10.04,9.97,10.02,1116400.0,6.2764,6.3204,6.2764,6.3078,1116400.0
2009-01-07 09:30:00,9.69,9.75,9.46,9.49,1538800.0,6.1001,6.1379,5.9553,5.9742,1538800.0
2009-01-07 10:00:00,9.49,9.5,9.3,9.32,1813800.0,5.9742,5.9805,5.8546,5.8672,1813800.0
2009-01-07 10:30:00,9.31,9.4,9.29,9.37,1227200.0,5.8609,5.9175,5.8483,5.8987,1227200.0
2009-01-07 11:00:00,9.37,9.48,9.35,9.42,1220600.0,5.8987,5.9679,5.8861,5.9301,1220600.0
2009-01-07 11:30:00,9.42,9.46,9.42,9.43,466800.0,5.9301,5.9553,5.9301,5.9364,466800.0
2009-01-07 12:00:00,9.44,9.46,9.38,9.38,624800.0,5.9427,5.9553,5.9049,5.9049,624800.0
2009-01-07 12:30:00,9.38,9.39,9.31,9.34,506000.0,5.9049,5.9112,5.8609,5.8798,506000.0
2009-01-07 13:00:00,9.34,9.4,9.33,9.37,385600.0,5.8798,5.9175,5.8735,5.8987,385600.0
2009-01-07 13:30:00,9.37,9.38,9.28,9.29,336600.0,5.8987,5.9049,5.842,5.8483,336600.0
2009-01-07 14:00:00,9.28,9.31,9.25,9.28,471400.0,5.842,5.8609,5.8231,5.842,471400.0
2009-01-07 14:30:00,9.28,9.31,9.2,9.23,434800.0,5.842,5.8609,5.7916,5.8105,434800.0
2009-01-07 15:00:00,9.23,9.27,9.17,9.26,540600.0,5.8105,5.8357,5.7727,5.8294,540600.0
2009-01-07 15:30:00,9.26,9.31,9.21,9.26,1494400.0,5.8294,5.8609,5.7979,5.8294,1494400.0
2009-01-08 09:30:00,9.18,9.25,9.08,9.12,949800.0,5.779,5.8231,5.7161,5.7413,949800.0
2009-01-08 10:00:00,9.12,9.16,9.06,9.08,679200.0,5.7413,5.7665,5.7035,5.7161,679200.0
2009-01-08 10:30:00,9.08,9.18,9.03,9.11,755800.0,5.7161,5.779,5.6846,5.735,755800.0
2009-01-08 11:00:00,9.12,9.15,9.03,9.03,418400.0,5.7413,5.7602,5.6846,5.6846,418400.0
2009-01-08 11:30:00,9.03,9.07,9.0,9.02,523800.0,5.6846,5.7098,5.6657,5.6783,523800.0
2009-01-08 12:00:00,9.02,9.02,8.97,9.0,523400.0,5.6783,5.6783,5.6468,5.6657,523400.0
2009-01-08 12:30:00,9.0,9.12,9.0,9.08,718400.0,5.6657,5.7413,5.6657,5.7161,718400.0
2009-01-08 13:00:00,9.08,9.09,8.99,9.02,380000.0,5.7161,5.7224,5.6594,5.6783,380000.0
2009-01-08 13:30:00,9.01,9.05,9.0,9.03,304600.0,5.672,5.6972,5.6657,5.6846,304600.0
2009-01-08 14:00:00,9.04,9.1,9.04,9.05,588200.0,5.6909,5.7287,5.6909,5.6972,588200.0
2009-01-08 14:30:00,9.05,9.13,9.03,9.09,681400.0,5.6972,5.7476,5.6846,5.7224,681400.0
2009-01-08 15:00:00,9.09,9.15,9.09,9.13,566600.0,5.7224,5.7602,5.7224,5.7476,566600.0
2009-01-08 15:30:00,9.13,9.22,9.11,9.22,1827400.0,5.7476,5.8042,5.735,5.8042,1827400.0
2009-01-09 09:30:00,9.31,9.33,8.86,8.9,529800.0,5.8609,5.8735,5.5776,5.6028,529800.0
2009-01-09 10:00:00,8.9,8.98,8.88,8.97,461800.0,5.6028,5.6531,5.5902,5.6468,461800.0
2009-01-09 10:30:00,8.97,9.07,8.91,8.98,805800.0,5.6468,5.7098,5.6091,5.6531,805800.0
2009-01-09 11:00:00,8.98,9.03,8.96,9.01,373400.0,5.6531,5.6846,5.6405,5.672,373400.0
2009-01-09 11:30:00,9.01,9.06,8.99,9.06,395600.0,5.672,5.7035,5.6594,5.7035,395600.0
2009-01-09 12:00:00,9.06,9.1,9.01,9.01,249800.0,5.7035,5.7287,5.672,5.672,249800.0
2009-01-09 12:30:00,9.01,9.04,8.99,9.03,259400.0,5.672,5.6909,5.6594,5.6846,259400.0
2009-01-09 13:00:00,9.02,9.06,8.97,8.99,238600.0,5.6783,5.7035,5.6468,5.6594,238600.0
2009-01-09 13:30:00,8.99,9.01,8.97,8.97,284400.0,5.6594,5.672,5.6468,5.6468,284400.0
2009-01-09 14:00:00,8.97,9.06,8.97,9.02,355600.0,5.6468,5.7035,5.6468,5.6783,355600.0
2009-01-09 14:30:00,9.03,9.09,9.02,9.06,358200.0,5.6846,5.7224,5.6783,5.7035,358200.0
2009-01-09 15:00:00,9.05,9.08,8.97,9.02,381800.0,5.6972,5.7161,5.6468,5.6783,381800.0
2009-01-09 15:30:00,9.01,9.03,8.94,8.97,1254000.0,5.672,5.6846,5.628,5.6468,1254000.0
2009-01-12 09:30:00,8.99,9.03,8.72,8.76,553400.0,5.6594,5.6846,5.4895,5.5146,553400.0
2009-01-12 10:00:00,8.76,8.81,8.7,8.81,834000.0,5.5146,5.5461,5.4769,5.5461,834000.0
2009-01-12 10:30:00,8.81,8.92,8.8,8.81,927800.0,5.5461,5.6154,5.5398,5.5461,927800.0
2009-01-12 11:00:00,8.81,8.84,8.76,8.79,349400.0,5.5461,5.565,5.5146,5.5335,349400.0
2009-01-12 11:30:00,8.79,8.8,8.72,8.78,331200.0,5.5335,5.5398,5.4895,5.5272,331200.0
2009-01-12 12:00:00,8.78,8.82,8.76,8.79,312800.0,5.5272,5.5524,5.5146,5.5335,312800.0
2009-01-12 12:30:00,8.78,8.81,8.73,8.74,198200.0,5.5272,5.5461,5.4958,5.502,198200.0
2009-01-12 13:00:00,8.74,8.75,8.67,8.69,1335400.0,5.502,5.5083,5.458,5.4706,1335400.0
2009-01-12 13:30:00,8.69,8.72,8.67,8.7,314200.0,5.4706,5.4895,5.458,5.4769,314200.0
2009-01-12 14:00:00,8.69,8.7,8.64,8.67,532200.0,5.4706,5.4769,5.4391,5.458,532200.0
2009-01-12 14:30:00,8.67,8.67,8.59,8.66,490200.0,5.458,5.458,5.4076,5.4517,490200.0
2009-01-12 15:00:00,8.66,8.68,8.6,8.61,983600.0,5.4517,5.4643,5.4139,5.4202,983600.0
2009-01-12 15:30:00,8.62,8.69,8.56,8.65,1470000.0,5.4265,5.4706,5.3887,5.4454,1470000.0
2009-01-13 09:30:00,8.75,9.01,8.64,8.9,860600.0,5.5083,5.672,5.4391,5.6028,860600.0
2009-01-13 10:00:00,8.91,8.95,8.83,8.86,844600.0,5.6091,5.6343,5.5587,5.5776,844600.0
2009-01-13 10:30:00,8.86,8.95,8.83,8.92,452000.0,5.5776,5.6343,5.5587,5.6154,452000.0
2009-01-13 11:00:00,8.91,8.91,8.79,8.85,298000.0,5.6091,5.6091,5.5335,5.5713,298000.0
2009-01-13 11:30:00,8.84,8.84,8.77,8.8,394800.0,5.565,5.565,5.5209,5.5398,394800.0
2009-01-13 12:00:00,8.81,8.82,8.78,8.78,129000.0,5.5461,5.5524,5.5272,5.5272,129000.0
2009-01-13 12:30:00,8.78,8.79,8.73,8.73,155800.0,5.5272,5.5335,5.4958,5.4958,155800.0
2009-01-13 13:00:00,8.73,8.74,8.65,8.68,186200.0,5.4958,5.502,5.4454,5.4643,186200.0
2009-01-13 13:30:00,8.68,8.69,8.63,8.63,260200.0,5.4643,5.4706,5.4328,5.4328,260200.0
2009-01-13 14:00:00,8.63,8.72,8.63,8.65,404800.0,5.4328,5.4895,5.4328,5.4454,404800.0
2009-01-13 14:30:00,8.65,8.83,8.65,8.78,495600.0,5.4454,5.5587,5.4454,5.5272,495600.0
2009-01-13 15:00:00,8.78,8.79,8.7,8.78,545800.0,5.5272,5.5335,5.4769,5.5272,545800.0
2009-01-13 15:30:00,8.79,8.81,8.72,8.77,1425600.0,5.5335,5.5461,5.4895,5.5209,1425600.0
2009-01-14 09:30:00,8.64,8.74,8.55,8.62,446600.0,5.4391,5.502,5.3824,5.4265,446600.0
2009-01-14 10:00:00,8.63,8.63,8.53,8.6,450600.0,5.4328,5.4328,5.3698,5.4139,450600.0
2009-01-14 10:30:00,8.6,8.61,8.47,8.49,955600.0,5.4139,5.4202,5.3321,5.3447,955600.0
2009-01-14 11:00:00,8.49,8.5,8.44,8.49,541000.0,5.3447,5.351,5.3132,5.3447,541000.0
2009-01-14 11:30:00,8.49,8.57,8.49,8.55,713400.0,5.3447,5.395,5.3447,5.3824,713400.0
2009-01-14 12:00:00,8.56,8.6,8.54,8.59,522600.0,5.3887,5.4139,5.3761,5.4076,522600.0
2009-01-14 12:30:00,8.59,8.6,8.52,8.56,393200.0,5.4076,5.4139,5.3636,5.3887,393200.0
2009-01-14 13:00:00,8.56,8.59,8.54,8.55,1036400.0,5.3887,5.4076,5.3761,5.3824,1036400.0
2009-01-14 13:30:00,8.55,8.61,8.54,8.58,461000.0,5.3824,5.4202,5.3761,5.4013,461000.0
2009-01-14 14:00:00,8.58,8.63,8.56,8.6,432600.0,5.4013,5.4328,5.3887,5.4139,432600.0
2009-01-14 14:30:00,8.6,8.67,8.59,8.63,466600.0,5.4139,5.458,5.4076,5.4328,466600.0
2009-01-14 15:00:00,8.62,8.62,8.51,8.51,866000.0,5.4265,5.4265,5.3573,5.3573,866000.0
2009-01-14 15:30:00,8.51,8.58,8.49,8.53,1044600.0,5.3573,5.4013,5.3447,5.3698,1044600.0
2009-01-15 09:30:00,8.49,8.65,8.36,8.43,689200.0,5.3447,5.4454,5.2628,5.3069,689200.0
2009-01-15 10:00:00,8.43,8.45,8.33,8.34,822400.0,5.3069,5.3195,5.2439,5.2502,822400.0
2009-01-15 10:30:00,8.33,8.4,8.3,8.38,539200.0,5.2439,5.288,5.2251,5.2754,539200.0
2009-01-15 11:00:00,8.38,8.47,8.38,8.45,406800.0,5.2754,5.3321,5.2754,5.3195,406800.0
2009-01-15 11:30:00,8.45,8.49,8.4,8.43,301600.0,5.3195,5.3447,5.288,5.3069,301600.0
2009-01-15 12:00:00,8.43,8.44,8.35,8.37,273600.0,5.3069,5.3132,5.2565,5.2691,273600.0
2009-01-15 12:30:00,8.37,8.38,8.33,8.36,190200.0,5.2691,5.2754,5.2439,5.2628,190200.0
2009-01-15 13:00:00,8.37,8.51,8.36,8.5,730200.0,5.2691,5.3573,5.2628,5.351,730200.0
2009-01-15 13:30:00,8.51,8.62,8.49,8.59,632800.0,5.3573,5.4265,5.3447,5.4076,632800.0
2009-01-15 14:00:00,8.6,8.69,8.58,8.64,728600.0,5.4139,5.4706,5.4013,5.4391,728600.0
2009-01-15 14:30:00,8.64,8.74,8.62,8.64,817600.0,5.4391,5.502,5.4265,5.4391,817600.0
2009-01-15 15:00:00,8.64,8.72,8.6,8.63,936400.0,5.4391,5.4895,5.4139,5.4328,936400.0
2009-01-15 15:30:00,8.63,8.65,8.53,8.63,1097600.0,5.4328,5.4454,5.3698,5.4328,1097600.0
2009-01-16 09:30:00,8.77,8.9,8.68,8.78,967800.0,5.5209,5.6028,5.4643,5.5272,967800.0
2009-01-16 10:00:00,8.78,8.84,8.71,8.76,519200.0,5.5272,5.565,5.4832,5.5146,519200.0
2009-01-16 10:30:00,8.76,8.83,8.75,8.79,568600.0,5.5146,5.5587,5.5083,5.5335,568600.0
2009-01-16 11:00:00,8.79,8.79,8.69,8.71,626400.0,5.5335,5.5335,5.4706,5.4832,626400.0
2009-01-16 11:30:00,8.71,8.72,8.59,8.63,363600.0,5.4832,5.4895,5.4076,5.4328,363600.0
2009-01-16 12:00:00,8.63,8.63,8.54,8.58,352800.0,5.4328,5.4328,5.3761,5.4013,352800.0
2009-01-16 12:30:00,8.58,8.67,8.58,8.65,323000.0,5.4013,5.458,5.4013,5.4454,323000.0
2009-01-16 13:00:00,8.66,8.69,8.59,8.67,522200.0,5.4517,5.4706,5.4076,5.458,522200.0
2009-01-16 13:30:00,8.67,8.77,8.67,8.71,341600.0,5.458,5.5209,5.458,5.4832,341600.0
2009-01-16 14:00:00,8.72,8.77,8.68,8.75,503400.0,5.4895,5.5209,5.4643,5.5083,503400.0
2009-01-16 14:30:00,8.75,8.8,8.68,8.79,677000.0,5.5083,5.5398,5.4643,5.5335,677000.0
2009-01-16 15:00:00,8.79,8.86,8.76,8.78,1082000.0,5.5335,5.5776,5.5146,5.5272,1082000.0
2009-01-16 15:30:00,8.77,8.87,8.76,8.85,1740800.0,5.5209,5.5839,5.5146,5.5713,1740800.0
2009-01-20 09:30:00,8.84,8.86,8.55,8.6,643200.0,5.565,5.5776,5.3824,5.4139,643200.0
2009-01-20 10:00:00,8.6,8.67,8.53,8.63,728800.0,5.4139,5.458,5.3698,5.4328,728800.0
2009-01-20 10:30:00,8.63,8.65,8.56,8.56,327400.0,5.4328,5.4454,5.3887,5.3887,327400.0
2009-01-20 11:00:00,8.56,8.59,8.47,8.51,284800.0,5.3887,5.4076,5.3321,5.3573,284800.0
2009-01-20 11:30:00,8.51,8.58,8.49,8.51,237400.0,5.3573,5.4013,5.3447,5.3573,237400.0
2009-01-20 12:00:00,8.51,8.58,8.46,8.47,302200.0,5.3573,5.4013,5.3258,5.3321,302200.0
2009-01-20 12:30:00,8.47,8.55,8.47,8.49,366200.0,5.3321,5.3824,5.3321,5.3447,366200.0
2009-01-20 13:00:00,8.49,8.53,8.43,8.47,232800.0,5.3447,5.3698,5.3069,5.3321,232800.0
2009-01-20 13:30:00,8.47,8.47,8.38,8.4,431600.0,5.3321,5.3321,5.2754,5.288,431600.0
2009-01-20 14:00:00,8.4,8.43,8.33,8.42,576200.0,5.288,5.3069,5.2439,5.3006,576200.0
2009-01-20 14:30:00,8.42,8.43,8.35,8.38,430200.0,5.3006,5.3069,5.2565,5.2754,430200.0
2009-01-20 15:00:00,8.38,8.39,8.29,8.36,939000.0,5.2754,5.2817,5.2188,5.2628,939000.0
2009-01-20 15:30:00,8.36,8.45,8.3,8.31,1141400.0,5.2628,5.3195,5.2251,5.2314,1141400.0
2009-01-21 09:30:00,8.34,8.47,8.29,8.36,547800.0,5.2502,5.3321,5.2188,5.2628,547800.0
2009-01-21 10:00:00,8.36,8.43,8.33,8.35,425800.0,5.2628,5.3069,5.2439,5.2565,425800.0
2009-01-21 10:30:00,8.35,8.36,8.19,8.21,394400.0,5.2565,5.2628,5.1558,5.1684,394400.0
2009-01-21 11:00:00,8.21,8.28,8.2,8.22,462600.0,5.1684,5.2125,5.1621,5.1747,462600.0
2009-01-21 11:30:00,8.23,8.28,8.21,8.22,229200.0,5.181,5.2125,5.1684,5.1747,229200.0
2009-01-21 12:00:00,8.22,8.29,8.2,8.21,247000.0,5.1747,5.2188,5.1621,5.1684,247000.0
2009-01-21 12:30:00,8.21,8.23,8.17,8.22,201200.0,5.1684,5.181,5.1432,5.1747,201200.0
2009-01-21 13:00:00,8.22,8.27,8.18,8.18,249000.0,5.1747,5.2062,5.1495,5.1495,249000.0
2009-01-21 13:30:00,8.18,8.28,8.18,8.28,237600.0,5.1495,5.2125,5.1495,5.2125,237600.0
2009-01-21 14:00:00,8.28,8.28,8.24,8.24,384200.0,5.2125,5.2125,5.1873,5.1873,384200.0
2009-01-21 14:30:00,8.24,8.38,8.24,8.38,497800.0,5.1873,5.2754,5.1873,5.2754,497800.0
2009-01-21 15:00:00,8.38,8.46,8.38,8.4,830200.0,5.2754,5.3258,5.2754,5.288,830200.0
2009-01-21 15:30:00,8.4,8.58,8.4,8.56,1987200.0,5.288,5.4013,5.288,5.3887,1987200.0
2009-01-22 09:30:00,8.47,8.47,8.18,8.2,697600.0,5.3321,5.3321,5.1495,5.1621,697600.0
2009-01-22 10:00:00,8.2,8.29,8.2,8.23,408800.0,5.1621,5.2188,5.1621,5.181,408800.0
2009-01-22 10:30:00,8.23,8.24,8.15,8.2,373400.0,5.181,5.1873,5.1306,5.1621,373400.0
2009-01-22 11:00:00,8.2,8.27,8.16,8.22,279600.0,5.1621,5.2062,5.1369,5.1747,279600.0
2009-01-22 11:30:00,8.22,8.22,8.15,8.15,361600.0,5.1747,5.1747,5.1306,5.1306,361600.0
2009-01-22 12:00:00,8.15,8.17,8.12,8.17,269200.0,5.1306,5.1432,5.1117,5.1432,269200.0
2009-01-22 12:30:00,8.17,8.28,8.15,8.24,343600.0,5.1432,5.2125,5.1306,5.1873,343600.0
2009-01-22 13:00:00,8.24,8.27,8.2,8.23,177800.0,5.1873,5.2062,5.1621,5.181,177800.0
2009-01-22 13:30:00,8.22,8.35,8.21,8.35,379000.0,5.1747,5.2565,5.1684,5.2565,379000.0
2009-01-22 14:00:00,8.35,8.47,8.32,8.41,525000.0,5.2565,5.3321,5.2376,5.2943,525000.0
2009-01-22 14:30:00,8.4,8.43,8.29,8.36,671600.0,5.288,5.3069,5.2188,5.2628,671600.0
2009-01-22 15:00:00,8.36,8.36,8.21,8.3,773600.0,5.2628,5.2628,5.1684,5.2251,773600.0
2009-01-22 15:30:00,8.3,8.37,8.26,8.3,877600.0,5.2251,5.2691,5.1999,5.2251,877600.0
2009-01-23 09:30:00,8.15,8.38,8.15,8.3,689600.0,5.1306,5.2754,5.1306,5.2251,689600.0
2009-01-23 10:00:00,8.29,8.4,8.28,8.36,843400.0,5.2188,5.288,5.2125,5.2628,843400.0
2009-01-23 10:30:00,8.35,8.42,8.29,8.37,768400.0,5.2565,5.3006,5.2188,5.2691,768400.0
2009-01-23 11:00:00,8.38,8.49,8.36,8.46,688800.0,5.2754,5.3447,5.2628,5.3258,688800.0
2009-01-23 11:30:00,8.46,8.49,8.42,8.44,427800.0,5.3258,5.3447,5.3006,5.3132,427800.0
2009-01-23 12:00:00,8.44,8.5,8.43,8.49,338600.0,5.3132,5.351,5.3069,5.3447,338600.0
2009-01-23 12:30:00,8.49,8.55,8.43,8.52,993600.0,5.3447,5.3824,5.3069,5.3636,993600.0
2009-01-23 13:00:00,8.52,8.62,8.49,8.59,601800.0,5.3636,5.4265,5.3447,5.4076,601800.0
2009-01-23 13:30:00,8.59,8.7,8.59,8.69,981800.0,5.4076,5.4769,5.4076,5.4706,981800.0
2009-01-23 14:00:00,8.69,8.71,8.63,8.67,699200.0,5.4706,5.4832,5.4328,5.458,699200.0
2009-01-23 14:30:00,8.67,8.67,8.56,8.59,898000.0,5.458,5.458,5.3887,5.4076,898000.0
2009-01-23 15:00:00,8.58,8.63,8.56,8.59,1135800.0,5.4013,5.4328,5.3887,5.4076,1135800.0
2009-01-23 15:30:00,8.59,8.64,8.56,8.61,1526400.0,5.4076,5.4391,5.3887,5.4202,1526400.0
2009-01-26 09:30:00,8.65,8.77,8.56,8.72,387600.0,5.4454,5.5209,5.3887,5.4895,387600.0
2009-01-26 10:00:00,8.73,8.85,8.73,8.84,647400.0,5.4958,5.5713,5.4958,5.565,647400.0
2009-01-26 10:30:00,8.84,8.9,8.78,8.85,851200.0,5.565,5.6028,5.5272,5.5713,851200.0
2009-01-26 11:00:00,8.85,8.88,8.81,8.87,471000.0,5.5713,5.5902,5.5461,5.5839,471000.0
2009-01-26 11:30:00,8.87,8.87,8.81,8.87,412600.0,5.5839,5.5839,5.5461,5.5839,412600.0
2009-01-26 12:00:00,8.87,8.96,8.87,8.94,707200.0,5.5839,5.6405,5.5839,5.628,707200.0
2009-01-26 12:30:00,8.94,8.95,8.9,8.92,307800.0,5.628,5.6343,5.6028,5.6154,307800.0
2009-01-26 13:00:00,8.92,8.95,8.84,8.9,485600.0,5.6154,5.6343,5.565,5.6028,485600.0
2009-01-26 13:30:00,8.9,8.93,8.88,8.92,742400.0,5.6028,5.6217,5.5902,5.6154,742400.0
2009-01-26 14:00:00,8.92,8.92,8.78,8.78,716800.0,5.6154,5.6154,5.5272,5.5272,716800.0
2009-01-26 14:30:00,8.78,8.83,8.75,8.78,968600.0,5.5272,5.5587,5.5083,5.5272,968600.0
2009-01-26 15:00:00,8.78,8.87,8.76,8.81,795000.0,5.5272,5.5839,5.5146,5.5461,795000.0
2009-01-26 15:30:00,8.81,8.81,8.72,8.76,959600.0,5.5461,5.5461,5.4895,5.5146,959600.0
2009-01-27 09:30:00,8.95,9.13,8.71,9.04,574600.0,5.6343,5.7476,5.4832,5.6909,574600.0
2009-01-27 10:00:00,9.03,9.06,8.95,8.99,508200.0,5.6846,5.7035,5.6343,5.6594,508200.0
2009-01-27 10:30:00,8.99,9.01,8.95,9.01,241200.0,5.6594,5.672,5.6343,5.672,241200.0
2009-01-27 11:00:00,9.01,9.03,9.0,9.03,452000.0,5.672,5.6846,5.6657,5.6846,452000.0
2009-01-27 11:30:00,9.03,9.06,9.01,9.03,264400.0,5.6846,5.7035,5.672,5.6846,264400.0
2009-01-27 12:00:00,9.03,9.11,9.01,9.11,240600.0,5.6846,5.735,5.672,5.735,240600.0
2009-01-27 12:30:00,9.1,9.17,9.1,9.15,401400.0,5.7287,5.7727,5.7287,5.7602,401400.0
2009-01-27 13:00:00,9.15,9.17,9.11,9.11,507800.0,5.7602,5.7727,5.735,5.735,507800.0
2009-01-27 13:30:00,9.12,9.15,9.1,9.11,264600.0,5.7413,5.7602,5.7287,5.735,264600.0
2009-01-27 14:00:00,9.1,9.12,9.05,9.06,325200.0,5.7287,5.7413,5.6972,5.7035,325200.0
2009-01-27 14:30:00,9.06,9.12,9.05,9.11,323800.0,5.7035,5.7413,5.6972,5.735,323800.0
2009-01-27 15:00:00,9.12,9.18,9.09,9.15,648200.0,5.7413,5.779,5.7224,5.7602,648200.0
2009-01-27 15:30:00,9.15,9.17,9.1,9.12,1252200.0,5.7602,5.7727,5.7287,5.7413,1252200.0
2009-01-28 09:30:00,9.49,9.49,9.31,9.32,1275200.0,5.9742,5.9742,5.8609,5.8672,1275200.0
2009-01-28 10:00:00,9.31,9.4,9.31,9.37,725200.0,5.8609,5.9175,5.8609,5.8987,725200.0
2009-01-28 10:30:00,9.37,9.41,9.33,9.35,623400.0,5.8987,5.9238,5.8735,5.8861,623400.0
2009-01-28 11:00:00,9.35,9.45,9.33,9.42,654400.0,5.8861,5.949,5.8735,5.9301,654400.0
2009-01-28 11:30:00,9.42,9.48,9.42,9.44,569200.0,5.9301,5.9679,5.9301,5.9427,569200.0
2009-01-28 12:00:00,9.45,9.48,9.42,9.47,477800.0,5.949,5.9679,5.9301,5.9616,477800.0
2009-01-28 12:30:00,9.47,9.53,9.47,9.52,588400.0,5.9616,5.9994,5.9616,5.9931,588400.0
2009-01-28 13:00:00,9.52,9.6,9.5,9.58,381400.0,5.9931,6.0434,5.9805,6.0309,381400.0
2009-01-28 13:30:00,9.58,9.63,9.56,9.57,606000.0,6.0309,6.0623,6.0183,6.0246,606000.0
2009-01-28 14:00:00,9.58,9.7,9.57,9.63,737800.0,6.0309,6.1064,6.0246,6.0623,737800.0
2009-01-28 14:30:00,9.63,9.64,9.51,9.62,983000.0,6.0623,6.0686,5.9868,6.056,983000.0
2009-01-28 15:00:00,9.62,9.63,9.45,9.46,1285200.0,6.056,6.0623,5.949,5.9553,1285200.0
2009-01-28 15:30:00,9.46,9.56,9.43,9.55,1276600.0,5.9553,6.0183,5.9364,6.012,1276600.0
2009-01-29 09:30:00,9.28,9.54,9.27,9.34,616400.0,5.842,6.0057,5.8357,5.8798,616400.0
2009-01-29 10:00:00,9.34,9.37,9.28,9.35,617400.0,5.8798,5.8987,5.842,5.8861,617400.0
2009-01-29 10:30:00,9.35,9.45,9.29,9.43,696400.0,5.8861,5.949,5.8483,5.9364,696400.0
2009-01-29 11:00:00,9.43,9.45,9.35,9.35,407800.0,5.9364,5.949,5.8861,5.8861,407800.0
2009-01-29 11:30:00,9.35,9.36,9.27,9.29,356000.0,5.8861,5.8924,5.8357,5.8483,356000.0
2009-01-29 12:00:00,9.29,9.29,9.24,9.27,345200.0,5.8483,5.8483,5.8168,5.8357,345200.0
2009-01-29 12:30:00,9.27,9.28,9.18,9.19,305800.0,5.8357,5.842,5.779,5.7853,305800.0
2009-01-29 13:00:00,9.19,9.21,9.14,9.19,265200.0,5.7853,5.7979,5.7539,5.7853,265200.0
2009-01-29 13:30:00,9.19,9.21,9.15,9.19,285200.0,5.7853,5.7979,5.7602,5.7853,285200.0
2009-01-29 14:00:00,9.19,9.24,9.17,9.24,347600.0,5.7853,5.8168,5.7727,5.8168,347600.0
2009-01-29 14:30:00,9.24,9.27,9.19,9.22,439600.0,5.8168,5.8357,5.7853,5.8042,439600.0
2009-01-29 15:00:00,9.22,9.31,9.22,9.27,1231400.0,5.8042,5.8609,5.8042,5.8357,1231400.0
2009-01-29 15:30:00,9.27,9.29,9.17,9.21,1966200.0,5.8357,5.8483,5.7727,5.7979,1966200.0
2009-01-30 09:30:00,9.32,9.58,9.24,9.53,1613400.0,5.8672,6.0309,5.8168,5.9994,1613400.0
2009-01-30 10:00:00,9.53,9.57,9.44,9.5,1656600.0,5.9994,6.0246,5.9427,5.9805,1656600.0
2009-01-30 10:30:00,9.49,9.52,9.45,9.5,1281600.0,5.9742,5.9931,5.949,5.9805,1281600.0
2009-01-30 11:00:00,9.5,9.52,9.46,9.5,862000.0,5.9805,5.9931,5.9553,5.9805,862000.0
2009-01-30 11:30:00,9.49,9.51,9.45,9.47,1068000.0,5.9742,5.9868,5.949,5.9616,1068000.0
2009-01-30 12:00:00,9.47,9.56,9.45,9.53,711600.0,5.9616,6.0183,5.949,5.9994,711600.0
2009-01-30 12:30:00,9.53,9.59,9.47,9.58,528400.0,5.9994,6.0371,5.9616,6.0309,528400.0
2009-01-30 13:00:00,9.57,9.62,9.55,9.57,629000.0,6.0246,6.056,6.012,6.0246,629000.0
2009-01-30 13:30:00,9.58,9.6,9.53,9.57,721200.0,6.0309,6.0434,5.9994,6.0246,721200.0
2009-01-30 14:00:00,9.56,9.74,9.56,9.73,873400.0,6.0183,6.1316,6.0183,6.1253,873400.0
2009-01-30 14:30:00,9.73,9.74,9.61,9.62,789400.0,6.1253,6.1316,6.0497,6.056,789400.0
2009-01-30 15:00:00,9.62,9.65,9.49,9.51,1200200.0,6.056,6.0749,5.9742,5.9868,1200200.0
2009-01-30 15:30:00,9.51,9.56,9.48,9.5,2097200.0,5.9868,6.0183,5.9679,5.9805,2097200.0
2009-02-02 09:30:00,9.35,9.44,9.22,9.44,1087600.0,5.8861,5.9427,5.8042,5.9427,1087600.0
2009-02-02 10:00:00,9.44,9.6,9.44,9.53,1166600.0,5.9427,6.0434,5.9427,5.9994,1166600.0
2009-02-02 10:30:00,9.53,9.57,9.49,9.51,750800.0,5.9994,6.0246,5.9742,5.9868,750800.0
2009-02-02 11:00:00,9.51,9.52,9.47,9.49,837400.0,5.9868,5.9931,5.9616,5.9742,837400.0
2009-02-02 11:30:00,9.49,9.51,9.42,9.47,647800.0,5.9742,5.9868,5.9301,5.9616,647800.0
2009-02-02 12:00:00,9.47,9.53,9.44,9.46,690400.0,5.9616,5.9994,5.9427,5.9553,690400.0
2009-02-02 12:30:00,9.47,9.53,9.47,9.52,384000.0,5.9616,5.9994,5.9616,5.9931,384000.0
2009-02-02 13:00:00,9.52,9.55,9.46,9.5,834600.0,5.9931,6.012,5.9553,5.9805,834600.0
2009-02-02 13:30:00,9.5,9.52,9.43,9.45,541000.0,5.9805,5.9931,5.9364,5.949,541000.0
2009-02-02 14:00:00,9.45,9.47,9.42,9.43,489400.0,5.949,5.9616,5.9301,5.9364,489400.0
2009-02-02 14:30:00,9.43,9.46,9.4,9.45,734400.0,5.9364,5.9553,5.9175,5.949,734400.0
2009-02-02 15:00:00,9.45,9.55,9.4,9.54,831400.0,5.949,6.012,5.9175,6.0057,831400.0
2009-02-02 15:30:00,9.54,9.64,9.54,9.57,1392800.0,6.0057,6.0686,6.0057,6.0246,1392800.0
2009-02-03 09:30:00,9.46,9.65,9.34,9.35,792600.0,5.9553,6.0749,5.8798,5.8861,792600.0
2009-02-03 10:00:00,9.35,9.49,9.35,9.45,622400.0,5.8861,5.9742,5.8861,5.949,622400.0
2009-02-03 10:30:00,9.44,9.62,9.43,9.56,454200.0,5.9427,6.056,5.9364,6.0183,454200.0
2009-02-03 11:00:00,9.56,9.67,9.56,9.59,488800.0,6.0183,6.0875,6.0183,6.0371,488800.0
2009-02-03 11:30:00,9.6,9.6,9.54,9.6,1039000.0,6.0434,6.0434,6.0057,6.0434,1039000.0
2009-02-03 12:00:00,9.6,9.63,9.57,9.61,306600.0,6.0434,6.0623,6.0246,6.0497,306600.0
2009-02-03 12:30:00,9.61,9.62,9.58,9.59,278200.0,6.0497,6.056,6.0309,6.0371,278200.0
2009-02-03 13:00:00,9.58,9.59,9.56,9.56,193200.0,6.0309,6.0371,6.0183,6.0183,193200.0
2009-02-03 13:30:00,9.56,9.61,9.55,9.59,280400.0,6.0183,6.0497,6.012,6.0371,280400.0
2009-02-03 14:00:00,9.59,9.68,9.58,9.63,409800.0,6.0371,6.0938,6.0309,6.0623,409800.0
2009-02-03 14:30:00,9.63,9.66,9.61,9.61,331000.0,6.0623,6.0812,6.0497,6.0497,331000.0
2009-02-03 15:00:00,9.61,9.7,9.6,9.7,571400.0,6.0497,6.1064,6.0434,6.1064,571400.0
2009-02-03 15:30:00,9.7,9.71,9.63,9.69,1530600.0,6.1064,6.1127,6.0623,6.1001,1530600.0
2009-02-04 09:30:00,9.56,10.01,9.54,10.01,821400.0,6.0183,6.3015,6.0057,6.3015,821400.0
2009-02-04 10:00:00,10.01,10.06,9.97,10.02,967600.0,6.3015,6.333,6.2764,6.3078,967600.0
2009-02-04 10:30:00,10.02,10.1,9.97,9.98,973200.0,6.3078,6.3582,6.2764,6.2827,973200.0
2009-02-04 11:00:00,9.98,9.99,9.86,9.92,1085200.0,6.2827,6.289,6.2071,6.2449,1085200.0
2009-02-04 11:30:00,9.92,9.92,9.87,9.88,370000.0,6.2449,6.2449,6.2134,6.2197,370000.0
2009-02-04 12:00:00,9.88,9.94,9.85,9.85,412000.0,6.2197,6.2575,6.2008,6.2008,412000.0
2009-02-04 12:30:00,9.85,9.87,9.81,9.81,320000.0,6.2008,6.2134,6.1756,6.1756,320000.0
2009-02-04 13:00:00,9.81,9.86,9.77,9.86,793400.0,6.1756,6.2071,6.1505,6.2071,793400.0
2009-02-04 13:30:00,9.86,9.86,9.64,9.69,1086800.0,6.2071,6.2071,6.0686,6.1001,1086800.0
2009-02-04 14:00:00,9.69,9.7,9.61,9.63,849400.0,6.1001,6.1064,6.0497,6.0623,849400.0
2009-02-04 14:30:00,9.63,9.7,9.63,9.69,506400.0,6.0623,6.1064,6.0623,6.1001,506400.0
2009-02-04 15:00:00,9.69,9.72,9.65,9.68,1169800.0,6.1001,6.119,6.0749,6.0938,1169800.0
2009-02-04 15:30:00,9.68,9.73,9.65,9.69,1417600.0,6.0938,6.1253,6.0749,6.1001,1417600.0
2009-02-05 09:30:00,9.63,9.79,9.51,9.61,714000.0,6.0623,6.1631,5.9868,6.0497,714000.0
2009-02-05 10:00:00,9.61,9.88,9.61,9.82,490400.0,6.0497,6.2197,6.0497,6.1819,490400.0
2009-02-05 10:30:00,9.82,10.1,9.8,10.01,809200.0,6.1819,6.3582,6.1693,6.3015,809200.0
2009-02-05 11:00:00,10.02,10.08,9.93,9.95,697200.0,6.3078,6.3456,6.2512,6.2638,697200.0
2009-02-05 11:30:00,9.95,10.04,9.95,10.04,256400.0,6.2638,6.3204,6.2638,6.3204,256400.0
2009-02-05 12:00:00,10.04,10.15,10.04,10.06,704000.0,6.3204,6.3897,6.3204,6.333,704000.0
2009-02-05 12:30:00,10.06,10.08,9.99,10.04,877800.0,6.333,6.3456,6.289,6.3204,877800.0
2009-02-05 13:00:00,10.04,10.05,9.96,9.97,694800.0,6.3204,6.3267,6.2701,6.2764,694800.0
2009-02-05 13:30:00,9.97,10.03,9.97,9.98,343200.0,6.2764,6.3141,6.2764,6.2827,343200.0
2009-02-05 14:00:00,9.97,10.09,9.97,10.09,443600.0,6.2764,6.3519,6.2764,6.3519,443600.0
2009-02-05 14:30:00,10.09,10.13,9.97,10.01,632600.0,6.3519,6.3771,6.2764,6.3015,632600.0
2009-02-05 15:00:00,10.01,10.03,9.94,10.01,771000.0,6.3015,6.3141,6.2575,6.3015,771000.0
2009-02-05 15:30:00,10.01,10.02,9.95,10.01,1563000.0,6.3015,6.3078,6.2638,6.3015,1563000.0
2009-02-06 09:30:00,10.05,10.35,9.92,10.31,892600.0,6.3267,6.5156,6.2449,6.4904,892600.0
2009-02-06 10:00:00,10.31,10.33,10.23,10.24,1251200.0,6.4904,6.503,6.44,6.4463,1251200.0
2009-02-06 10:30:00,10.24,10.25,10.13,10.18,1368200.0,6.4463,6.4526,6.3771,6.4086,1368200.0
2009-02-06 11:00:00,10.18,10.27,10.18,10.27,523400.0,6.4086,6.4652,6.4086,6.4652,523400.0
2009-02-06 11:30:00,10.27,10.33,10.27,10.31,363800.0,6.4652,6.503,6.4652,6.4904,363800.0
2009-02-06 12:00:00,10.31,10.34,10.27,10.27,345200.0,6.4904,6.5093,6.4652,6.4652,345200.0
2009-02-06 12:30:00,10.27,10.29,10.24,10.26,482600.0,6.4652,6.4778,6.4463,6.4589,482600.0
2009-02-06 13:00:00,10.26,10.38,10.24,10.37,821800.0,6.4589,6.5345,6.4463,6.5282,821800.0
2009-02-06 13:30:00,10.36,10.4,10.35,10.38,381200.0,6.5219,6.5471,6.5156,6.5345,381200.0
2009-02-06 14:00:00,10.38,10.38,10.3,10.31,535000.0,6.5345,6.5345,6.4841,6.4904,535000.0
2009-02-06 14:30:00,10.32,10.34,10.27,10.3,564800.0,6.4967,6.5093,6.4652,6.4841,564800.0
2009-02-06 15:00:00,10.3,10.31,10.22,10.27,836600.0,6.4841,6.4904,6.4337,6.4652,836600.0
2009-02-06 15:30:00,10.27,10.35,10.27,10.31,1472400.0,6.4652,6.5156,6.4652,6.4904,1472400.0
2009-02-09 09:30:00,10.35,10.35,10.12,10.2,493800.0,6.5156,6.5156,6.3708,6.4212,493800.0
2009-02-09 10:00:00,10.2,10.2,10.1,10.11,320400.0,6.4212,6.4212,6.3582,6.3645,320400.0
2009-02-09 10:30:00,10.11,10.34,10.11,10.33,617600.0,6.3645,6.5093,6.3645,6.503,617600.0
2009-02-09 11:00:00,10.33,10.33,10.27,10.3,530400.0,6.503,6.503,6.4652,6.4841,530400.0
2009-02-09 11:30:00,10.29,10.36,10.26,10.36,711400.0,6.4778,6.5219,6.4589,6.5219,711400.0
2009-02-09 12:00:00,10.36,10.38,10.28,10.36,663400.0,6.5219,6.5345,6.4715,6.5219,663400.0
2009-02-09 12:30:00,10.36,10.37,10.26,10.31,812200.0,6.5219,6.5282,6.4589,6.4904,812200.0
2009-02-09 13:00:00,10.31,10.36,10.31,10.31,476600.0,6.4904,6.5219,6.4904,6.4904,476600.0
2009-02-09 13:30:00,10.31,10.31,10.23,10.28,511000.0,6.4904,6.4904,6.44,6.4715,511000.0
2009-02-09 14:00:00,10.28,10.29,10.17,10.2,246400.0,6.4715,6.4778,6.4023,6.4212,246400.0
2009-02-09 14:30:00,10.2,10.24,10.18,10.22,612800.0,6.4212,6.4463,6.4086,6.4337,612800.0
2009-02-09 15:00:00,10.22,10.29,10.18,10.28,443800.0,6.4337,6.4778,6.4086,6.4715,443800.0
2009-02-09 15:30:00,10.29,10.33,10.27,10.31,970200.0,6.4778,6.503,6.4652,6.4904,970200.0
2009-02-10 09:30:00,10.18,10.43,10.13,10.28,1025200.0,6.4086,6.5659,6.3771,6.4715,1025200.0
2009-02-10 10:00:00,10.29,10.35,10.13,10.13,730000.0,6.4778,6.5156,6.3771,6.3771,730000.0
2009-02-10 10:30:00,10.13,10.18,10.08,10.09,710600.0,6.3771,6.4086,6.3456,6.3519,710600.0
2009-02-10 11:00:00,10.09,10.13,9.95,10.04,1065600.0,6.3519,6.3771,6.2638,6.3204,1065600.0
2009-02-10 11:30:00,10.03,10.03,9.74,9.87,897800.0,6.3141,6.3141,6.1316,6.2134,897800.0
2009-02-10 12:00:00,9.87,9.99,9.83,9.87,632600.0,6.2134,6.289,6.1882,6.2134,632600.0
2009-02-10 12:30:00,9.87,9.92,9.83,9.87,656200.0,6.2134,6.2449,6.1882,6.2134,656200.0
2009-02-10 13:00:00,9.87,9.87,9.72,9.75,776800.0,6.2134,6.2134,6.119,6.1379,776800.0
2009-02-10 13:30:00,9.75,9.85,9.74,9.79,535000.0,6.1379,6.2008,6.1316,6.1631,535000.0
2009-02-10 14:00:00,9.79,9.83,9.7,9.71,562600.0,6.1631,6.1882,6.1064,6.1127,562600.0
2009-02-10 14:30:00,9.71,9.75,9.66,9.68,646200.0,6.1127,6.1379,6.0812,6.0938,646200.0
2009-02-10 15:00:00,9.68,9.74,9.63,9.68,791800.0,6.0938,6.1316,6.0623,6.0938,791800.0
2009-02-10 15:30:00,9.68,9.79,9.65,9.72,1755800.0,6.0938,6.1631,6.0749,6.119,1755800.0
2009-02-11 09:30:00,9.72,9.73,9.52,9.58,731000.0,6.2267,6.2331,6.0986,6.137,731000.0
2009-02-11 10:00:00,9.58,9.62,9.51,9.57,947800.0,6.137,6.1626,6.0922,6.1306,947800.0
2009-02-11 10:30:00,9.58,9.63,9.52,9.6,982200.0,6.137,6.169,6.0986,6.1498,982200.0
2009-02-11 11:00:00,9.6,9.62,9.5,9.61,1071600.0,6.1498,6.1626,6.0858,6.1562,1071600.0
2009-02-11 11:30:00,9.62,9.66,9.58,9.6,625400.0,6.1626,6.1882,6.137,6.1498,625400.0
2009-02-11 12:00:00,9.61,9.63,9.59,9.62,505400.0,6.1562,6.169,6.1434,6.1626,505400.0
2009-02-11 12:30:00,9.62,9.67,9.58,9.59,687800.0,6.1626,6.1947,6.137,6.1434,687800.0
2009-02-11 13:00:00,9.59,9.63,9.58,9.58,630600.0,6.1434,6.169,6.137,6.137,630600.0
2009-02-11 13:30:00,9.59,9.59,9.5,9.51,516200.0,6.1434,6.1434,6.0858,6.0922,516200.0
2009-02-11 14:00:00,9.51,9.6,9.5,9.58,947400.0,6.0922,6.1498,6.0858,6.137,947400.0
2009-02-11 14:30:00,9.58,9.74,9.57,9.72,1519200.0,6.137,6.2395,6.1306,6.2267,1519200.0
2009-02-11 15:00:00,9.72,9.73,9.6,9.63,1651800.0,6.2267,6.2331,6.1498,6.169,1651800.0
2009-02-11 15:30:00,9.63,9.65,9.58,9.63,1370000.0,6.169,6.1818,6.137,6.169,1370000.0
2009-02-12 09:30:00,9.57,9.69,9.43,9.55,1190600.0,6.1306,6.2075,6.0409,6.1178,1190600.0
2009-02-12 10:00:00,9.54,9.72,9.47,9.72,1382000.0,6.1114,6.2267,6.0665,6.2267,1382000.0
2009-02-12 10:30:00,9.72,9.83,9.69,9.78,984800.0,6.2267,6.2972,6.2075,6.2651,984800.0
2009-02-12 11:00:00,9.77,9.84,9.72,9.79,885600.0,6.2587,6.3036,6.2267,6.2715,885600.0
2009-02-12 11:30:00,9.79,9.95,9.79,9.84,993400.0,6.2715,6.374,6.2715,6.3036,993400.0
2009-02-12 12:00:00,9.84,9.99,9.83,9.97,738200.0,6.3036,6.3996,6.2972,6.3868,738200.0
2009-02-12 12:30:00,9.97,9.98,9.87,9.89,908600.0,6.3868,6.3932,6.3228,6.3356,908600.0
2009-02-12 13:00:00,9.89,9.89,9.74,9.78,1980800.0,6.3356,6.3356,6.2395,6.2651,1980800.0
2009-02-12 13:30:00,9.79,9.82,9.72,9.81,959400.0,6.2715,6.2907,6.2267,6.2843,959400.0
2009-02-12 14:00:00,9.81,9.85,9.75,9.8,780800.0,6.2843,6.31,6.2459,6.2779,780800.0
2009-02-12 14:30:00,9.79,9.81,9.67,9.72,1046000.0,6.2715,6.2843,6.1947,6.2267,1046000.0
2009-02-12 15:00:00,9.72,9.87,9.65,9.87,1178800.0,6.2267,6.3228,6.1818,6.3228,1178800.0
2009-02-12 15:30:00,9.87,9.9,9.77,9.88,2458200.0,6.3228,6.342,6.2587,6.3292,2458200.0
2009-02-13 09:30:00,9.89,10.01,9.78,10.0,598200.0,6.3356,6.4125,6.2651,6.4061,598200.0
2009-02-13 10:00:00,10.0,10.05,9.95,10.03,620400.0,6.4061,6.4381,6.374,6.4253,620400.0
2009-02-13 10:30:00,10.04,10.14,10.02,10.11,1207400.0,6.4317,6.4957,6.4189,6.4765,1207400.0
2009-02-13 11:00:00,10.11,10.11,9.96,9.99,623600.0,6.4765,6.4765,6.3804,6.3996,623600.0
2009-02-13 11:30:00,9.99,10.0,9.89,9.89,725800.0,6.3996,6.4061,6.3356,6.3356,725800.0
2009-02-13 12:00:00,9.9,9.97,9.89,9.97,1321600.0,6.342,6.3868,6.3356,6.3868,1321600.0
2009-02-13 12:30:00,9.97,9.97,9.89,9.95,1205200.0,6.3868,6.3868,6.3356,6.374,1205200.0
2009-02-13 13:00:00,9.94,10.04,9.93,10.03,626800.0,6.3676,6.4317,6.3612,6.4253,626800.0
2009-02-13 13:30:00,10.03,10.05,9.99,10.02,482800.0,6.4253,6.4381,6.3996,6.4189,482800.0
2009-02-13 14:00:00,10.02,10.06,9.99,10.0,1123800.0,6.4189,6.4445,6.3996,6.4061,1123800.0
2009-02-13 14:30:00,10.01,10.02,9.96,9.96,598400.0,6.4125,6.4189,6.3804,6.3804,598400.0
2009-02-13 15:00:00,9.97,10.02,9.91,9.96,859200.0,6.3868,6.4189,6.3484,6.3804,859200.0
2009-02-13 15:30:00,9.96,10.01,9.92,9.92,1958200.0,6.3804,6.4125,6.3548,6.3548,1958200.0
2009-02-17 09:30:00,9.46,9.7,9.38,9.54,1190800.0,6.0601,6.2139,6.0089,6.1114,1190800.0
2009-02-17 10:00:00,9.53,9.58,9.45,9.51,468400.0,6.105,6.137,6.0537,6.0922,468400.0
2009-02-17 10:30:00,9.51,9.6,9.51,9.54,658000.0,6.0922,6.1498,6.0922,6.1114,658000.0
2009-02-17 11:00:00,9.55,9.55,9.45,9.46,377400.0,6.1178,6.1178,6.0537,6.0601,377400.0
2009-02-17 11:30:00,9.45,9.47,9.4,9.46,502800.0,6.0537,6.0665,6.0217,6.0601,502800.0
2009-02-17 12:00:00,9.46,9.5,9.45,9.48,434600.0,6.0601,6.0858,6.0537,6.0729,434600.0
2009-02-17 12:30:00,9.48,9.51,9.45,9.48,432000.0,6.0729,6.0922,6.0537,6.0729,432000.0
2009-02-17 13:00:00,9.49,9.49,9.45,9.47,403600.0,6.0793,6.0793,6.0537,6.0665,403600.0
2009-02-17 13:30:00,9.47,9.56,9.45,9.52,481400.0,6.0665,6.1242,6.0537,6.0986,481400.0
2009-02-17 14:00:00,9.52,9.6,9.51,9.55,1687800.0,6.0986,6.1498,6.0922,6.1178,1687800.0
2009-02-17 14:30:00,9.55,9.63,9.54,9.59,967400.0,6.1178,6.169,6.1114,6.1434,967400.0
2009-02-17 15:00:00,9.59,9.6,9.52,9.56,1117600.0,6.1434,6.1498,6.0986,6.1242,1117600.0
2009-02-17 15:30:00,9.57,9.69,9.57,9.59,4630400.0,6.1306,6.2075,6.1306,6.1434,4630400.0
2009-02-18 09:30:00,9.59,9.73,9.53,9.61,740800.0,6.1434,6.2331,6.105,6.1562,740800.0
2009-02-18 10:00:00,9.61,9.75,9.52,9.74,926800.0,6.1562,6.2459,6.0986,6.2395,926800.0
2009-02-18 10:30:00,9.74,9.88,9.74,9.79,1506800.0,6.2395,6.3292,6.2395,6.2715,1506800.0
2009-02-18 11:00:00,9.79,9.9,9.73,9.87,1449600.0,6.2715,6.342,6.2331,6.3228,1449600.0
2009-02-18 11:30:00,9.87,9.92,9.8,9.83,971400.0,6.3228,6.3548,6.2779,6.2972,971400.0
2009-02-18 12:00:00,9.82,9.88,9.78,9.8,750600.0,6.2907,6.3292,6.2651,6.2779,750600.0
2009-02-18 12:30:00,9.8,9.83,9.76,9.81,569400.0,6.2779,6.2972,6.2523,6.2843,569400.0
2009-02-18 13:00:00,9.81,9.85,9.76,9.79,686600.0,6.2843,6.31,6.2523,6.2715,686600.0
2009-02-18 13:30:00,9.79,9.81,9.72,9.73,642400.0,6.2715,6.2843,6.2267,6.2331,642400.0
2009-02-18 14:00:00,9.73,9.76,9.67,9.76,1327200.0,6.2331,6.2523,6.1947,6.2523,1327200.0
2009-02-18 14:30:00,9.76,9.79,9.66,9.76,1246400.0,6.2523,6.2715,6.1882,6.2523,1246400.0
2009-02-18 15:00:00,9.76,9.81,9.72,9.75,1712400.0,6.2523,6.2843,6.2267,6.2459,1712400.0
2009-02-18 15:30:00,9.75,9.8,9.74,9.74,2049400.0,6.2459,6.2779,6.2395,6.2395,2049400.0
2009-02-19 09:30:00,9.79,9.87,9.74,9.81,931000.0,6.2715,6.3228,6.2395,6.2843,931000.0
2009-02-19 10:00:00,9.81,9.86,9.69,9.7,1091400.0,6.2843,6.3164,6.2075,6.2139,1091400.0
2009-02-19 10:30:00,9.7,9.7,9.55,9.56,1044200.0,6.2139,6.2139,6.1178,6.1242,1044200.0
2009-02-19 11:00:00,9.56,9.58,9.54,9.56,1011400.0,6.1242,6.137,6.1114,6.1242,1011400.0
2009-02-19 11:30:00,9.56,9.56,9.52,9.53,1196600.0,6.1242,6.1242,6.0986,6.105,1196600.0
2009-02-19 12:00:00,9.53,9.53,9.39,9.4,2291400.0,6.105,6.105,6.0153,6.0217,2291400.0
2009-02-19 12:30:00,9.4,9.44,9.38,9.42,1017000.0,6.0217,6.0473,6.0089,6.0345,1017000.0
2009-02-19 13:00:00,9.42,9.46,9.39,9.45,702800.0,6.0345,6.0601,6.0153,6.0537,702800.0
2009-02-19 13:30:00,9.45,9.45,9.34,9.35,571200.0,6.0537,6.0537,5.9833,5.9897,571200.0
2009-02-19 14:00:00,9.35,9.43,9.35,9.4,1985800.0,5.9897,6.0409,5.9897,6.0217,1985800.0
2009-02-19 14:30:00,9.4,9.4,9.35,9.38,1624400.0,6.0217,6.0217,5.9897,6.0089,1624400.0
2009-02-19 15:00:00,9.38,9.42,9.37,9.38,1364000.0,6.0089,6.0345,6.0025,6.0089,1364000.0
2009-02-19 15:30:00,9.38,9.4,9.31,9.35,1871000.0,6.0089,6.0217,5.964,5.9897,1871000.0
2009-02-20 09:30:00,9.27,9.52,9.21,9.48,1275800.0,5.9384,6.0986,5.9,6.0729,1275800.0
2009-02-20 10:00:00,9.49,9.57,9.4,9.47,540400.0,6.0793,6.1306,6.0217,6.0665,540400.0
2009-02-20 10:30:00,9.47,9.52,9.43,9.44,587200.0,6.0665,6.0986,6.0409,6.0473,587200.0
2009-02-20 11:00:00,9.44,9.47,9.42,9.44,534800.0,6.0473,6.0665,6.0345,6.0473,534800.0
2009-02-20 11:30:00,9.44,9.47,9.39,9.43,626600.0,6.0473,6.0665,6.0153,6.0409,626600.0
2009-02-20 12:00:00,9.43,9.49,9.42,9.43,627600.0,6.0409,6.0793,6.0345,6.0409,627600.0
2009-02-20 12:30:00,9.43,9.45,9.31,9.34,852000.0,6.0409,6.0537,5.964,5.9833,852000.0
2009-02-20 13:00:00,9.34,9.35,9.27,9.31,404200.0,5.9833,5.9897,5.9384,5.964,404200.0
2009-02-20 13:30:00,9.31,9.42,9.3,9.38,592400.0,5.964,6.0345,5.9576,6.0089,592400.0
2009-02-20 14:00:00,9.38,9.54,9.35,9.49,868200.0,6.0089,6.1114,5.9897,6.0793,868200.0
2009-02-20 14:30:00,9.49,9.54,9.45,9.47,1924400.0,6.0793,6.1114,6.0537,6.0665,1924400.0
2009-02-20 15:00:00,9.47,9.48,9.41,9.43,1243800.0,6.0665,6.0729,6.0281,6.0409,1243800.0
2009-02-20 15:30:00,9.43,9.46,9.37,9.43,1646000.0,6.0409,6.0601,6.0025,6.0409,1646000.0
2009-02-23 09:30:00,9.52,9.56,9.24,9.32,632000.0,6.0986,6.1242,5.9192,5.9704,632000.0
2009-02-23 10:00:00,9.32,9.36,9.28,9.33,956000.0,5.9704,5.9961,5.9448,5.9768,956000.0
2009-02-23 10:30:00,9.34,9.35,9.27,9.3,597800.0,5.9833,5.9897,5.9384,5.9576,597800.0
2009-02-23 11:00:00,9.31,9.36,9.31,9.32,631600.0,5.964,5.9961,5.964,5.9704,631600.0
2009-02-23 11:30:00,9.32,9.32,9.23,9.27,543400.0,5.9704,5.9704,5.9128,5.9384,543400.0
2009-02-23 12:00:00,9.26,9.28,9.24,9.24,348800.0,5.932,5.9448,5.9192,5.9192,348800.0
2009-02-23 12:30:00,9.25,9.27,9.19,9.19,592200.0,5.9256,5.9384,5.8872,5.8872,592200.0
2009-02-23 13:00:00,9.19,9.26,9.18,9.2,411400.0,5.8872,5.932,5.8808,5.8936,411400.0
2009-02-23 13:30:00,9.21,9.22,9.17,9.19,317000.0,5.9,5.9064,5.8744,5.8872,317000.0
2009-02-23 14:00:00,9.19,9.25,9.15,9.24,391600.0,5.8872,5.9256,5.8615,5.9192,391600.0
2009-02-23 14:30:00,9.24,9.25,9.12,9.12,583800.0,5.9192,5.9256,5.8423,5.8423,583800.0
2009-02-23 15:00:00,9.12,9.19,9.08,9.13,699600.0,5.8423,5.8872,5.8167,5.8487,699600.0
2009-02-23 15:30:00,9.12,9.19,9.09,9.11,1289400.0,5.8423,5.8872,5.8231,5.8359,1289400.0
2009-02-24 09:30:00,9.15,9.41,9.15,9.34,776600.0,5.8615,6.0281,5.8615,5.9833,776600.0
2009-02-24 10:00:00,9.34,9.4,9.25,9.38,692800.0,5.9833,6.0217,5.9256,6.0089,692800.0
2009-02-24 10:30:00,9.38,9.44,9.35,9.37,683000.0,6.0089,6.0473,5.9897,6.0025,683000.0
2009-02-24 11:00:00,9.36,9.4,9.29,9.33,899200.0,5.9961,6.0217,5.9512,5.9768,899200.0
2009-02-24 11:30:00,9.33,9.35,9.22,9.24,594800.0,5.9768,5.9897,5.9064,5.9192,594800.0
2009-02-24 12:00:00,9.24,9.29,9.23,9.29,644400.0,5.9192,5.9512,5.9128,5.9512,644400.0
2009-02-24 12:30:00,9.29,9.31,9.27,9.28,1233600.0,5.9512,5.964,5.9384,5.9448,1233600.0
2009-02-24 13:00:00,9.28,9.35,9.22,9.32,618600.0,5.9448,5.9897,5.9064,5.9704,618600.0
2009-02-24 13:30:00,9.32,9.34,9.29,9.34,808200.0,5.9704,5.9833,5.9512,5.9833,808200.0
2009-02-24 14:00:00,9.34,9.42,9.31,9.37,906400.0,5.9833,6.0345,5.964,6.0025,906400.0
2009-02-24 14:30:00,9.37,9.39,9.31,9.36,1162200.0,6.0025,6.0153,5.964,5.9961,1162200.0
2009-02-24 15:00:00,9.36,9.45,9.35,9.42,1407600.0,5.9961,6.0537,5.9897,6.0345,1407600.0
2009-02-24 15:30:00,9.42,9.43,9.34,9.37,2112600.0,6.0345,6.0409,5.9833,6.0025,2112600.0
2009-02-25 09:30:00,9.37,9.48,9.27,9.43,650600.0,6.0025,6.0729,5.9384,6.0409,650600.0
2009-02-25 10:00:00,9.42,9.43,9.26,9.37,838800.0,6.0345,6.0409,5.932,6.0025,838800.0
2009-02-25 10:30:00,9.37,9.38,9.24,9.29,520800.0,6.0025,6.0089,5.9192,5.9512,520800.0
2009-02-25 11:00:00,9.29,9.34,9.25,9.33,1705400.0,5.9512,5.9833,5.9256,5.9768,1705400.0
2009-02-25 11:30:00,9.34,9.4,9.26,9.27,1089200.0,5.9833,6.0217,5.932,5.9384,1089200.0
2009-02-25 12:00:00,9.27,9.34,9.27,9.3,355000.0,5.9384,5.9833,5.9384,5.9576,355000.0
2009-02-25 12:30:00,9.3,9.35,9.29,9.33,618200.0,5.9576,5.9897,5.9512,5.9768,618200.0
2009-02-25 13:00:00,9.33,9.4,9.31,9.38,785600.0,5.9768,6.0217,5.964,6.0089,785600.0
2009-02-25 13:30:00,9.38,9.48,9.38,9.43,1143000.0,6.0089,6.0729,6.0089,6.0409,1143000.0
2009-02-25 14:00:00,9.43,9.49,9.35,9.48,2503600.0,6.0409,6.0793,5.9897,6.0729,2503600.0
2009-02-25 14:30:00,9.48,9.53,9.45,9.5,1103200.0,6.0729,6.105,6.0537,6.0858,1103200.0
2009-02-25 15:00:00,9.5,9.65,9.49,9.63,1621800.0,6.0858,6.1818,6.0793,6.169,1621800.0
2009-02-25 15:30:00,9.63,9.71,9.49,9.49,2219600.0,6.169,6.2203,6.0793,6.0793,2219600.0
2009-02-26 09:30:00,9.52,9.69,9.52,9.67,604000.0,6.0986,6.2075,6.0986,6.1947,604000.0
2009-02-26 10:00:00,9.67,9.74,9.62,9.65,933000.0,6.1947,6.2395,6.1626,6.1818,933000.0
2009-02-26 10:30:00,9.66,9.84,9.62,9.83,948200.0,6.1882,6.3036,6.1626,6.2972,948200.0
2009-02-26 11:00:00,9.84,9.84,9.62,9.62,458400.0,6.3036,6.3036,6.1626,6.1626,458400.0
2009-02-26 11:30:00,9.62,9.68,9.56,9.58,428400.0,6.1626,6.2011,6.1242,6.137,428400.0
2009-02-26 12:00:00,9.58,9.62,9.49,9.52,354800.0,6.137,6.1626,6.0793,6.0986,354800.0
2009-02-26 12:30:00,9.52,9.59,9.51,9.54,263400.0,6.0986,6.1434,6.0922,6.1114,263400.0
2009-02-26 13:00:00,9.54,9.55,9.46,9.5,453800.0,6.1114,6.1178,6.0601,6.0858,453800.0
2009-02-26 13:30:00,9.5,9.56,9.48,9.52,417200.0,6.0858,6.1242,6.0729,6.0986,417200.0
2009-02-26 14:00:00,9.52,9.53,9.45,9.48,988000.0,6.0986,6.105,6.0537,6.0729,988000.0
2009-02-26 14:30:00,9.49,9.49,9.35,9.38,597600.0,6.0793,6.0793,5.9897,6.0089,597600.0
2009-02-26 15:00:00,9.38,9.4,9.32,9.37,909200.0,6.0089,6.0217,5.9704,6.0025,909200.0
2009-02-26 15:30:00,9.37,9.43,9.35,9.35,1209200.0,6.0025,6.0409,5.9897,5.9897,1209200.0
2009-02-27 09:30:00,9.3,9.46,9.23,9.41,634600.0,5.9576,6.0601,5.9128,6.0281,634600.0
2009-02-27 10:00:00,9.4,9.59,9.4,9.55,1017000.0,6.0217,6.1434,6.0217,6.1178,1017000.0
2009-02-27 10:30:00,9.55,9.57,9.48,9.5,598000.0,6.1178,6.1306,6.0729,6.0858,598000.0
2009-02-27 11:00:00,9.5,9.51,9.38,9.41,618200.0,6.0858,6.0922,6.0089,6.0281,618200.0
2009-02-27 11:30:00,9.42,9.5,9.4,9.49,390000.0,6.0345,6.0858,6.0217,6.0793,390000.0
2009-02-27 12:00:00,9.48,9.52,9.47,9.52,336600.0,6.0729,6.0986,6.0665,6.0986,336600.0
2009-02-27 12:30:00,9.51,9.51,9.4,9.47,359200.0,6.0922,6.0922,6.0217,6.0665,359200.0
2009-02-27 13:00:00,9.47,9.51,9.45,9.48,405000.0,6.0665,6.0922,6.0537,6.0729,405000.0
2009-02-27 13:30:00,9.49,9.55,9.44,9.54,924800.0,6.0793,6.1178,6.0473,6.1114,924800.0
2009-02-27 14:00:00,9.54,9.58,9.47,9.48,732000.0,6.1114,6.137,6.0665,6.0729,732000.0
2009-02-27 14:30:00,9.48,9.54,9.45,9.53,463000.0,6.0729,6.1114,6.0537,6.105,463000.0
2009-02-27 15:00:00,9.52,9.53,9.42,9.44,999800.0,6.0986,6.105,6.0345,6.0473,999800.0
2009-02-27 15:30:00,9.43,9.51,9.39,9.4,1559600.0,6.0409,6.0922,6.0153,6.0217,1559600.0
2009-03-02 09:30:00,9.22,9.43,9.2,9.34,358600.0,5.9064,6.0409,5.8936,5.9833,358600.0
2009-03-02 10:00:00,9.34,9.4,9.22,9.31,525000.0,5.9833,6.0217,5.9064,5.964,525000.0
2009-03-02 10:30:00,9.31,9.33,9.2,9.21,358400.0,5.964,5.9768,5.8936,5.9,358400.0
2009-03-02 11:00:00,9.21,9.24,9.08,9.09,974000.0,5.9,5.9192,5.8167,5.8231,974000.0
2009-03-02 11:30:00,9.09,9.09,8.97,8.98,1280200.0,5.8231,5.8231,5.7462,5.7526,1280200.0
2009-03-02 12:00:00,8.99,9.01,8.96,8.99,1000400.0,5.759,5.7719,5.7398,5.759,1000400.0
2009-03-02 12:30:00,8.99,8.99,8.9,8.9,845600.0,5.759,5.759,5.7014,5.7014,845600.0
2009-03-02 13:00:00,8.9,8.95,8.9,8.94,1022800.0,5.7014,5.7334,5.7014,5.727,1022800.0
2009-03-02 13:30:00,8.94,9.0,8.92,8.99,352200.0,5.727,5.7655,5.7142,5.759,352200.0
2009-03-02 14:00:00,9.0,9.03,8.99,9.0,496600.0,5.7655,5.7847,5.759,5.7655,496600.0
2009-03-02 14:30:00,9.0,9.07,8.99,8.99,688600.0,5.7655,5.8103,5.759,5.759,688600.0
2009-03-02 15:00:00,8.99,9.04,8.96,8.99,1267600.0,5.759,5.7911,5.7398,5.759,1267600.0
2009-03-02 15:30:00,8.99,9.03,8.9,8.92,1636200.0,5.759,5.7847,5.7014,5.7142,1636200.0
2009-03-03 09:30:00,8.87,9.1,8.87,8.95,925800.0,5.6822,5.8295,5.6822,5.7334,925800.0
2009-03-03 10:00:00,8.95,9.06,8.93,9.03,988000.0,5.7334,5.8039,5.7206,5.7847,988000.0
2009-03-03 10:30:00,9.03,9.06,8.96,8.96,392400.0,5.7847,5.8039,5.7398,5.7398,392400.0
2009-03-03 11:00:00,8.96,8.99,8.87,8.88,631800.0,5.7398,5.759,5.6822,5.6886,631800.0
2009-03-03 11:30:00,8.88,8.9,8.78,8.81,732200.0,5.6886,5.7014,5.6245,5.6437,732200.0
2009-03-03 12:00:00,8.81,8.96,8.81,8.96,771000.0,5.6437,5.7398,5.6437,5.7398,771000.0
2009-03-03 12:30:00,8.95,8.96,8.89,8.9,587600.0,5.7334,5.7398,5.695,5.7014,587600.0
2009-03-03 13:00:00,8.9,8.93,8.87,8.9,489600.0,5.7014,5.7206,5.6822,5.7014,489600.0
2009-03-03 13:30:00,8.9,8.93,8.88,8.92,575400.0,5.7014,5.7206,5.6886,5.7142,575400.0
2009-03-03 14:00:00,8.92,9.01,8.91,8.97,761200.0,5.7142,5.7719,5.7078,5.7462,761200.0
2009-03-03 14:30:00,8.97,9.04,8.97,9.02,918800.0,5.7462,5.7911,5.7462,5.7783,918800.0
2009-03-03 15:00:00,9.02,9.02,8.89,8.9,826400.0,5.7783,5.7783,5.695,5.7014,826400.0
2009-03-03 15:30:00,8.9,8.93,8.88,8.88,1384200.0,5.7014,5.7206,5.6886,5.6886,1384200.0
2009-03-04 09:30:00,8.9,9.14,8.88,9.06,686600.0,5.7014,5.8551,5.6886,5.8039,686600.0
2009-03-04 10:00:00,9.07,9.13,9.03,9.08,517800.0,5.8103,5.8487,5.7847,5.8167,517800.0
2009-03-04 10:30:00,9.08,9.16,9.06,9.09,501600.0,5.8167,5.8679,5.8039,5.8231,501600.0
2009-03-04 11:00:00,9.1,9.31,9.1,9.31,1040400.0,5.8295,5.964,5.8295,5.964,1040400.0
2009-03-04 11:30:00,9.31,9.34,9.25,9.29,449200.0,5.964,5.9833,5.9256,5.9512,449200.0
2009-03-04 12:00:00,9.29,9.31,9.21,9.24,372200.0,5.9512,5.964,5.9,5.9192,372200.0
2009-03-04 12:30:00,9.24,9.29,9.19,9.22,315400.0,5.9192,5.9512,5.8872,5.9064,315400.0
2009-03-04 13:00:00,9.22,9.27,9.17,9.22,384400.0,5.9064,5.9384,5.8744,5.9064,384400.0
2009-03-04 13:30:00,9.22,9.29,9.21,9.21,387800.0,5.9064,5.9512,5.9,5.9,387800.0
2009-03-04 14:00:00,9.21,9.3,9.2,9.24,520800.0,5.9,5.9576,5.8936,5.9192,520800.0
2009-03-04 14:30:00,9.24,9.33,9.24,9.31,401400.0,5.9192,5.9768,5.9192,5.964,401400.0
2009-03-04 15:00:00,9.31,9.36,9.29,9.35,543600.0,5.964,5.9961,5.9512,5.9897,543600.0
2009-03-04 15:30:00,9.34,9.35,9.2,9.22,1178000.0,5.9833,5.9897,5.8936,5.9064,1178000.0
2009-03-05 09:30:00,9.08,9.26,9.02,9.21,1192400.0,5.8167,5.932,5.7783,5.9,1192400.0
2009-03-05 10:00:00,9.21,9.33,9.2,9.24,799400.0,5.9,5.9768,5.8936,5.9192,799400.0
2009-03-05 10:30:00,9.24,9.24,9.12,9.12,739200.0,5.9192,5.9192,5.8423,5.8423,739200.0
2009-03-05 11:00:00,9.12,9.15,9.06,9.09,868600.0,5.8423,5.8615,5.8039,5.8231,868600.0
2009-03-05 11:30:00,9.09,9.17,9.06,9.07,669400.0,5.8231,5.8744,5.8039,5.8103,669400.0
2009-03-05 12:00:00,9.07,9.1,9.0,9.05,930800.0,5.8103,5.8295,5.7655,5.7975,930800.0
2009-03-05 12:30:00,9.05,9.08,9.04,9.06,1147800.0,5.7975,5.8167,5.7911,5.8039,1147800.0
2009-03-05 13:00:00,9.06,9.15,9.06,9.15,645800.0,5.8039,5.8615,5.8039,5.8615,645800.0
2009-03-05 13:30:00,9.14,9.15,9.1,9.13,886800.0,5.8551,5.8615,5.8295,5.8487,886800.0
2009-03-05 14:00:00,9.13,9.13,9.08,9.08,600800.0,5.8487,5.8487,5.8167,5.8167,600800.0
2009-03-05 14:30:00,9.08,9.13,9.06,9.1,684800.0,5.8167,5.8487,5.8039,5.8295,684800.0
2009-03-05 15:00:00,9.1,9.22,9.08,9.15,1059000.0,5.8295,5.9064,5.8167,5.8615,1059000.0
2009-03-05 15:30:00,9.15,9.18,9.08,9.1,1863800.0,5.8615,5.8808,5.8167,5.8295,1863800.0
2009-03-06 09:30:00,9.19,9.42,9.13,9.27,1182000.0,5.8872,6.0345,5.8487,5.9384,1182000.0
2009-03-06 10:00:00,9.27,9.28,9.06,9.09,1546400.0,5.9384,5.9448,5.8039,5.8231,1546400.0
2009-03-06 10:30:00,9.09,9.09,8.95,8.97,1303600.0,5.8231,5.8231,5.7334,5.7462,1303600.0
2009-03-06 11:00:00,8.97,9.01,8.93,8.97,1179000.0,5.7462,5.7719,5.7206,5.7462,1179000.0
2009-03-06 11:30:00,8.98,9.04,8.97,9.02,360000.0,5.7526,5.7911,5.7462,5.7783,360000.0
2009-03-06 12:00:00,9.02,9.08,9.01,9.04,378000.0,5.7783,5.8167,5.7719,5.7911,378000.0
2009-03-06 12:30:00,9.04,9.06,9.0,9.06,417800.0,5.7911,5.8039,5.7655,5.8039,417800.0
2009-03-06 13:00:00,9.05,9.06,9.0,9.03,290400.0,5.7975,5.8039,5.7655,5.7847,290400.0
2009-03-06 13:30:00,9.02,9.05,8.96,9.05,653000.0,5.7783,5.7975,5.7398,5.7975,653000.0
2009-03-06 14:00:00,9.05,9.1,9.01,9.06,471000.0,5.7975,5.8295,5.7719,5.8039,471000.0
2009-03-06 14:30:00,9.06,9.06,8.97,8.99,649600.0,5.8039,5.8039,5.7462,5.759,649600.0
2009-03-06 15:00:00,8.99,9.04,8.96,9.01,679200.0,5.759,5.7911,5.7398,5.7719,679200.0
2009-03-06 15:30:00,9.01,9.17,9.0,9.12,3390800.0,5.7719,5.8744,5.7655,5.8423,3390800.0
2009-03-09 09:30:00,9.02,9.26,9.01,9.17,597400.0,5.7783,5.932,5.7719,5.8744,597400.0
2009-03-09 10:00:00,9.18,9.31,9.18,9.19,366200.0,5.8808,5.964,5.8808,5.8872,366200.0
2009-03-09 10:30:00,9.19,9.24,9.05,9.05,374400.0,5.8872,5.9192,5.7975,5.7975,374400.0
2009-03-09 11:00:00,9.05,9.09,9.02,9.05,272400.0,5.7975,5.8231,5.7783,5.7975,272400.0
2009-03-09 11:30:00,9.05,9.07,9.02,9.05,268200.0,5.7975,5.8103,5.7783,5.7975,268200.0
2009-03-09 12:00:00,9.05,9.12,9.01,9.11,653400.0,5.7975,5.8423,5.7719,5.8359,653400.0
2009-03-09 12:30:00,9.11,9.12,9.02,9.03,295800.0,5.8359,5.8423,5.7783,5.7847,295800.0
2009-03-09 13:00:00,9.03,9.04,8.97,9.03,692400.0,5.7847,5.7911,5.7462,5.7847,692400.0
2009-03-09 13:30:00,9.03,9.08,9.0,9.02,522000.0,5.7847,5.8167,5.7655,5.7783,522000.0
2009-03-09 14:00:00,9.02,9.08,8.99,9.02,456000.0,5.7783,5.8167,5.759,5.7783,456000.0
2009-03-09 14:30:00,9.02,9.06,8.98,9.01,481800.0,5.7783,5.8039,5.7526,5.7719,481800.0
2009-03-09 15:00:00,9.01,9.04,8.95,8.99,735200.0,5.7719,5.7911,5.7334,5.759,735200.0
2009-03-09 15:30:00,8.99,9.03,8.96,8.97,1536200.0,5.759,5.7847,5.7398,5.7462,1536200.0
2009-03-10 09:30:00,9.17,9.33,9.06,9.22,729400.0,5.8744,5.9768,5.8039,5.9064,729400.0
2009-03-10 10:00:00,9.22,9.35,9.22,9.35,843600.0,5.9064,5.9897,5.9064,5.9897,843600.0
2009-03-10 10:30:00,9.36,9.46,9.36,9.43,1094200.0,5.9961,6.0601,5.9961,6.0409,1094200.0
2009-03-10 11:00:00,9.43,9.43,9.3,9.33,698600.0,6.0409,6.0409,5.9576,5.9768,698600.0
2009-03-10 11:30:00,9.33,9.41,9.33,9.41,470200.0,5.9768,6.0281,5.9768,6.0281,470200.0
2009-03-10 12:00:00,9.41,9.47,9.4,9.42,386800.0,6.0281,6.0665,6.0217,6.0345,386800.0
2009-03-10 12:30:00,9.42,9.43,9.38,9.38,320800.0,6.0345,6.0409,6.0089,6.0089,320800.0
2009-03-10 13:00:00,9.38,9.42,9.36,9.4,568400.0,6.0089,6.0345,5.9961,6.0217,568400.0
2009-03-10 13:30:00,9.4,9.43,9.36,9.37,527400.0,6.0217,6.0409,5.9961,6.0025,527400.0
2009-03-10 14:00:00,9.37,9.38,9.31,9.34,462200.0,6.0025,6.0089,5.964,5.9833,462200.0
2009-03-10 14:30:00,9.34,9.38,9.31,9.38,803400.0,5.9833,6.0089,5.964,6.0089,803400.0
2009-03-10 15:00:00,9.38,9.44,9.36,9.42,625000.0,6.0089,6.0473,5.9961,6.0345,625000.0
2009-03-10 15:30:00,9.42,9.47,9.38,9.46,1930600.0,6.0345,6.0665,6.0089,6.0601,1930600.0
2009-03-11 09:30:00,9.84,10.04,9.57,9.91,4254800.0,6.3036,6.4317,6.1306,6.3484,4254800.0
2009-03-11 10:00:00,9.91,9.95,9.84,9.95,1674400.0,6.3484,6.374,6.3036,6.374,1674400.0
2009-03-11 10:30:00,9.96,9.97,9.88,9.96,1495400.0,6.3804,6.3868,6.3292,6.3804,1495400.0
2009-03-11 11:00:00,9.96,9.99,9.9,9.95,1195600.0,6.3804,6.3996,6.342,6.374,1195600.0
2009-03-11 11:30:00,9.95,9.99,9.93,9.93,901200.0,6.374,6.3996,6.3612,6.3612,901200.0
2009-03-11 12:00:00,9.93,9.94,9.88,9.9,804000.0,6.3612,6.3676,6.3292,6.342,804000.0
2009-03-11 12:30:00,9.9,9.9,9.81,9.83,629800.0,6.342,6.342,6.2843,6.2972,629800.0
2009-03-11 13:00:00,9.83,9.88,9.79,9.83,653000.0,6.2972,6.3292,6.2715,6.2972,653000.0
2009-03-11 13:30:00,9.83,9.88,9.8,9.83,784400.0,6.2972,6.3292,6.2779,6.2972,784400.0
2009-03-11 14:00:00,9.83,9.84,9.69,9.72,1072800.0,6.2972,6.3036,6.2075,6.2267,1072800.0
2009-03-11 14:30:00,9.72,9.79,9.71,9.77,1069000.0,6.2267,6.2715,6.2203,6.2587,1069000.0
2009-03-11 15:00:00,9.77,9.85,9.77,9.83,940200.0,6.2587,6.31,6.2587,6.2972,940200.0
2009-03-11 15:30:00,9.84,9.88,9.8,9.83,1574400.0,6.3036,6.3292,6.2779,6.2972,1574400.0
2009-03-12 09:30:00,9.78,9.94,9.77,9.84,722400.0,6.2651,6.3676,6.2587,6.3036,722400.0
2009-03-12 10:00:00,9.84,10.04,9.84,10.0,820000.0,6.3036,6.4317,6.3036,6.4061,820000.0
2009-03-12 10:30:00,10.01,10.04,9.99,10.01,731400.0,6.4125,6.4317,6.3996,6.4125,731400.0
2009-03-12 11:00:00,10.01,10.03,9.93,9.95,427600.0,6.4125,6.4253,6.3612,6.374,427600.0
2009-03-12 11:30:00,9.95,10.03,9.92,10.03,332800.0,6.374,6.4253,6.3548,6.4253,332800.0
2009-03-12 12:00:00,10.03,10.06,10.01,10.06,576600.0,6.4253,6.4445,6.4125,6.4445,576600.0
2009-03-12 12:30:00,10.06,10.12,10.05,10.1,473000.0,6.4445,6.4829,6.4381,6.4701,473000.0
2009-03-12 13:00:00,10.1,10.11,10.06,10.06,333200.0,6.4701,6.4765,6.4445,6.4445,333200.0
2009-03-12 13:30:00,10.08,10.1,10.06,10.09,311800.0,6.4573,6.4701,6.4445,6.4637,311800.0
2009-03-12 14:00:00,10.1,10.22,10.08,10.19,1167400.0,6.4701,6.547,6.4573,6.5278,1167400.0
2009-03-12 14:30:00,10.19,10.29,10.18,10.24,1213400.0,6.5278,6.5918,6.5214,6.5598,1213400.0
2009-03-12 15:00:00,10.24,10.3,10.21,10.29,1684200.0,6.5598,6.5982,6.5406,6.5918,1684200.0
2009-03-12 15:30:00,10.29,10.35,10.27,10.3,1423000.0,6.5918,6.6303,6.579,6.5982,1423000.0
2009-03-13 09:30:00,10.22,10.35,10.12,10.27,641400.0,6.547,6.6303,6.4829,6.579,641400.0
2009-03-13 10:00:00,10.27,10.34,10.16,10.16,948200.0,6.579,6.6239,6.5086,6.5086,948200.0
2009-03-13 10:30:00,10.16,10.27,10.14,10.19,588200.0,6.5086,6.579,6.4957,6.5278,588200.0
2009-03-13 11:00:00,10.19,10.2,10.08,10.12,792600.0,6.5278,6.5342,6.4573,6.4829,792600.0
2009-03-13 11:30:00,10.12,10.13,10.01,10.04,691800.0,6.4829,6.4893,6.4125,6.4317,691800.0
2009-03-13 12:00:00,10.04,10.06,10.01,10.01,877600.0,6.4317,6.4445,6.4125,6.4125,877600.0
2009-03-13 12:30:00,10.01,10.12,9.99,10.12,466600.0,6.4125,6.4829,6.3996,6.4829,466600.0
2009-03-13 13:00:00,10.12,10.17,10.11,10.15,332000.0,6.4829,6.515,6.4765,6.5021,332000.0
2009-03-13 13:30:00,10.15,10.17,10.13,10.13,283800.0,6.5021,6.515,6.4893,6.4893,283800.0
2009-03-13 14:00:00,10.13,10.15,10.1,10.13,485400.0,6.4893,6.5021,6.4701,6.4893,485400.0
2009-03-13 14:30:00,10.13,10.21,10.12,10.18,401800.0,6.4893,6.5406,6.4829,6.5214,401800.0
2009-03-13 15:00:00,10.18,10.22,10.15,10.2,485600.0,6.5214,6.547,6.5021,6.5342,485600.0
2009-03-13 15:30:00,10.2,10.22,10.15,10.2,1182000.0,6.5342,6.547,6.5021,6.5342,1182000.0
2009-03-16 09:30:00,10.27,10.33,10.13,10.18,729200.0,6.579,6.6175,6.4893,6.5214,729200.0
2009-03-16 10:00:00,10.19,10.21,10.06,10.09,363000.0,6.5278,6.5406,6.4445,6.4637,363000.0
2009-03-16 10:30:00,10.09,10.17,10.09,10.1,302800.0,6.4637,6.515,6.4637,6.4701,302800.0
2009-03-16 11:00:00,10.1,10.13,10.05,10.12,556200.0,6.4701,6.4893,6.4381,6.4829,556200.0
2009-03-16 11:30:00,10.12,10.15,10.08,10.14,388400.0,6.4829,6.5021,6.4573,6.4957,388400.0
2009-03-16 12:00:00,10.13,10.15,10.12,10.13,179000.0,6.4893,6.5021,6.4829,6.4893,179000.0
2009-03-16 12:30:00,10.13,10.22,10.13,10.22,212600.0,6.4893,6.547,6.4893,6.547,212600.0
2009-03-16 13:00:00,10.21,10.22,10.15,10.15,417000.0,6.5406,6.547,6.5021,6.5021,417000.0
2009-03-16 13:30:00,10.16,10.18,10.12,10.13,334800.0,6.5086,6.5214,6.4829,6.4893,334800.0
2009-03-16 14:00:00,10.13,10.13,10.09,10.09,450600.0,6.4893,6.4893,6.4637,6.4637,450600.0
2009-03-16 14:30:00,10.09,10.11,10.06,10.07,496200.0,6.4637,6.4765,6.4445,6.4509,496200.0
2009-03-16 15:00:00,10.07,10.08,9.99,10.03,747200.0,6.4509,6.4573,6.3996,6.4253,747200.0
2009-03-16 15:30:00,10.03,10.04,9.97,10.02,1581200.0,6.4253,6.4317,6.3868,6.4189,1581200.0
2009-03-17 09:30:00,9.99,10.14,9.97,10.08,519600.0,6.3996,6.4957,6.3868,6.4573,519600.0
2009-03-17 10:00:00,10.09,10.15,10.01,10.02,834400.0,6.4637,6.5021,6.4125,6.4189,834400.0
2009-03-17 10:30:00,10.02,10.11,10.01,10.09,423200.0,6.4189,6.4765,6.4125,6.4637,423200.0
2009-03-17 11:00:00,10.09,10.12,10.06,10.09,235800.0,6.4637,6.4829,6.4445,6.4637,235800.0
2009-03-17 11:30:00,10.09,10.17,10.08,10.15,393600.0,6.4637,6.515,6.4573,6.5021,393600.0
2009-03-17 12:00:00,10.15,10.2,10.13,10.13,804400.0,6.5021,6.5342,6.4893,6.4893,804400.0
2009-03-17 12:30:00,10.13,10.17,10.13,10.15,419600.0,6.4893,6.515,6.4893,6.5021,419600.0
2009-03-17 13:00:00,10.15,10.17,10.12,10.14,562200.0,6.5021,6.515,6.4829,6.4957,562200.0
2009-03-17 13:30:00,10.14,10.15,10.09,10.09,619800.0,6.4957,6.5021,6.4637,6.4637,619800.0
2009-03-17 14:00:00,10.09,10.12,10.07,10.08,450400.0,6.4637,6.4829,6.4509,6.4573,450400.0
2009-03-17 14:30:00,10.08,10.17,10.07,10.15,379800.0,6.4573,6.515,6.4509,6.5021,379800.0
2009-03-17 15:00:00,10.15,10.22,10.13,10.16,882600.0,6.5021,6.547,6.4893,6.5086,882600.0
2009-03-17 15:30:00,10.16,10.26,10.13,10.26,1022800.0,6.5086,6.5726,6.4893,6.5726,1022800.0
2009-03-18 09:30:00,10.25,10.31,10.18,10.28,758400.0,6.5662,6.6046,6.5214,6.5854,758400.0
2009-03-18 10:00:00,10.28,10.32,10.16,10.18,615400.0,6.5854,6.611,6.5086,6.5214,615400.0
2009-03-18 10:30:00,10.18,10.33,10.13,10.33,507200.0,6.5214,6.6175,6.4893,6.6175,507200.0
2009-03-18 11:00:00,10.33,10.38,10.32,10.37,605000.0,6.6175,6.6495,6.611,6.6431,605000.0
2009-03-18 11:30:00,10.37,10.4,10.34,10.38,448800.0,6.6431,6.6623,6.6239,6.6495,448800.0
2009-03-18 12:00:00,10.38,10.4,10.36,10.36,240000.0,6.6495,6.6623,6.6367,6.6367,240000.0
2009-03-18 12:30:00,10.37,10.38,10.33,10.37,184800.0,6.6431,6.6495,6.6175,6.6431,184800.0
2009-03-18 13:00:00,10.37,10.37,10.31,10.33,179000.0,6.6431,6.6431,6.6046,6.6175,179000.0
2009-03-18 13:30:00,10.33,10.43,10.33,10.43,303400.0,6.6175,6.6815,6.6175,6.6815,303400.0
2009-03-18 14:00:00,10.43,10.62,10.4,10.55,829800.0,6.6815,6.8032,6.6623,6.7584,829800.0
2009-03-18 14:30:00,10.54,10.56,10.44,10.5,2566400.0,6.752,6.7648,6.6879,6.7264,2566400.0
2009-03-18 15:00:00,10.49,10.51,10.37,10.45,1814000.0,6.72,6.7328,6.6431,6.6943,1814000.0
2009-03-18 15:30:00,10.45,10.54,10.42,10.53,2903000.0,6.6943,6.752,6.6751,6.7456,2903000.0
2009-03-19 09:30:00,10.63,10.7,10.4,10.4,875800.0,6.8096,6.8545,6.6623,6.6623,875800.0
2009-03-19 10:00:00,10.4,10.57,10.4,10.46,1062600.0,6.6623,6.7712,6.6623,6.7007,1062600.0
2009-03-19 10:30:00,10.46,10.53,10.42,10.45,519600.0,6.7007,6.7456,6.6751,6.6943,519600.0
2009-03-19 11:00:00,10.45,10.49,10.41,10.41,410200.0,6.6943,6.72,6.6687,6.6687,410200.0
2009-03-19 11:30:00,10.41,10.45,10.38,10.43,377400.0,6.6687,6.6943,6.6495,6.6815,377400.0
2009-03-19 12:00:00,10.43,10.44,10.39,10.42,249200.0,6.6815,6.6879,6.6559,6.6751,249200.0
2009-03-19 12:30:00,10.42,10.49,10.34,10.35,910000.0,6.6751,6.72,6.6239,6.6303,910000.0
2009-03-19 13:00:00,10.35,10.4,10.33,10.4,322200.0,6.6303,6.6623,6.6175,6.6623,322200.0
2009-03-19 13:30:00,10.4,10.41,10.36,10.38,425800.0,6.6623,6.6687,6.6367,6.6495,425800.0
2009-03-19 14:00:00,10.38,10.42,10.38,10.4,314800.0,6.6495,6.6751,6.6495,6.6623,314800.0
2009-03-19 14:30:00,10.4,10.42,10.37,10.38,456600.0,6.6623,6.6751,6.6431,6.6495,456600.0
2009-03-19 15:00:00,10.38,10.42,10.38,10.4,463000.0,6.6495,6.6751,6.6495,6.6623,463000.0
2009-03-19 15:30:00,10.4,10.43,10.38,10.41,672200.0,6.6623,6.6815,6.6495,6.6687,672200.0
2009-03-20 09:30:00,10.51,10.57,10.39,10.4,1665400.0,6.7328,6.7712,6.6559,6.6623,1665400.0
2009-03-20 10:00:00,10.4,10.43,10.34,10.42,320400.0,6.6623,6.6815,6.6239,6.6751,320400.0
2009-03-20 10:30:00,10.42,10.46,10.4,10.45,542800.0,6.6751,6.7007,6.6623,6.6943,542800.0
2009-03-20 11:00:00,10.44,10.44,10.33,10.33,601600.0,6.6879,6.6879,6.6175,6.6175,601600.0
2009-03-20 11:30:00,10.33,10.34,10.24,10.24,183000.0,6.6175,6.6239,6.5598,6.5598,183000.0
2009-03-20 12:00:00,10.25,10.26,10.23,10.26,180400.0,6.5662,6.5726,6.5534,6.5726,180400.0
2009-03-20 12:30:00,10.26,10.27,10.12,10.13,304000.0,6.5726,6.579,6.4829,6.4893,304000.0
2009-03-20 13:00:00,10.13,10.13,10.08,10.09,225200.0,6.4893,6.4893,6.4573,6.4637,225200.0
2009-03-20 13:30:00,10.09,10.1,10.0,10.01,270800.0,6.4637,6.4701,6.4061,6.4125,270800.0
2009-03-20 14:00:00,10.01,10.09,9.99,10.09,299000.0,6.4125,6.4637,6.3996,6.4637,299000.0
2009-03-20 14:30:00,10.09,10.1,10.04,10.07,316400.0,6.4637,6.4701,6.4317,6.4509,316400.0
2009-03-20 15:00:00,10.08,10.13,10.08,10.12,414800.0,6.4573,6.4893,6.4573,6.4829,414800.0
2009-03-20 15:30:00,10.13,10.17,10.08,10.09,1244600.0,6.4893,6.515,6.4573,6.4637,1244600.0
2009-03-23 09:30:00,10.37,10.42,10.21,10.27,488000.0,6.6431,6.6751,6.5406,6.579,488000.0
2009-03-23 10:00:00,10.27,10.41,10.27,10.35,904000.0,6.579,6.6687,6.579,6.6303,904000.0
2009-03-23 10:30:00,10.35,10.4,10.34,10.39,561000.0,6.6303,6.6623,6.6239,6.6559,561000.0
2009-03-23 11:00:00,10.4,10.44,10.38,10.4,396000.0,6.6623,6.6879,6.6495,6.6623,396000.0
2009-03-23 11:30:00,10.41,10.46,10.39,10.44,488000.0,6.6687,6.7007,6.6559,6.6879,488000.0
2009-03-23 12:00:00,10.45,10.47,10.44,10.46,310600.0,6.6943,6.7071,6.6879,6.7007,310600.0
2009-03-23 12:30:00,10.46,10.46,10.38,10.38,260800.0,6.7007,6.7007,6.6495,6.6495,260800.0
2009-03-23 13:00:00,10.38,10.43,10.33,10.34,599000.0,6.6495,6.6815,6.6175,6.6239,599000.0
2009-03-23 13:30:00,10.34,10.35,10.3,10.33,758000.0,6.6239,6.6303,6.5982,6.6175,758000.0
2009-03-23 14:00:00,10.33,10.37,10.32,10.36,244800.0,6.6175,6.6431,6.611,6.6367,244800.0
2009-03-23 14:30:00,10.36,10.47,10.36,10.47,376200.0,6.6367,6.7071,6.6367,6.7071,376200.0
2009-03-23 15:00:00,10.47,10.53,10.45,10.53,517200.0,6.7071,6.7456,6.6943,6.7456,517200.0
2009-03-23 15:30:00,10.53,10.63,10.49,10.62,2298800.0,6.7456,6.8096,6.72,6.8032,2298800.0
2009-03-24 09:30:00,10.74,10.82,10.64,10.71,1607600.0,6.8801,6.9314,6.816,6.8609,1607600.0
2009-03-24 10:00:00,10.71,10.8,10.57,10.58,1637400.0,6.8609,6.9185,6.7712,6.7776,1637400.0
2009-03-24 10:30:00,10.58,10.58,10.46,10.47,693400.0,6.7776,6.7776,6.7007,6.7071,693400.0
2009-03-24 11:00:00,10.47,10.54,10.46,10.52,394000.0,6.7071,6.752,6.7007,6.7392,394000.0
2009-03-24 11:30:00,10.53,10.56,10.52,10.55,431000.0,6.7456,6.7648,6.7392,6.7584,431000.0
2009-03-24 12:00:00,10.54,10.56,10.53,10.56,262200.0,6.752,6.7648,6.7456,6.7648,262200.0
2009-03-24 12:30:00,10.56,10.65,10.56,10.65,388800.0,6.7648,6.8224,6.7648,6.8224,388800.0
2009-03-24 13:00:00,10.64,10.7,10.63,10.69,441800.0,6.816,6.8545,6.8096,6.8481,441800.0
2009-03-24 13:30:00,10.69,10.69,10.58,10.59,477600.0,6.8481,6.8481,6.7776,6.784,477600.0
2009-03-24 14:00:00,10.59,10.64,10.57,10.57,417800.0,6.784,6.816,6.7712,6.7712,417800.0
2009-03-24 14:30:00,10.57,10.59,10.52,10.53,504400.0,6.7712,6.784,6.7392,6.7456,504400.0
2009-03-24 15:00:00,10.53,10.56,10.52,10.55,554400.0,6.7456,6.7648,6.7392,6.7584,554400.0
2009-03-24 15:30:00,10.55,10.6,10.46,10.47,1299600.0,6.7584,6.7904,6.7007,6.7071,1299600.0
2009-03-25 09:30:00,10.38,10.78,10.37,10.76,903800.0,6.6495,6.9057,6.6431,6.8929,903800.0
2009-03-25 10:00:00,10.76,10.83,10.63,10.65,744800.0,6.8929,6.9378,6.8096,6.8224,744800.0
2009-03-25 10:30:00,10.64,10.76,10.63,10.64,366600.0,6.816,6.8929,6.8096,6.816,366600.0
2009-03-25 11:00:00,10.64,10.71,10.59,10.65,371400.0,6.816,6.8609,6.784,6.8224,371400.0
2009-03-25 11:30:00,10.65,10.77,10.65,10.74,2018200.0,6.8224,6.8993,6.8224,6.8801,2018200.0
2009-03-25 12:00:00,10.74,10.84,10.74,10.76,844800.0,6.8801,6.9442,6.8801,6.8929,844800.0
2009-03-25 12:30:00,10.76,10.77,10.7,10.72,1127400.0,6.8929,6.8993,6.8545,6.8673,1127400.0
2009-03-25 13:00:00,10.71,10.74,10.51,10.54,477200.0,6.8609,6.8801,6.7328,6.752,477200.0
2009-03-25 13:30:00,10.54,10.58,10.5,10.52,632600.0,6.752,6.7776,6.7264,6.7392,632600.0
2009-03-25 14:00:00,10.53,10.54,10.4,10.52,814000.0,6.7456,6.752,6.6623,6.7392,814000.0
2009-03-25 14:30:00,10.52,10.52,10.4,10.43,1171000.0,6.7392,6.7392,6.6623,6.6815,1171000.0
2009-03-25 15:00:00,10.43,10.55,10.4,10.55,873200.0,6.6815,6.7584,6.6623,6.7584,873200.0
2009-03-25 15:30:00,10.55,10.63,10.5,10.62,1492600.0,6.7584,6.8096,6.7264,6.8032,1492600.0
2009-03-26 09:30:00,10.63,10.95,10.63,10.79,669200.0,6.8096,7.0146,6.8096,6.9121,669200.0
2009-03-26 10:00:00,10.78,10.86,10.67,10.71,841600.0,6.9057,6.957,6.8353,6.8609,841600.0
2009-03-26 10:30:00,10.71,10.81,10.66,10.67,1082600.0,6.8609,6.9249,6.8289,6.8353,1082600.0
2009-03-26 11:00:00,10.67,10.76,10.66,10.71,672400.0,6.8353,6.8929,6.8289,6.8609,672400.0
2009-03-26 11:30:00,10.71,10.75,10.71,10.72,631400.0,6.8609,6.8865,6.8609,6.8673,631400.0
2009-03-26 12:00:00,10.74,10.84,10.72,10.83,543400.0,6.8801,6.9442,6.8673,6.9378,543400.0
2009-03-26 12:30:00,10.83,10.83,10.77,10.78,573600.0,6.9378,6.9378,6.8993,6.9057,573600.0
2009-03-26 13:00:00,10.78,10.81,10.74,10.75,1753400.0,6.9057,6.9249,6.8801,6.8865,1753400.0
2009-03-26 13:30:00,10.75,10.77,10.7,10.76,437400.0,6.8865,6.8993,6.8545,6.8929,437400.0
2009-03-26 14:00:00,10.76,10.83,10.76,10.77,344800.0,6.8929,6.9378,6.8929,6.8993,344800.0
2009-03-26 14:30:00,10.77,10.79,10.71,10.71,367600.0,6.8993,6.9121,6.8609,6.8609,367600.0
2009-03-26 15:00:00,10.71,10.83,10.71,10.82,556000.0,6.8609,6.9378,6.8609,6.9314,556000.0
2009-03-26 15:30:00,10.83,10.88,10.79,10.88,1301400.0,6.9378,6.9698,6.9121,6.9698,1301400.0
2009-03-27 09:30:00,10.79,10.93,10.76,10.92,478400.0,6.9121,7.0018,6.8929,6.9954,478400.0
2009-03-27 10:00:00,10.92,10.94,10.85,10.88,655600.0,6.9954,7.0082,6.9506,6.9698,655600.0
2009-03-27 10:30:00,10.88,10.94,10.86,10.94,593600.0,6.9698,7.0082,6.957,7.0082,593600.0
2009-03-27 11:00:00,10.94,10.95,10.9,10.94,545800.0,7.0082,7.0146,6.9826,7.0082,545800.0
2009-03-27 11:30:00,10.94,11.0,10.9,10.99,540600.0,7.0082,7.0467,6.9826,7.0403,540600.0
2009-03-27 12:00:00,10.99,11.02,10.93,10.93,586400.0,7.0403,7.0595,7.0018,7.0018,586400.0
2009-03-27 12:30:00,10.94,10.96,10.9,10.92,279000.0,7.0082,7.021,6.9826,6.9954,279000.0
2009-03-27 13:00:00,10.92,10.92,10.86,10.89,484200.0,6.9954,6.9954,6.957,6.9762,484200.0
2009-03-27 13:30:00,10.89,10.9,10.82,10.84,540000.0,6.9762,6.9826,6.9314,6.9442,540000.0
2009-03-27 14:00:00,10.84,10.9,10.83,10.89,346600.0,6.9442,6.9826,6.9378,6.9762,346600.0
2009-03-27 14:30:00,10.9,10.9,10.84,10.89,301400.0,6.9826,6.9826,6.9442,6.9762,301400.0
2009-03-27 15:00:00,10.89,10.92,10.86,10.87,508800.0,6.9762,6.9954,6.957,6.9634,508800.0
2009-03-27 15:30:00,10.87,10.9,10.83,10.84,1358800.0,6.9634,6.9826,6.9378,6.9442,1358800.0
2009-03-30 09:30:00,10.74,10.92,10.52,10.58,614000.0,6.8801,6.9954,6.7392,6.7776,614000.0
2009-03-30 10:00:00,10.57,10.59,10.45,10.47,533400.0,6.7712,6.784,6.6943,6.7071,533400.0
2009-03-30 10:30:00,10.47,10.47,10.4,10.47,512400.0,6.7071,6.7071,6.6623,6.7071,512400.0
2009-03-30 11:00:00,10.47,10.51,10.43,10.47,378800.0,6.7071,6.7328,6.6815,6.7071,378800.0
2009-03-30 11:30:00,10.47,10.49,10.44,10.49,274800.0,6.7071,6.72,6.6879,6.72,274800.0
2009-03-30 12:00:00,10.5,10.56,10.49,10.56,168600.0,6.7264,6.7648,6.72,6.7648,168600.0
2009-03-30 12:30:00,10.55,10.58,10.52,10.53,155400.0,6.7584,6.7776,6.7392,6.7456,155400.0
2009-03-30 13:00:00,10.53,10.56,10.51,10.54,137400.0,6.7456,6.7648,6.7328,6.752,137400.0
2009-03-30 13:30:00,10.54,10.55,10.47,10.5,266000.0,6.752,6.7584,6.7071,6.7264,266000.0
2009-03-30 14:00:00,10.49,10.57,10.49,10.52,229600.0,6.72,6.7712,6.72,6.7392,229600.0
2009-03-30 14:30:00,10.52,10.52,10.45,10.45,359600.0,6.7392,6.7392,6.6943,6.6943,359600.0
2009-03-30 15:00:00,10.45,10.53,10.44,10.49,237200.0,6.6943,6.7456,6.6879,6.72,237200.0
2009-03-30 15:30:00,10.49,10.59,10.49,10.57,905800.0,6.72,6.784,6.72,6.7712,905800.0
2009-03-31 09:30:00,10.65,10.74,10.59,10.66,525800.0,6.8224,6.8801,6.784,6.8289,525800.0
2009-03-31 10:00:00,10.65,10.72,10.62,10.71,673000.0,6.8224,6.8673,6.8032,6.8609,673000.0
2009-03-31 10:30:00,10.72,10.74,10.62,10.63,406600.0,6.8673,6.8801,6.8032,6.8096,406600.0
2009-03-31 11:00:00,10.63,10.65,10.6,10.62,535800.0,6.8096,6.8224,6.7904,6.8032,535800.0
2009-03-31 11:30:00,10.62,10.62,10.59,10.61,145800.0,6.8032,6.8032,6.784,6.7968,145800.0
2009-03-31 12:00:00,10.6,10.6,10.53,10.55,134800.0,6.7904,6.7904,6.7456,6.7584,134800.0
2009-03-31 12:30:00,10.55,10.61,10.55,10.6,85600.0,6.7584,6.7968,6.7584,6.7904,85600.0
2009-03-31 13:00:00,10.6,10.67,10.6,10.67,183800.0,6.7904,6.8353,6.7904,6.8353,183800.0
2009-03-31 13:30:00,10.67,10.68,10.61,10.64,242200.0,6.8353,6.8417,6.7968,6.816,242200.0
2009-03-31 14:00:00,10.64,10.73,10.63,10.71,468000.0,6.816,6.8737,6.8096,6.8609,468000.0
2009-03-31 14:30:00,10.71,10.79,10.71,10.76,744800.0,6.8609,6.9121,6.8609,6.8929,744800.0
2009-03-31 15:00:00,10.76,10.77,10.7,10.75,527600.0,6.8929,6.8993,6.8545,6.8865,527600.0
2009-03-31 15:30:00,10.74,10.75,10.6,10.6,1451000.0,6.8801,6.8865,6.7904,6.7904,1451000.0
2009-04-01 09:30:00,10.61,10.61,10.4,10.58,695600.0,6.7968,6.7968,6.6623,6.7776,695600.0
2009-04-01 10:00:00,10.59,10.7,10.53,10.65,629800.0,6.784,6.8545,6.7456,6.8224,629800.0
2009-04-01 10:30:00,10.65,10.74,10.65,10.7,574600.0,6.8224,6.8801,6.8224,6.8545,574600.0
2009-04-01 11:00:00,10.7,10.73,10.6,10.68,559000.0,6.8545,6.8737,6.7904,6.8417,559000.0
2009-04-01 11:30:00,10.68,10.75,10.65,10.7,536000.0,6.8417,6.8865,6.8224,6.8545,536000.0
2009-04-01 12:00:00,10.7,10.76,10.7,10.75,372800.0,6.8545,6.8929,6.8545,6.8865,372800.0
2009-04-01 12:30:00,10.76,10.76,10.63,10.63,588800.0,6.8929,6.8929,6.8096,6.8096,588800.0
2009-04-01 13:00:00,10.63,10.64,10.58,10.63,479000.0,6.8096,6.816,6.7776,6.8096,479000.0
2009-04-01 13:30:00,10.63,10.67,10.6,10.66,471000.0,6.8096,6.8353,6.7904,6.8289,471000.0
2009-04-01 14:00:00,10.65,10.71,10.65,10.69,262200.0,6.8224,6.8609,6.8224,6.8481,262200.0
2009-04-01 14:30:00,10.69,10.74,10.66,10.72,816800.0,6.8481,6.8801,6.8289,6.8673,816800.0
2009-04-01 15:00:00,10.72,10.73,10.67,10.73,1100200.0,6.8673,6.8737,6.8353,6.8737,1100200.0
2009-04-01 15:30:00,10.74,10.82,10.71,10.79,1592200.0,6.8801,6.9314,6.8609,6.9121,1592200.0
2009-04-02 09:30:00,10.99,11.04,10.86,10.99,657400.0,7.0403,7.0723,6.957,7.0403,657400.0
2009-04-02 10:00:00,10.99,11.0,10.88,10.89,624200.0,7.0403,7.0467,6.9698,6.9762,624200.0
2009-04-02 10:30:00,10.89,11.04,10.88,11.0,653600.0,6.9762,7.0723,6.9698,7.0467,653600.0
2009-04-02 11:00:00,11.0,11.13,10.99,11.11,582000.0,7.0467,7.1299,7.0403,7.1171,582000.0
2009-04-02 11:30:00,11.12,11.12,11.05,11.09,242600.0,7.1235,7.1235,7.0787,7.1043,242600.0
2009-04-02 12:00:00,11.09,11.24,11.07,11.22,513200.0,7.1043,7.2004,7.0915,7.1876,513200.0
2009-04-02 12:30:00,11.23,11.24,11.15,11.17,815600.0,7.194,7.2004,7.1428,7.1556,815600.0
2009-04-02 13:00:00,11.17,11.18,11.06,11.09,472200.0,7.1556,7.162,7.0851,7.1043,472200.0
2009-04-02 13:30:00,11.09,11.09,11.02,11.07,375200.0,7.1043,7.1043,7.0595,7.0915,375200.0
2009-04-02 14:00:00,11.07,11.14,11.07,11.13,774600.0,7.0915,7.1363,7.0915,7.1299,774600.0
2009-04-02 14:30:00,11.15,11.19,11.13,11.18,538400.0,7.1428,7.1684,7.1299,7.162,538400.0
2009-04-02 15:00:00,11.18,11.2,11.1,11.13,872000.0,7.162,7.1748,7.1107,7.1299,872000.0
2009-04-02 15:30:00,11.13,11.15,11.06,11.1,1435800.0,7.1299,7.1428,7.0851,7.1107,1435800.0
2009-04-03 09:30:00,11.2,11.21,11.05,11.18,423400.0,7.1748,7.1812,7.0787,7.162,423400.0
2009-04-03 10:00:00,11.18,11.19,11.06,11.15,636200.0,7.162,7.1684,7.0851,7.1428,636200.0
2009-04-03 10:30:00,11.15,11.21,11.13,11.14,450800.0,7.1428,7.1812,7.1299,7.1363,450800.0
2009-04-03 11:00:00,11.15,11.17,11.09,11.12,270200.0,7.1428,7.1556,7.1043,7.1235,270200.0
2009-04-03 11:30:00,11.12,11.17,11.11,11.15,528000.0,7.1235,7.1556,7.1171,7.1428,528000.0
2009-04-03 12:00:00,11.15,11.31,11.15,11.31,572600.0,7.1428,7.2452,7.1428,7.2452,572600.0
2009-04-03 12:30:00,11.31,11.33,11.26,11.27,191800.0,7.2452,7.2581,7.2132,7.2196,191800.0
2009-04-03 13:00:00,11.27,11.31,11.27,11.31,262200.0,7.2196,7.2452,7.2196,7.2452,262200.0
2009-04-03 13:30:00,11.31,11.34,11.27,11.33,343000.0,7.2452,7.2645,7.2196,7.2581,343000.0
2009-04-03 14:00:00,11.33,11.43,11.33,11.42,533000.0,7.2581,7.3221,7.2581,7.3157,533000.0
2009-04-03 14:30:00,11.43,11.46,11.41,11.44,519200.0,7.3221,7.3413,7.3093,7.3285,519200.0
2009-04-03 15:00:00,11.44,11.44,11.35,11.38,594400.0,7.3285,7.3285,7.2709,7.2901,594400.0
2009-04-03 15:30:00,11.38,11.48,11.35,11.48,1290800.0,7.2901,7.3542,7.2709,7.3542,1290800.0
2009-04-06 09:30:00,11.28,11.39,11.08,11.17,465000.0,7.226,7.2965,7.0979,7.1556,465000.0
2009-04-06 10:00:00,11.17,11.23,11.12,11.12,420400.0,7.1556,7.194,7.1235,7.1235,420400.0
2009-04-06 10:30:00,11.12,11.16,11.11,11.15,387800.0,7.1235,7.1492,7.1171,7.1428,387800.0
2009-04-06 11:00:00,11.15,11.2,11.1,11.18,512200.0,7.1428,7.1748,7.1107,7.162,512200.0
2009-04-06 11:30:00,11.18,11.21,11.17,11.18,351400.0,7.162,7.1812,7.1556,7.162,351400.0
2009-04-06 12:00:00,11.18,11.24,11.15,11.15,306600.0,7.162,7.2004,7.1428,7.1428,306600.0
2009-04-06 12:30:00,11.15,11.2,11.13,11.2,154000.0,7.1428,7.1748,7.1299,7.1748,154000.0
2009-04-06 13:00:00,11.2,11.22,11.18,11.2,248400.0,7.1748,7.1876,7.162,7.1748,248400.0
2009-04-06 13:30:00,11.2,11.24,11.13,11.17,408000.0,7.1748,7.2004,7.1299,7.1556,408000.0
2009-04-06 14:00:00,11.17,11.2,11.15,11.18,364800.0,7.1556,7.1748,7.1428,7.162,364800.0
2009-04-06 14:30:00,11.19,11.25,11.13,11.24,509400.0,7.1684,7.2068,7.1299,7.2004,509400.0
2009-04-06 15:00:00,11.24,11.25,11.19,11.24,563000.0,7.2004,7.2068,7.1684,7.2004,563000.0
2009-04-06 15:30:00,11.24,11.35,11.22,11.31,1220600.0,7.2004,7.2709,7.1876,7.2452,1220600.0
2009-04-07 09:30:00,11.14,11.33,11.04,11.11,430600.0,7.1363,7.2581,7.0723,7.1171,430600.0
2009-04-07 10:00:00,11.1,11.27,11.08,11.26,471600.0,7.1107,7.2196,7.0979,7.2132,471600.0
2009-04-07 10:30:00,11.26,11.27,11.24,11.24,504000.0,7.2132,7.2196,7.2004,7.2004,504000.0
2009-04-07 11:00:00,11.24,11.24,11.18,11.21,235200.0,7.2004,7.2004,7.162,7.1812,235200.0
2009-04-07 11:30:00,11.2,11.22,11.13,11.13,294200.0,7.1748,7.1876,7.1299,7.1299,294200.0
2009-04-07 12:00:00,11.14,11.16,11.1,11.11,302600.0,7.1363,7.1492,7.1107,7.1171,302600.0
2009-04-07 12:30:00,11.11,11.13,11.1,11.1,186200.0,7.1171,7.1299,7.1107,7.1107,186200.0
2009-04-07 13:00:00,11.1,11.1,10.99,11.01,362800.0,7.1107,7.1107,7.0403,7.0531,362800.0
2009-04-07 13:30:00,11.01,11.03,10.99,11.03,203200.0,7.0531,7.0659,7.0403,7.0659,203200.0
2009-04-07 14:00:00,11.02,11.02,10.96,10.97,370400.0,7.0595,7.0595,7.021,7.0274,370400.0
2009-04-07 14:30:00,10.97,10.97,10.91,10.97,654800.0,7.0274,7.0274,6.989,7.0274,654800.0
2009-04-07 15:00:00,10.97,11.03,10.95,10.99,444200.0,7.0274,7.0659,7.0146,7.0403,444200.0
2009-04-07 15:30:00,10.99,11.05,10.98,11.0,1220000.0,7.0403,7.0787,7.0338,7.0467,1220000.0
2009-04-08 09:30:00,11.13,11.31,11.1,11.25,449600.0,7.1299,7.2452,7.1107,7.2068,449600.0
2009-04-08 10:00:00,11.25,11.25,11.05,11.06,291600.0,7.2068,7.2068,7.0787,7.0851,291600.0
2009-04-08 10:30:00,11.06,11.1,11.03,11.1,313400.0,7.0851,7.1107,7.0659,7.1107,313400.0
2009-04-08 11:00:00,11.1,11.22,11.1,11.2,382200.0,7.1107,7.1876,7.1107,7.1748,382200.0
2009-04-08 11:30:00,11.2,11.29,11.2,11.28,377600.0,7.1748,7.2324,7.1748,7.226,377600.0
2009-04-08 12:00:00,11.28,11.33,11.27,11.31,315400.0,7.226,7.2581,7.2196,7.2452,315400.0
2009-04-08 12:30:00,11.31,11.31,11.28,11.3,739200.0,7.2452,7.2452,7.226,7.2388,739200.0
2009-04-08 13:00:00,11.3,11.31,11.26,11.28,223400.0,7.2388,7.2452,7.2132,7.226,223400.0
2009-04-08 13:30:00,11.28,11.3,11.26,11.3,344800.0,7.226,7.2388,7.2132,7.2388,344800.0
2009-04-08 14:00:00,11.3,11.3,11.22,11.28,373000.0,7.2388,7.2388,7.1876,7.226,373000.0
2009-04-08 14:30:00,11.28,11.28,11.22,11.24,383200.0,7.226,7.226,7.1876,7.2004,383200.0
2009-04-08 15:00:00,11.23,11.26,11.18,11.22,453200.0,7.194,7.2132,7.162,7.1876,453200.0
2009-04-08 15:30:00,11.23,11.31,11.23,11.3,733200.0,7.194,7.2452,7.194,7.2388,733200.0
2009-04-09 09:30:00,11.38,11.75,11.33,11.74,843200.0,7.2901,7.5271,7.2581,7.5207,843200.0
2009-04-09 10:00:00,11.74,11.79,11.55,11.6,997600.0,7.5207,7.5527,7.399,7.431,997600.0
2009-04-09 10:30:00,11.6,11.62,11.51,11.52,409800.0,7.431,7.4438,7.3734,7.3798,409800.0
2009-04-09 11:00:00,11.52,11.57,11.49,11.53,359800.0,7.3798,7.4118,7.3606,7.3862,359800.0
2009-04-09 11:30:00,11.53,11.63,11.53,11.63,249800.0,7.3862,7.4502,7.3862,7.4502,249800.0
2009-04-09 12:00:00,11.63,11.64,11.57,11.61,292600.0,7.4502,7.4566,7.4118,7.4374,292600.0
2009-04-09 12:30:00,11.61,11.62,11.58,11.59,464200.0,7.4374,7.4438,7.4182,7.4246,464200.0
2009-04-09 13:00:00,11.59,11.61,11.58,11.59,295000.0,7.4246,7.4374,7.4182,7.4246,295000.0
2009-04-09 13:30:00,11.59,11.6,11.54,11.56,343400.0,7.4246,7.431,7.3926,7.4054,343400.0
2009-04-09 14:00:00,11.56,11.58,11.53,11.55,1214800.0,7.4054,7.4182,7.3862,7.399,1214800.0
2009-04-09 14:30:00,11.55,11.59,11.54,11.58,902400.0,7.399,7.4246,7.3926,7.4182,902400.0
2009-04-09 15:00:00,11.58,11.61,11.56,11.56,687800.0,7.4182,7.4374,7.4054,7.4054,687800.0
2009-04-09 15:30:00,11.56,11.56,11.49,11.56,1457200.0,7.4054,7.4054,7.3606,7.4054,1457200.0
2009-04-13 09:30:00,11.34,11.55,11.12,11.12,817600.0,7.2645,7.399,7.1235,7.1235,817600.0
2009-04-13 10:00:00,11.12,11.13,11.07,11.11,980000.0,7.1235,7.1299,7.0915,7.1171,980000.0
2009-04-13 10:30:00,11.11,11.15,11.05,11.13,861800.0,7.1171,7.1428,7.0787,7.1299,861800.0
2009-04-13 11:00:00,11.13,11.13,11.08,11.1,725000.0,7.1299,7.1299,7.0979,7.1107,725000.0
2009-04-13 11:30:00,11.1,11.12,11.08,11.1,747400.0,7.1107,7.1235,7.0979,7.1107,747400.0
2009-04-13 12:00:00,11.1,11.13,11.1,11.13,214200.0,7.1107,7.1299,7.1107,7.1299,214200.0
2009-04-13 12:30:00,11.13,11.18,11.13,11.17,170200.0,7.1299,7.162,7.1299,7.1556,170200.0
2009-04-13 13:00:00,11.17,11.2,11.13,11.18,220400.0,7.1556,7.1748,7.1299,7.162,220400.0
2009-04-13 13:30:00,11.18,11.18,11.16,11.18,266200.0,7.162,7.162,7.1492,7.162,266200.0
2009-04-13 14:00:00,11.18,11.18,11.15,11.15,361200.0,7.162,7.162,7.1428,7.1428,361200.0
2009-04-13 14:30:00,11.15,11.21,11.15,11.19,410800.0,7.1428,7.1812,7.1428,7.1684,410800.0
2009-04-13 15:00:00,11.19,11.34,11.18,11.33,775800.0,7.1684,7.2645,7.162,7.2581,775800.0
2009-04-13 15:30:00,11.33,11.37,11.28,11.3,1314200.0,7.2581,7.2837,7.226,7.2388,1314200.0
2009-04-14 09:30:00,11.15,11.47,11.08,11.42,547400.0,7.1428,7.3477,7.0979,7.3157,547400.0
2009-04-14 10:00:00,11.41,11.41,11.26,11.31,1223400.0,7.3093,7.3093,7.2132,7.2452,1223400.0
2009-04-14 10:30:00,11.31,11.37,11.28,11.29,403600.0,7.2452,7.2837,7.226,7.2324,403600.0
2009-04-14 11:00:00,11.29,11.3,11.18,11.18,397800.0,7.2324,7.2388,7.162,7.162,397800.0
2009-04-14 11:30:00,11.18,11.22,11.18,11.2,378200.0,7.162,7.1876,7.162,7.1748,378200.0
2009-04-14 12:00:00,11.2,11.2,11.11,11.11,761400.0,7.1748,7.1748,7.1171,7.1171,761400.0
2009-04-14 12:30:00,11.12,11.12,11.01,11.05,1085600.0,7.1235,7.1235,7.0531,7.0787,1085600.0
2009-04-14 13:00:00,11.05,11.1,11.04,11.05,671800.0,7.0787,7.1107,7.0723,7.0787,671800.0
2009-04-14 13:30:00,11.06,11.12,11.05,11.11,587000.0,7.0851,7.1235,7.0787,7.1171,587000.0
2009-04-14 14:00:00,11.11,11.15,11.09,11.15,663600.0,7.1171,7.1428,7.1043,7.1428,663600.0
2009-04-14 14:30:00,11.15,11.2,11.11,11.2,773400.0,7.1428,7.1748,7.1171,7.1748,773400.0
2009-04-14 15:00:00,11.19,11.24,11.14,11.15,1219400.0,7.1684,7.2004,7.1363,7.1428,1219400.0
2009-04-14 15:30:00,11.15,11.22,11.15,11.19,1475800.0,7.1428,7.1876,7.1428,7.1684,1475800.0
2009-04-15 09:30:00,11.09,11.12,10.91,10.97,757800.0,7.1043,7.1235,6.989,7.0274,757800.0
2009-04-15 10:00:00,10.97,11.09,10.97,11.05,805200.0,7.0274,7.1043,7.0274,7.0787,805200.0
2009-04-15 10:30:00,11.06,11.18,11.02,11.04,2217200.0,7.0851,7.162,7.0595,7.0723,2217200.0
2009-04-15 11:00:00,11.04,11.04,10.95,10.97,680000.0,7.0723,7.0723,7.0146,7.0274,680000.0
2009-04-15 11:30:00,10.97,11.0,10.95,10.97,603800.0,7.0274,7.0467,7.0146,7.0274,603800.0
2009-04-15 12:00:00,10.97,11.02,10.97,10.97,483200.0,7.0274,7.0595,7.0274,7.0274,483200.0
2009-04-15 12:30:00,10.98,11.06,10.97,11.05,357200.0,7.0338,7.0851,7.0274,7.0787,357200.0
2009-04-15 13:00:00,11.05,11.11,11.05,11.08,498800.0,7.0787,7.1171,7.0787,7.0979,498800.0
2009-04-15 13:30:00,11.08,11.1,11.04,11.05,275000.0,7.0979,7.1107,7.0723,7.0787,275000.0
2009-04-15 14:00:00,11.05,11.1,10.99,11.0,425400.0,7.0787,7.1107,7.0403,7.0467,425400.0
2009-04-15 14:30:00,11.0,11.01,10.95,10.97,309000.0,7.0467,7.0531,7.0146,7.0274,309000.0
2009-04-15 15:00:00,10.97,11.05,10.97,11.03,524200.0,7.0274,7.0787,7.0274,7.0659,524200.0
2009-04-15 15:30:00,11.03,11.17,11.02,11.15,1136600.0,7.0659,7.1556,7.0595,7.1428,1136600.0
2009-04-16 09:30:00,11.35,11.46,11.25,11.35,602600.0,7.2709,7.3413,7.2068,7.2709,602600.0
2009-04-16 10:00:00,11.36,11.44,11.35,11.42,676400.0,7.2773,7.3285,7.2709,7.3157,676400.0
2009-04-16 10:30:00,11.42,11.42,11.27,11.28,935800.0,7.3157,7.3157,7.2196,7.226,935800.0
2009-04-16 11:00:00,11.28,11.31,11.26,11.31,321200.0,7.226,7.2452,7.2132,7.2452,321200.0
2009-04-16 11:30:00,11.31,11.39,11.31,11.37,486400.0,7.2452,7.2965,7.2452,7.2837,486400.0
2009-04-16 12:00:00,11.36,11.38,11.31,11.31,246600.0,7.2773,7.2901,7.2452,7.2452,246600.0
2009-04-16 12:30:00,11.31,11.38,11.29,11.34,344000.0,7.2452,7.2901,7.2324,7.2645,344000.0
2009-04-16 13:00:00,11.34,11.38,11.31,11.37,1085000.0,7.2645,7.2901,7.2452,7.2837,1085000.0
2009-04-16 13:30:00,11.37,11.38,11.3,11.35,407200.0,7.2837,7.2901,7.2388,7.2709,407200.0
2009-04-16 14:00:00,11.35,11.4,11.35,11.4,525400.0,7.2709,7.3029,7.2709,7.3029,525400.0
2009-04-16 14:30:00,11.4,11.51,11.4,11.47,396000.0,7.3029,7.3734,7.3029,7.3477,396000.0
2009-04-16 15:00:00,11.47,11.51,11.47,11.5,760800.0,7.3477,7.3734,7.3477,7.367,760800.0
2009-04-16 15:30:00,11.5,11.56,11.49,11.53,1924200.0,7.367,7.4054,7.3606,7.3862,1924200.0
2009-04-17 09:30:00,11.46,11.56,11.42,11.49,1078600.0,7.3413,7.4054,7.3157,7.3606,1078600.0
2009-04-17 10:00:00,11.49,11.51,11.43,11.44,426200.0,7.3606,7.3734,7.3221,7.3285,426200.0
2009-04-17 10:30:00,11.43,11.45,11.34,11.35,426000.0,7.3221,7.3349,7.2645,7.2709,426000.0
2009-04-17 11:00:00,11.34,11.39,11.33,11.38,285200.0,7.2645,7.2965,7.2581,7.2901,285200.0
2009-04-17 11:30:00,11.38,11.45,11.37,11.45,207200.0,7.2901,7.3349,7.2837,7.3349,207200.0
2009-04-17 12:00:00,11.45,11.45,11.42,11.45,296600.0,7.3349,7.3349,7.3157,7.3349,296600.0
2009-04-17 12:30:00,11.45,11.47,11.39,11.47,299400.0,7.3349,7.3477,7.2965,7.3477,299400.0
2009-04-17 13:00:00,11.47,11.49,11.46,11.48,185000.0,7.3477,7.3606,7.3413,7.3542,185000.0
2009-04-17 13:30:00,11.49,11.53,11.47,11.53,554200.0,7.3606,7.3862,7.3477,7.3862,554200.0
2009-04-17 14:00:00,11.53,11.53,11.47,11.51,226600.0,7.3862,7.3862,7.3477,7.3734,226600.0
2009-04-17 14:30:00,11.51,11.59,11.5,11.54,632400.0,7.3734,7.4246,7.367,7.3926,632400.0
2009-04-17 15:00:00,11.54,11.59,11.54,11.58,336200.0,7.3926,7.4246,7.3926,7.4182,336200.0
2009-04-17 15:30:00,11.58,11.62,11.55,11.56,902600.0,7.4182,7.4438,7.399,7.4054,902600.0
2009-04-20 09:30:00,11.37,11.49,11.25,11.3,371200.0,7.2837,7.3606,7.2068,7.2388,371200.0
2009-04-20 10:00:00,11.3,11.31,11.2,11.22,387000.0,7.2388,7.2452,7.1748,7.1876,387000.0
2009-04-20 10:30:00,11.22,11.34,11.15,11.17,380800.0,7.1876,7.2645,7.1428,7.1556,380800.0
2009-04-20 11:00:00,11.17,11.18,11.13,11.18,262600.0,7.1556,7.162,7.1299,7.162,262600.0
2009-04-20 11:30:00,11.18,11.2,11.13,11.14,233400.0,7.162,7.1748,7.1299,7.1363,233400.0
2009-04-20 12:00:00,11.14,11.2,11.11,11.19,256600.0,7.1363,7.1748,7.1171,7.1684,256600.0
2009-04-20 12:30:00,11.18,11.26,11.15,11.26,211800.0,7.162,7.2132,7.1428,7.2132,211800.0
2009-04-20 13:00:00,11.26,11.26,11.18,11.19,129400.0,7.2132,7.2132,7.162,7.1684,129400.0
2009-04-20 13:30:00,11.18,11.22,11.18,11.21,192800.0,7.162,7.1876,7.162,7.1812,192800.0
2009-04-20 14:00:00,11.21,11.21,11.15,11.15,326200.0,7.1812,7.1812,7.1428,7.1428,326200.0
2009-04-20 14:30:00,11.15,11.16,11.09,11.1,411200.0,7.1428,7.1492,7.1043,7.1107,411200.0
2009-04-20 15:00:00,11.1,11.15,11.06,11.06,434800.0,7.1107,7.1428,7.0851,7.0851,434800.0
2009-04-20 15:30:00,11.06,11.13,11.06,11.1,1292600.0,7.0851,7.1299,7.0851,7.1107,1292600.0
2009-04-21 09:30:00,11.12,11.34,11.11,11.27,356400.0,7.1235,7.2645,7.1171,7.2196,356400.0
2009-04-21 10:00:00,11.26,11.27,10.98,11.0,596200.0,7.2132,7.2196,7.0338,7.0467,596200.0
2009-04-21 10:30:00,11.01,11.01,10.88,10.9,863200.0,7.0531,7.0531,6.9698,6.9826,863200.0
2009-04-21 11:00:00,10.9,11.06,10.9,11.05,882400.0,6.9826,7.0851,6.9826,7.0787,882400.0
2009-04-21 11:30:00,11.05,11.06,11.01,11.06,619600.0,7.0787,7.0851,7.0531,7.0851,619600.0
2009-04-21 12:00:00,11.06,11.16,11.06,11.13,582400.0,7.0851,7.1492,7.0851,7.1299,582400.0
2009-04-21 12:30:00,11.13,11.2,11.13,11.15,636600.0,7.1299,7.1748,7.1299,7.1428,636600.0
2009-04-21 13:00:00,11.15,11.16,11.08,11.11,669800.0,7.1428,7.1492,7.0979,7.1171,669800.0
2009-04-21 13:30:00,11.11,11.11,10.99,11.01,423800.0,7.1171,7.1171,7.0403,7.0531,423800.0
2009-04-21 14:00:00,11.01,11.02,10.9,10.91,613000.0,7.0531,7.0595,6.9826,6.989,613000.0
2009-04-21 14:30:00,10.91,10.94,10.88,10.93,818800.0,6.989,7.0082,6.9698,7.0018,818800.0
2009-04-21 15:00:00,10.92,11.09,10.91,11.07,508200.0,6.9954,7.1043,6.989,7.0915,508200.0
2009-04-21 15:30:00,11.07,11.18,11.05,11.13,1230800.0,7.0915,7.162,7.0787,7.1299,1230800.0
2009-04-22 09:30:00,11.14,11.17,10.84,11.15,1018000.0,7.1363,7.1556,6.9442,7.1428,1018000.0
2009-04-22 10:00:00,11.15,11.34,11.15,11.31,686600.0,7.1428,7.2645,7.1428,7.2452,686600.0
2009-04-22 10:30:00,11.31,11.33,11.26,11.27,373800.0,7.2452,7.2581,7.2132,7.2196,373800.0
2009-04-22 11:00:00,11.28,11.31,11.24,11.3,417400.0,7.226,7.2452,7.2004,7.2388,417400.0
2009-04-22 11:30:00,11.3,11.35,11.3,11.33,607600.0,7.2388,7.2709,7.2388,7.2581,607600.0
2009-04-22 12:00:00,11.33,11.36,11.28,11.28,483000.0,7.2581,7.2773,7.226,7.226,483000.0
2009-04-22 12:30:00,11.28,11.3,11.22,11.29,342200.0,7.226,7.2388,7.1876,7.2324,342200.0
2009-04-22 13:00:00,11.29,11.34,11.27,11.34,381600.0,7.2324,7.2645,7.2196,7.2645,381600.0
2009-04-22 13:30:00,11.34,11.36,11.28,11.29,298800.0,7.2645,7.2773,7.226,7.2324,298800.0
2009-04-22 14:00:00,11.28,11.38,11.28,11.38,332000.0,7.226,7.2901,7.226,7.2901,332000.0
2009-04-22 14:30:00,11.38,11.42,11.37,11.38,685000.0,7.2901,7.3157,7.2837,7.2901,685000.0
2009-04-22 15:00:00,11.38,11.44,11.29,11.31,973600.0,7.2901,7.3285,7.2324,7.2452,973600.0
2009-04-22 15:30:00,11.31,11.32,11.13,11.18,2279400.0,7.2452,7.2517,7.1299,7.162,2279400.0
2009-04-23 09:30:00,11.16,11.16,10.91,10.96,1082800.0,7.1492,7.1492,6.989,7.021,1082800.0
2009-04-23 10:00:00,10.96,11.01,10.85,11.0,1648000.0,7.021,7.0531,6.9506,7.0467,1648000.0
2009-04-23 10:30:00,11.0,11.06,10.87,10.89,440600.0,7.0467,7.0851,6.9634,6.9762,440600.0
2009-04-23 11:00:00,10.88,10.91,10.8,10.83,396400.0,6.9698,6.989,6.9185,6.9378,396400.0
2009-04-23 11:30:00,10.84,10.84,10.78,10.79,229000.0,6.9442,6.9442,6.9057,6.9121,229000.0
2009-04-23 12:00:00,10.79,10.92,10.79,10.85,269800.0,6.9121,6.9954,6.9121,6.9506,269800.0
2009-04-23 12:30:00,10.85,10.93,10.84,10.88,247800.0,6.9506,7.0018,6.9442,6.9698,247800.0
2009-04-23 13:00:00,10.88,10.99,10.88,10.97,248400.0,6.9698,7.0403,6.9698,7.0274,248400.0
2009-04-23 13:30:00,10.97,11.0,10.92,10.96,255000.0,7.0274,7.0467,6.9954,7.021,255000.0
2009-04-23 14:00:00,10.96,10.97,10.9,10.97,288600.0,7.021,7.0274,6.9826,7.0274,288600.0
2009-04-23 14:30:00,10.97,11.03,10.96,10.97,432000.0,7.0274,7.0659,7.021,7.0274,432000.0
2009-04-23 15:00:00,10.97,10.98,10.88,10.95,893200.0,7.0274,7.0338,6.9698,7.0146,893200.0
2009-04-23 15:30:00,10.95,11.06,10.92,11.06,1661000.0,7.0146,7.0851,6.9954,7.0851,1661000.0
2009-04-24 09:30:00,11.1,11.11,10.85,10.95,303000.0,7.1107,7.1171,6.9506,7.0146,303000.0
2009-04-24 10:00:00,10.96,10.99,10.88,10.92,486000.0,7.021,7.0403,6.9698,6.9954,486000.0
2009-04-24 10:30:00,10.92,11.05,10.9,11.02,336600.0,6.9954,7.0787,6.9826,7.0595,336600.0
2009-04-24 11:00:00,11.02,11.05,10.99,11.05,282000.0,7.0595,7.0787,7.0403,7.0787,282000.0
2009-04-24 11:30:00,11.05,11.1,11.05,11.1,446000.0,7.0787,7.1107,7.0787,7.1107,446000.0
2009-04-24 12:00:00,11.1,11.18,11.09,11.12,911000.0,7.1107,7.162,7.1043,7.1235,911000.0
2009-04-24 12:30:00,11.12,11.18,11.11,11.18,488200.0,7.1235,7.162,7.1171,7.162,488200.0
2009-04-24 13:00:00,11.18,11.18,11.11,11.13,438600.0,7.162,7.162,7.1171,7.1299,438600.0
2009-04-24 13:30:00,11.13,11.13,11.06,11.06,268000.0,7.1299,7.1299,7.0851,7.0851,268000.0
2009-04-24 14:00:00,11.06,11.11,10.99,11.1,604800.0,7.0851,7.1171,7.0403,7.1107,604800.0
2009-04-24 14:30:00,11.1,11.21,11.1,11.17,759000.0,7.1107,7.1812,7.1107,7.1556,759000.0
2009-04-24 15:00:00,11.17,11.18,11.12,11.13,738000.0,7.1556,7.162,7.1235,7.1299,738000.0
2009-04-24 15:30:00,11.13,11.2,11.08,11.13,1001600.0,7.1299,7.1748,7.0979,7.1299,1001600.0
2009-04-27 09:30:00,11.05,11.22,10.93,11.12,406400.0,7.0787,7.1876,7.0018,7.1235,406400.0
2009-04-27 10:00:00,11.13,11.18,10.99,11.13,522600.0,7.1299,7.162,7.0403,7.1299,522600.0
2009-04-27 10:30:00,11.13,11.21,11.09,11.21,247200.0,7.1299,7.1812,7.1043,7.1812,247200.0
2009-04-27 11:00:00,11.21,11.25,11.13,11.17,448600.0,7.1812,7.2068,7.1299,7.1556,448600.0
2009-04-27 11:30:00,11.17,11.18,11.05,11.08,528400.0,7.1556,7.162,7.0787,7.0979,528400.0
2009-04-27 12:00:00,11.09,11.13,11.04,11.05,551800.0,7.1043,7.1299,7.0723,7.0787,551800.0
2009-04-27 12:30:00,11.05,11.09,11.04,11.09,437600.0,7.0787,7.1043,7.0723,7.1043,437600.0
2009-04-27 13:00:00,11.09,11.09,11.05,11.05,321400.0,7.1043,7.1043,7.0787,7.0787,321400.0
2009-04-27 13:30:00,11.05,11.05,10.98,11.01,301000.0,7.0787,7.0787,7.0338,7.0531,301000.0
2009-04-27 14:00:00,11.01,11.03,10.99,11.0,325600.0,7.0531,7.0659,7.0403,7.0467,325600.0
2009-04-27 14:30:00,11.01,11.08,11.01,11.07,277000.0,7.0531,7.0979,7.0531,7.0915,277000.0
2009-04-27 15:00:00,11.07,11.1,11.03,11.07,410800.0,7.0915,7.1107,7.0659,7.0915,410800.0
2009-04-27 15:30:00,11.06,11.1,11.02,11.04,867800.0,7.0851,7.1107,7.0595,7.0723,867800.0
2009-04-28 09:30:00,10.92,11.01,10.77,10.99,566000.0,6.9954,7.0531,6.8993,7.0403,566000.0
2009-04-28 10:00:00,11.0,11.06,10.98,11.06,281200.0,7.0467,7.0851,7.0338,7.0851,281200.0
2009-04-28 10:30:00,11.06,11.13,11.05,11.11,360800.0,7.0851,7.1299,7.0787,7.1171,360800.0
2009-04-28 11:00:00,11.11,11.13,10.99,10.99,311200.0,7.1171,7.1299,7.0403,7.0403,311200.0
2009-04-28 11:30:00,10.99,11.0,10.93,11.0,337400.0,7.0403,7.0467,7.0018,7.0467,337400.0
2009-04-28 12:00:00,11.0,11.08,11.0,11.04,317400.0,7.0467,7.0979,7.0467,7.0723,317400.0
2009-04-28 12:30:00,11.04,11.09,11.01,11.06,570400.0,7.0723,7.1043,7.0531,7.0851,570400.0
2009-04-28 13:00:00,11.06,11.08,10.96,10.99,296200.0,7.0851,7.0979,7.021,7.0403,296200.0
2009-04-28 13:30:00,10.99,11.02,10.95,10.96,300000.0,7.0403,7.0595,7.0146,7.021,300000.0
2009-04-28 14:00:00,10.96,11.06,10.96,11.06,476000.0,7.021,7.0851,7.021,7.0851,476000.0
2009-04-28 14:30:00,11.06,11.11,11.05,11.06,845200.0,7.0851,7.1171,7.0787,7.0851,845200.0
2009-04-28 15:00:00,11.06,11.1,11.03,11.03,744800.0,7.0851,7.1107,7.0659,7.0659,744800.0
2009-04-28 15:30:00,11.03,11.08,11.02,11.03,1702400.0,7.0659,7.0979,7.0595,7.0659,1702400.0
2009-04-29 09:30:00,11.15,11.23,11.05,11.23,478400.0,7.1428,7.194,7.0787,7.194,478400.0
2009-04-29 10:00:00,11.24,11.28,11.18,11.26,529000.0,7.2004,7.226,7.162,7.2132,529000.0
2009-04-29 10:30:00,11.26,11.33,11.25,11.31,394200.0,7.2132,7.2581,7.2068,7.2452,394200.0
2009-04-29 11:00:00,11.31,11.31,11.22,11.28,807000.0,7.2452,7.2452,7.1876,7.226,807000.0
2009-04-29 11:30:00,11.29,11.3,11.24,11.26,663600.0,7.2324,7.2388,7.2004,7.2132,663600.0
2009-04-29 12:00:00,11.26,11.29,11.22,11.24,563600.0,7.2132,7.2324,7.1876,7.2004,563600.0
2009-04-29 12:30:00,11.24,11.3,11.24,11.29,239800.0,7.2004,7.2388,7.2004,7.2324,239800.0
2009-04-29 13:00:00,11.29,11.34,11.28,11.34,611000.0,7.2324,7.2645,7.226,7.2645,611000.0
2009-04-29 13:30:00,11.34,11.39,11.32,11.37,430400.0,7.2645,7.2965,7.2517,7.2837,430400.0
2009-04-29 14:00:00,11.37,11.38,11.28,11.32,597400.0,7.2837,7.2901,7.226,7.2517,597400.0
2009-04-29 14:30:00,11.33,11.38,11.24,11.27,873800.0,7.2581,7.2901,7.2004,7.2196,873800.0
2009-04-29 15:00:00,11.27,11.28,11.17,11.17,1043200.0,7.2196,7.226,7.1556,7.1556,1043200.0
2009-04-29 15:30:00,11.17,11.24,11.11,11.2,1846200.0,7.1556,7.2004,7.1171,7.1748,1846200.0
2009-04-30 09:30:00,11.17,11.42,11.15,11.4,395400.0,7.1556,7.3157,7.1428,7.3029,395400.0
2009-04-30 10:00:00,11.4,11.52,11.38,11.49,938200.0,7.3029,7.3798,7.2901,7.3606,938200.0
2009-04-30 10:30:00,11.49,11.49,11.42,11.46,987600.0,7.3606,7.3606,7.3157,7.3413,987600.0
2009-04-30 11:00:00,11.46,11.63,11.46,11.63,489000.0,7.3413,7.4502,7.3413,7.4502,489000.0
2009-04-30 11:30:00,11.63,11.64,11.47,11.47,750800.0,7.4502,7.4566,7.3477,7.3477,750800.0
2009-04-30 12:00:00,11.47,11.6,11.46,11.58,762400.0,7.3477,7.431,7.3413,7.4182,762400.0
2009-04-30 12:30:00,11.59,11.6,11.47,11.54,602400.0,7.4246,7.431,7.3477,7.3926,602400.0
2009-04-30 13:00:00,11.54,11.59,11.46,11.49,832200.0,7.3926,7.4246,7.3413,7.3606,832200.0
2009-04-30 13:30:00,11.48,11.51,11.45,11.5,476200.0,7.3542,7.3734,7.3349,7.367,476200.0
2009-04-30 14:00:00,11.5,11.6,11.49,11.59,473200.0,7.367,7.431,7.3606,7.4246,473200.0
2009-04-30 14:30:00,11.59,11.6,11.51,11.51,739200.0,7.4246,7.431,7.3734,7.3734,739200.0
2009-04-30 15:00:00,11.52,11.53,11.37,11.43,910000.0,7.3798,7.3862,7.2837,7.3221,910000.0
2009-04-30 15:30:00,11.43,11.53,11.42,11.49,1361000.0,7.3221,7.3862,7.3157,7.3606,1361000.0
2009-05-01 09:30:00,11.49,11.51,11.19,11.26,842600.0,7.3606,7.3734,7.1684,7.2132,842600.0
2009-05-01 10:00:00,11.26,11.36,11.24,11.28,477800.0,7.2132,7.2773,7.2004,7.226,477800.0
2009-05-01 10:30:00,11.28,11.35,11.25,11.35,289800.0,7.226,7.2709,7.2068,7.2709,289800.0
2009-05-01 11:00:00,11.34,11.43,11.34,11.41,521000.0,7.2645,7.3221,7.2645,7.3093,521000.0
2009-05-01 11:30:00,11.41,11.45,11.4,11.4,456600.0,7.3093,7.3349,7.3029,7.3029,456600.0
2009-05-01 12:00:00,11.4,11.49,11.38,11.47,431800.0,7.3029,7.3606,7.2901,7.3477,431800.0
2009-05-01 12:30:00,11.47,11.52,11.45,11.5,582400.0,7.3477,7.3798,7.3349,7.367,582400.0
2009-05-01 13:00:00,11.5,11.55,11.48,11.54,700400.0,7.367,7.399,7.3542,7.3926,700400.0
2009-05-01 13:30:00,11.54,11.61,11.54,11.58,716400.0,7.3926,7.4374,7.3926,7.4182,716400.0
2009-05-01 14:00:00,11.58,11.58,11.53,11.53,359400.0,7.4182,7.4182,7.3862,7.3862,359400.0
2009-05-01 14:30:00,11.53,11.54,11.46,11.47,461800.0,7.3862,7.3926,7.3413,7.3477,461800.0
2009-05-01 15:00:00,11.47,11.47,11.38,11.39,479600.0,7.3477,7.3477,7.2901,7.2965,479600.0
2009-05-01 15:30:00,11.38,11.42,11.35,11.42,965800.0,7.2901,7.3157,7.2709,7.3157,965800.0
2009-05-04 09:30:00,11.49,11.72,11.43,11.72,958600.0,7.3606,7.5079,7.3221,7.5079,958600.0
2009-05-04 10:00:00,11.72,11.88,11.72,11.87,921800.0,7.5079,7.6104,7.5079,7.604,921800.0
2009-05-04 10:30:00,11.87,11.87,11.74,11.75,685000.0,7.604,7.604,7.5207,7.5271,685000.0
2009-05-04 11:00:00,11.75,11.85,11.75,11.83,855000.0,7.5271,7.5912,7.5271,7.5784,855000.0
2009-05-04 11:30:00,11.83,11.84,11.81,11.83,621000.0,7.5784,7.5848,7.5656,7.5784,621000.0
2009-05-04 12:00:00,11.83,11.88,11.81,11.88,544200.0,7.5784,7.6104,7.5656,7.6104,544200.0
2009-05-04 12:30:00,11.88,11.92,11.88,11.89,328000.0,7.6104,7.636,7.6104,7.6168,328000.0
2009-05-04 13:00:00,11.9,11.99,11.89,11.99,435600.0,7.6232,7.6809,7.6168,7.6809,435600.0
2009-05-04 13:30:00,11.99,12.04,11.99,12.03,669200.0,7.6809,7.7129,7.6809,7.7065,669200.0
2009-05-04 14:00:00,12.03,12.03,11.97,12.0,385800.0,7.7065,7.7065,7.668,7.6873,385800.0
2009-05-04 14:30:00,12.01,12.01,11.96,11.97,540600.0,7.6937,7.6937,7.6616,7.668,540600.0
2009-05-04 15:00:00,11.98,11.99,11.88,11.9,779000.0,7.6745,7.6809,7.6104,7.6232,779000.0
2009-05-04 15:30:00,11.9,11.95,11.87,11.94,1973800.0,7.6232,7.6552,7.604,7.6488,1973800.0
2009-05-05 09:30:00,11.85,11.88,11.37,11.47,1796600.0,7.5912,7.6104,7.2837,7.3477,1796600.0
2009-05-05 10:00:00,11.47,11.53,11.4,11.51,891000.0,7.3477,7.3862,7.3029,7.3734,891000.0
2009-05-05 10:30:00,11.5,11.52,11.45,11.47,554800.0,7.367,7.3798,7.3349,7.3477,554800.0
2009-05-05 11:00:00,11.47,11.47,11.38,11.4,1008600.0,7.3477,7.3477,7.2901,7.3029,1008600.0
2009-05-05 11:30:00,11.4,11.49,11.39,11.47,1063200.0,7.3029,7.3606,7.2965,7.3477,1063200.0
2009-05-05 12:00:00,11.47,11.49,11.45,11.47,304200.0,7.3477,7.3606,7.3349,7.3477,304200.0
2009-05-05 12:30:00,11.47,11.47,11.43,11.46,219600.0,7.3477,7.3477,7.3221,7.3413,219600.0
2009-05-05 13:00:00,11.46,11.49,11.43,11.43,360400.0,7.3413,7.3606,7.3221,7.3221,360400.0
2009-05-05 13:30:00,11.44,11.45,11.39,11.41,335800.0,7.3285,7.3349,7.2965,7.3093,335800.0
2009-05-05 14:00:00,11.41,11.46,11.4,11.42,703000.0,7.3093,7.3413,7.3029,7.3157,703000.0
2009-05-05 14:30:00,11.42,11.46,11.39,11.44,778200.0,7.3157,7.3413,7.2965,7.3285,778200.0
2009-05-05 15:00:00,11.43,11.51,11.43,11.49,1153000.0,7.3221,7.3734,7.3221,7.3606,1153000.0
2009-05-05 15:30:00,11.49,11.58,11.45,11.53,3585600.0,7.3606,7.4182,7.3349,7.3862,3585600.0
2009-05-06 09:30:00,11.56,11.62,11.45,11.62,633200.0,7.4054,7.4438,7.3349,7.4438,633200.0
2009-05-06 10:00:00,11.63,11.63,11.42,11.43,1162800.0,7.4502,7.4502,7.3157,7.3221,1162800.0
2009-05-06 10:30:00,11.42,11.47,11.38,11.45,594000.0,7.3157,7.3477,7.2901,7.3349,594000.0
2009-05-06 11:00:00,11.44,11.49,11.4,11.47,544400.0,7.3285,7.3606,7.3029,7.3477,544400.0
2009-05-06 11:30:00,11.47,11.49,11.4,11.43,686200.0,7.3477,7.3606,7.3029,7.3221,686200.0
2009-05-06 12:00:00,11.43,11.57,11.41,11.57,315800.0,7.3221,7.4118,7.3093,7.4118,315800.0
2009-05-06 12:30:00,11.56,11.56,11.47,11.47,264400.0,7.4054,7.4054,7.3477,7.3477,264400.0
2009-05-06 13:00:00,11.47,11.53,11.44,11.47,333000.0,7.3477,7.3862,7.3285,7.3477,333000.0
2009-05-06 13:30:00,11.47,11.56,11.46,11.56,439000.0,7.3477,7.4054,7.3413,7.4054,439000.0
2009-05-06 14:00:00,11.56,11.65,11.55,11.65,405000.0,7.4054,7.4631,7.399,7.4631,405000.0
2009-05-06 14:30:00,11.65,11.77,11.65,11.69,894800.0,7.4631,7.5399,7.4631,7.4887,894800.0
2009-05-06 15:00:00,11.69,11.7,11.56,11.59,951400.0,7.4887,7.4951,7.4054,7.4246,951400.0
2009-05-06 15:30:00,11.59,11.7,11.54,11.68,1916000.0,7.4246,7.4951,7.3926,7.4823,1916000.0
2009-05-07 09:30:00,11.65,11.74,11.31,11.33,1081200.0,7.4631,7.5207,7.2452,7.2581,1081200.0
2009-05-07 10:00:00,11.32,11.38,11.17,11.22,1390200.0,7.2517,7.2901,7.1556,7.1876,1390200.0
2009-05-07 10:30:00,11.23,11.27,11.18,11.24,556600.0,7.194,7.2196,7.162,7.2004,556600.0
2009-05-07 11:00:00,11.24,11.28,11.1,11.16,679200.0,7.2004,7.226,7.1107,7.1492,679200.0
2009-05-07 11:30:00,11.17,11.26,11.11,11.25,371200.0,7.1556,7.2132,7.1171,7.2068,371200.0
2009-05-07 12:00:00,11.26,11.31,11.24,11.31,442000.0,7.2132,7.2452,7.2004,7.2452,442000.0
2009-05-07 12:30:00,11.31,11.38,11.3,11.36,579200.0,7.2452,7.2901,7.2388,7.2773,579200.0
2009-05-07 13:00:00,11.36,11.38,11.28,11.28,465600.0,7.2773,7.2901,7.226,7.226,465600.0
2009-05-07 13:30:00,11.28,11.29,11.17,11.2,325000.0,7.226,7.2324,7.1556,7.1748,325000.0
2009-05-07 14:00:00,11.2,11.23,11.13,11.14,742600.0,7.1748,7.194,7.1299,7.1363,742600.0
2009-05-07 14:30:00,11.13,11.21,11.12,11.2,721400.0,7.1299,7.1812,7.1235,7.1748,721400.0
2009-05-07 15:00:00,11.21,11.37,11.19,11.36,2098000.0,7.1812,7.2837,7.1684,7.2773,2098000.0
2009-05-07 15:30:00,11.36,11.4,11.22,11.35,2048000.0,7.2773,7.3029,7.1876,7.2709,2048000.0
2009-05-08 09:30:00,11.15,11.19,10.74,10.81,3482800.0,7.1428,7.1684,6.8801,6.9249,3482800.0
2009-05-08 10:00:00,10.81,10.84,10.62,10.63,2325600.0,6.9249,6.9442,6.8032,6.8096,2325600.0
2009-05-08 10:30:00,10.63,10.69,10.52,10.67,2504200.0,6.8096,6.8481,6.7392,6.8353,2504200.0
2009-05-08 11:00:00,10.67,10.79,10.67,10.7,892800.0,6.8353,6.9121,6.8353,6.8545,892800.0
2009-05-08 11:30:00,10.7,10.74,10.65,10.69,1381200.0,6.8545,6.8801,6.8224,6.8481,1381200.0
2009-05-08 12:00:00,10.69,10.76,10.64,10.74,724000.0,6.8481,6.8929,6.816,6.8801,724000.0
2009-05-08 12:30:00,10.74,10.79,10.72,10.78,459400.0,6.8801,6.9121,6.8673,6.9057,459400.0
2009-05-08 13:00:00,10.79,10.83,10.72,10.72,702800.0,6.9121,6.9378,6.8673,6.8673,702800.0
2009-05-08 13:30:00,10.72,10.76,10.63,10.63,1676400.0,6.8673,6.8929,6.8096,6.8096,1676400.0
2009-05-08 14:00:00,10.63,10.68,10.63,10.67,538200.0,6.8096,6.8417,6.8096,6.8353,538200.0
2009-05-08 14:30:00,10.67,10.74,10.67,10.72,847800.0,6.8353,6.8801,6.8353,6.8673,847800.0
2009-05-08 15:00:00,10.72,10.76,10.7,10.73,589400.0,6.8673,6.8929,6.8545,6.8737,589400.0
2009-05-08 15:30:00,10.73,10.76,10.65,10.76,1405000.0,6.8737,6.8929,6.8224,6.8929,1405000.0
2009-05-11 09:30:00,10.59,10.63,10.47,10.6,808400.0,6.784,6.8096,6.7071,6.7904,808400.0
2009-05-11 10:00:00,10.6,10.83,10.56,10.79,1128600.0,6.7904,6.9378,6.7648,6.9121,1128600.0
2009-05-11 10:30:00,10.79,10.82,10.67,10.68,1182000.0,6.9121,6.9314,6.8353,6.8417,1182000.0
2009-05-11 11:00:00,10.68,10.84,10.67,10.77,736400.0,6.8417,6.9442,6.8353,6.8993,736400.0
2009-05-11 11:30:00,10.77,10.79,10.62,10.65,979000.0,6.8993,6.9121,6.8032,6.8224,979000.0
2009-05-11 12:00:00,10.64,10.7,10.63,10.65,496600.0,6.816,6.8545,6.8096,6.8224,496600.0
2009-05-11 12:30:00,10.64,10.65,10.59,10.59,809400.0,6.816,6.8224,6.784,6.784,809400.0
2009-05-11 13:00:00,10.59,10.62,10.57,10.58,495600.0,6.784,6.8032,6.7712,6.7776,495600.0
2009-05-11 13:30:00,10.58,10.65,10.57,10.64,493000.0,6.7776,6.8224,6.7712,6.816,493000.0
2009-05-11 14:00:00,10.65,10.65,10.6,10.62,505800.0,6.8224,6.8224,6.7904,6.8032,505800.0
2009-05-11 14:30:00,10.61,10.63,10.6,10.6,960800.0,6.7968,6.8096,6.7904,6.7904,960800.0
2009-05-11 15:00:00,10.6,10.61,10.54,10.55,930200.0,6.7904,6.7968,6.752,6.7584,930200.0
2009-05-11 15:30:00,10.56,10.56,10.49,10.52,1564200.0,6.7648,6.7648,6.72,6.7392,1564200.0
2009-05-12 09:30:00,10.65,10.65,10.25,10.27,2085400.0,6.8224,6.8224,6.5662,6.579,2085400.0
2009-05-12 10:00:00,10.27,10.33,10.18,10.25,1187200.0,6.579,6.6175,6.5214,6.5662,1187200.0
2009-05-12 10:30:00,10.25,10.25,10.14,10.19,824200.0,6.5662,6.5662,6.4957,6.5278,824200.0
2009-05-12 11:00:00,10.19,10.19,10.11,10.13,925600.0,6.5278,6.5278,6.4765,6.4893,925600.0
2009-05-12 11:30:00,10.13,10.15,10.08,10.12,686000.0,6.4893,6.5021,6.4573,6.4829,686000.0
2009-05-12 12:00:00,10.11,10.13,10.04,10.06,827800.0,6.4765,6.4893,6.4317,6.4445,827800.0
2009-05-12 12:30:00,10.06,10.09,10.02,10.03,685200.0,6.4445,6.4637,6.4189,6.4253,685200.0
2009-05-12 13:00:00,10.02,10.06,10.01,10.05,533000.0,6.4189,6.4445,6.4125,6.4381,533000.0
2009-05-12 13:30:00,10.05,10.13,10.05,10.09,819200.0,6.4381,6.4893,6.4381,6.4637,819200.0
2009-05-12 14:00:00,10.09,10.11,10.08,10.1,601200.0,6.4637,6.4765,6.4573,6.4701,601200.0
2009-05-12 14:30:00,10.09,10.17,10.09,10.16,884600.0,6.4637,6.515,6.4637,6.5086,884600.0
2009-05-12 15:00:00,10.16,10.26,10.16,10.23,973400.0,6.5086,6.5726,6.5086,6.5534,973400.0
2009-05-12 15:30:00,10.23,10.24,10.1,10.14,2302800.0,6.5534,6.5598,6.4701,6.4957,2302800.0
2009-05-13 09:30:00,10.1,10.14,10.0,10.08,803800.0,6.4701,6.4957,6.4061,6.4573,803800.0
2009-05-13 10:00:00,10.07,10.11,9.97,10.08,962200.0,6.4509,6.4765,6.3868,6.4573,962200.0
2009-05-13 10:30:00,10.08,10.09,9.94,9.94,744400.0,6.4573,6.4637,6.3676,6.3676,744400.0
2009-05-13 11:00:00,9.94,9.97,9.9,9.95,329000.0,6.3676,6.3868,6.342,6.374,329000.0
2009-05-13 11:30:00,9.95,9.95,9.86,9.86,639800.0,6.374,6.374,6.3164,6.3164,639800.0
2009-05-13 12:00:00,9.86,9.95,9.85,9.95,712200.0,6.3164,6.374,6.31,6.374,712200.0
2009-05-13 12:30:00,9.94,9.95,9.91,9.92,386800.0,6.3676,6.374,6.3484,6.3548,386800.0
2009-05-13 13:00:00,9.92,9.93,9.9,9.9,323600.0,6.3548,6.3612,6.342,6.342,323600.0
2009-05-13 13:30:00,9.9,9.97,9.9,9.97,357000.0,6.342,6.3868,6.342,6.3868,357000.0
2009-05-13 14:00:00,9.97,9.97,9.86,9.87,430600.0,6.3868,6.3868,6.3164,6.3228,430600.0
2009-05-13 14:30:00,9.87,9.92,9.86,9.91,504000.0,6.3228,6.3548,6.3164,6.3484,504000.0
2009-05-13 15:00:00,9.92,9.92,9.86,9.86,587200.0,6.3548,6.3548,6.3164,6.3164,587200.0
2009-05-13 15:30:00,9.86,9.95,9.86,9.89,2129000.0,6.3164,6.374,6.3164,6.3356,2129000.0
2009-05-14 09:30:00,9.93,10.08,9.9,9.95,779200.0,6.3612,6.4573,6.342,6.374,779200.0
2009-05-14 10:00:00,9.95,10.05,9.95,9.98,990800.0,6.374,6.4381,6.374,6.3932,990800.0
2009-05-14 10:30:00,9.98,10.13,9.97,10.06,859400.0,6.3932,6.4893,6.3868,6.4445,859400.0
2009-05-14 11:00:00,10.06,10.12,10.05,10.06,454200.0,6.4445,6.4829,6.4381,6.4445,454200.0
2009-05-14 11:30:00,10.07,10.07,10.0,10.01,1591400.0,6.4509,6.4509,6.4061,6.4125,1591400.0
2009-05-14 12:00:00,10.01,10.05,10.01,10.05,666000.0,6.4125,6.4381,6.4125,6.4381,666000.0
2009-05-14 12:30:00,10.05,10.06,10.01,10.01,327200.0,6.4381,6.4445,6.4125,6.4125,327200.0
2009-05-14 13:00:00,10.0,10.04,9.97,9.99,502200.0,6.4061,6.4317,6.3868,6.3996,502200.0
2009-05-14 13:30:00,9.99,10.03,9.99,10.01,559000.0,6.3996,6.4253,6.3996,6.4125,559000.0
2009-05-14 14:00:00,10.01,10.04,9.99,10.03,648400.0,6.4125,6.4317,6.3996,6.4253,648400.0
2009-05-14 14:30:00,10.03,10.06,10.01,10.04,510600.0,6.4253,6.4445,6.4125,6.4317,510600.0
2009-05-14 15:00:00,10.04,10.05,10.0,10.03,595800.0,6.4317,6.4381,6.4061,6.4253,595800.0
2009-05-14 15:30:00,10.03,10.03,9.96,9.97,1917400.0,6.4253,6.4253,6.3804,6.3868,1917400.0
2009-05-15 09:30:00,9.97,10.05,9.83,10.02,911000.0,6.3868,6.4381,6.2972,6.4189,911000.0
2009-05-15 10:00:00,10.01,10.11,9.98,10.08,629200.0,6.4125,6.4765,6.3932,6.4573,629200.0
2009-05-15 10:30:00,10.08,10.15,10.06,10.09,475000.0,6.4573,6.5021,6.4445,6.4637,475000.0
2009-05-15 11:00:00,10.09,10.11,10.06,10.1,464400.0,6.4637,6.4765,6.4445,6.4701,464400.0
2009-05-15 11:30:00,10.1,10.12,10.08,10.08,583600.0,6.4701,6.4829,6.4573,6.4573,583600.0
2009-05-15 12:00:00,10.08,10.12,10.08,10.1,697400.0,6.4573,6.4829,6.4573,6.4701,697400.0
2009-05-15 12:30:00,10.1,10.11,10.06,10.1,602800.0,6.4701,6.4765,6.4445,6.4701,602800.0
2009-05-15 13:00:00,10.11,10.12,10.06,10.08,295200.0,6.4765,6.4829,6.4445,6.4573,295200.0
2009-05-15 13:30:00,10.08,10.1,10.06,10.08,421200.0,6.4573,6.4701,6.4445,6.4573,421200.0
2009-05-15 14:00:00,10.08,10.09,10.06,10.09,307600.0,6.4573,6.4637,6.4445,6.4637,307600.0
2009-05-15 14:30:00,10.09,10.09,10.06,10.08,336400.0,6.4637,6.4637,6.4445,6.4573,336400.0
2009-05-15 15:00:00,10.08,10.17,10.06,10.13,892800.0,6.4573,6.515,6.4445,6.4893,892800.0
2009-05-15 15:30:00,10.14,10.14,10.08,10.09,1360800.0,6.4957,6.4957,6.4573,6.4637,1360800.0
2009-05-18 09:30:00,10.24,10.35,10.13,10.29,880600.0,6.5598,6.6303,6.4893,6.5918,880600.0
2009-05-18 10:00:00,10.29,10.31,10.17,10.17,576000.0,6.5918,6.6046,6.515,6.515,576000.0
2009-05-18 10:30:00,10.18,10.29,10.17,10.27,393800.0,6.5214,6.5918,6.515,6.579,393800.0
2009-05-18 11:00:00,10.27,10.28,10.2,10.24,340000.0,6.579,6.5854,6.5342,6.5598,340000.0
2009-05-18 11:30:00,10.24,10.26,10.21,10.24,547000.0,6.5598,6.5726,6.5406,6.5598,547000.0
2009-05-18 12:00:00,10.23,10.25,10.2,10.25,318000.0,6.5534,6.5662,6.5342,6.5662,318000.0
2009-05-18 12:30:00,10.25,10.3,10.24,10.28,269000.0,6.5662,6.5982,6.5598,6.5854,269000.0
2009-05-18 13:00:00,10.27,10.28,10.22,10.25,262400.0,6.579,6.5854,6.547,6.5662,262400.0
2009-05-18 13:30:00,10.26,10.27,10.23,10.24,204400.0,6.5726,6.579,6.5534,6.5598,204400.0
2009-05-18 14:00:00,10.24,10.27,10.22,10.25,173200.0,6.5598,6.579,6.547,6.5662,173200.0
2009-05-18 14:30:00,10.24,10.36,10.24,10.34,505600.0,6.5598,6.6367,6.5598,6.6239,505600.0
2009-05-18 15:00:00,10.34,10.35,10.31,10.33,540600.0,6.6239,6.6303,6.6046,6.6175,540600.0
2009-05-18 15:30:00,10.33,10.36,10.31,10.35,1397600.0,6.6175,6.6367,6.6046,6.6303,1397600.0
2009-05-19 09:30:00,10.42,10.42,10.1,10.13,1216800.0,6.7844,6.7844,6.576,6.5956,1216800.0
2009-05-19 10:00:00,10.13,10.29,10.11,10.28,1362200.0,6.5956,6.6997,6.5825,6.6932,1362200.0
2009-05-19 10:30:00,10.28,10.34,10.25,10.27,845800.0,6.6932,6.7323,6.6737,6.6867,845800.0
2009-05-19 11:00:00,10.27,10.32,10.23,10.32,405200.0,6.6867,6.7193,6.6607,6.7193,405200.0
2009-05-19 11:30:00,10.32,10.38,10.32,10.37,499200.0,6.7193,6.7583,6.7193,6.7518,499200.0
2009-05-19 12:00:00,10.37,10.43,10.35,10.43,277600.0,6.7518,6.7909,6.7388,6.7909,277600.0
2009-05-19 12:30:00,10.42,10.45,10.41,10.42,388000.0,6.7844,6.8039,6.7779,6.7844,388000.0
2009-05-19 13:00:00,10.42,10.5,10.4,10.5,473600.0,6.7844,6.8365,6.7714,6.8365,473600.0
2009-05-19 13:30:00,10.49,10.51,10.44,10.46,373600.0,6.83,6.843,6.7974,6.8104,373600.0
2009-05-19 14:00:00,10.47,10.51,10.45,10.51,279800.0,6.8169,6.843,6.8039,6.843,279800.0
2009-05-19 14:30:00,10.51,10.52,10.46,10.48,889200.0,6.843,6.8495,6.8104,6.8234,889200.0
2009-05-19 15:00:00,10.48,10.51,10.44,10.46,884200.0,6.8234,6.843,6.7974,6.8104,884200.0
2009-05-19 15:30:00,10.46,10.46,10.34,10.35,1735000.0,6.8104,6.8104,6.7323,6.7388,1735000.0
2009-05-20 09:30:00,10.6,10.97,10.54,10.85,2196200.0,6.9016,7.1425,6.8625,7.0643,2196200.0
2009-05-20 10:00:00,10.85,10.9,10.83,10.9,882200.0,7.0643,7.0969,7.0513,7.0969,882200.0
2009-05-20 10:30:00,10.9,10.91,10.82,10.82,579600.0,7.0969,7.1034,7.0448,7.0448,579600.0
2009-05-20 11:00:00,10.83,10.85,10.75,10.77,495800.0,7.0513,7.0643,6.9992,7.0123,495800.0
2009-05-20 11:30:00,10.77,10.79,10.65,10.66,621200.0,7.0123,7.0253,6.9341,6.9406,621200.0
2009-05-20 12:00:00,10.66,10.69,10.61,10.61,539000.0,6.9406,6.9602,6.9081,6.9081,539000.0
2009-05-20 12:30:00,10.62,10.62,10.51,10.51,802200.0,6.9146,6.9146,6.843,6.843,802200.0
2009-05-20 13:00:00,10.51,10.61,10.51,10.61,426000.0,6.843,6.9081,6.843,6.9081,426000.0
2009-05-20 13:30:00,10.62,10.63,10.59,10.6,261000.0,6.9146,6.9211,6.8951,6.9016,261000.0
2009-05-20 14:00:00,10.6,10.68,10.55,10.65,786600.0,6.9016,6.9537,6.869,6.9341,786600.0
2009-05-20 14:30:00,10.65,10.71,10.6,10.67,458600.0,6.9341,6.9732,6.9016,6.9471,458600.0
2009-05-20 15:00:00,10.67,10.67,10.56,10.58,599600.0,6.9471,6.9471,6.8755,6.8885,599600.0
2009-05-20 15:30:00,10.57,10.58,10.49,10.52,1303400.0,6.882,6.8885,6.83,6.8495,1303400.0
2009-05-21 09:30:00,10.45,10.52,10.27,10.33,625200.0,6.8039,6.8495,6.6867,6.7258,625200.0
2009-05-21 10:00:00,10.33,10.38,10.24,10.26,642200.0,6.7258,6.7583,6.6672,6.6802,642200.0
2009-05-21 10:30:00,10.25,10.31,10.21,10.22,463400.0,6.6737,6.7128,6.6476,6.6542,463400.0
2009-05-21 11:00:00,10.22,10.24,10.16,10.21,463400.0,6.6542,6.6672,6.6151,6.6476,463400.0
2009-05-21 11:30:00,10.21,10.3,10.2,10.29,372600.0,6.6476,6.7062,6.6411,6.6997,372600.0
2009-05-21 12:00:00,10.29,10.31,10.23,10.24,212400.0,6.6997,6.7128,6.6607,6.6672,212400.0
2009-05-21 12:30:00,10.24,10.31,10.24,10.31,206800.0,6.6672,6.7128,6.6672,6.7128,206800.0
2009-05-21 13:00:00,10.31,10.32,10.24,10.24,219400.0,6.7128,6.7193,6.6672,6.6672,219400.0
2009-05-21 13:30:00,10.24,10.25,10.21,10.22,211000.0,6.6672,6.6737,6.6476,6.6542,211000.0
2009-05-21 14:00:00,10.23,10.26,10.19,10.19,258200.0,6.6607,6.6802,6.6346,6.6346,258200.0
2009-05-21 14:30:00,10.19,10.21,10.15,10.2,251000.0,6.6346,6.6476,6.6086,6.6411,251000.0
2009-05-21 15:00:00,10.2,10.24,10.19,10.22,343800.0,6.6411,6.6672,6.6346,6.6542,343800.0
2009-05-21 15:30:00,10.22,10.3,10.22,10.26,1009000.0,6.6542,6.7062,6.6542,6.6802,1009000.0
2009-05-22 09:30:00,10.35,10.35,10.13,10.21,807000.0,6.7388,6.7388,6.5956,6.6476,807000.0
2009-05-22 10:00:00,10.21,10.31,10.17,10.29,590600.0,6.6476,6.7128,6.6216,6.6997,590600.0
2009-05-22 10:30:00,10.29,10.35,10.24,10.34,549400.0,6.6997,6.7388,6.6672,6.7323,549400.0
2009-05-22 11:00:00,10.34,10.43,10.34,10.42,520600.0,6.7323,6.7909,6.7323,6.7844,520600.0
2009-05-22 11:30:00,10.43,10.44,10.42,10.44,1707600.0,6.7909,6.7974,6.7844,6.7974,1707600.0
2009-05-22 12:00:00,10.44,10.46,10.4,10.41,245200.0,6.7974,6.8104,6.7714,6.7779,245200.0
2009-05-22 12:30:00,10.4,10.44,10.4,10.43,239000.0,6.7714,6.7974,6.7714,6.7909,239000.0
2009-05-22 13:00:00,10.43,10.48,10.43,10.46,594600.0,6.7909,6.8234,6.7909,6.8104,594600.0
2009-05-22 13:30:00,10.46,10.5,10.45,10.49,617000.0,6.8104,6.8365,6.8039,6.83,617000.0
2009-05-22 14:00:00,10.49,10.55,10.48,10.54,738600.0,6.83,6.869,6.8234,6.8625,738600.0
2009-05-22 14:30:00,10.54,10.62,10.53,10.62,878800.0,6.8625,6.9146,6.856,6.9146,878800.0
2009-05-22 15:00:00,10.62,10.64,10.57,10.58,848200.0,6.9146,6.9276,6.882,6.8885,848200.0
2009-05-22 15:30:00,10.57,10.61,10.51,10.51,1296600.0,6.882,6.9081,6.843,6.843,1296600.0
2009-05-26 09:30:00,10.44,10.82,10.4,10.69,861400.0,6.7974,7.0448,6.7714,6.9602,861400.0
2009-05-26 10:00:00,10.69,10.92,10.69,10.81,1567200.0,6.9602,7.1099,6.9602,7.0383,1567200.0
2009-05-26 10:30:00,10.81,10.9,10.8,10.86,553400.0,7.0383,7.0969,7.0318,7.0709,553400.0
2009-05-26 11:00:00,10.86,10.92,10.86,10.89,436000.0,7.0709,7.1099,7.0709,7.0904,436000.0
2009-05-26 11:30:00,10.89,10.9,10.84,10.89,391800.0,7.0904,7.0969,7.0578,7.0904,391800.0
2009-05-26 12:00:00,10.89,10.9,10.84,10.88,303800.0,7.0904,7.0969,7.0578,7.0839,303800.0
2009-05-26 12:30:00,10.88,10.88,10.84,10.86,262600.0,7.0839,7.0839,7.0578,7.0709,262600.0
2009-05-26 13:00:00,10.86,10.88,10.84,10.85,185800.0,7.0709,7.0839,7.0578,7.0643,185800.0
2009-05-26 13:30:00,10.85,10.86,10.83,10.84,193400.0,7.0643,7.0709,7.0513,7.0578,193400.0
2009-05-26 14:00:00,10.84,10.86,10.83,10.84,292600.0,7.0578,7.0709,7.0513,7.0578,292600.0
2009-05-26 14:30:00,10.84,10.86,10.72,10.72,1315600.0,7.0578,7.0709,6.9797,6.9797,1315600.0
2009-05-26 15:00:00,10.72,10.81,10.72,10.77,889600.0,6.9797,7.0383,6.9797,7.0123,889600.0
2009-05-26 15:30:00,10.77,10.8,10.74,10.79,1126200.0,7.0123,7.0318,6.9927,7.0253,1126200.0
2009-05-27 09:30:00,10.97,11.1,10.83,11.07,1292200.0,7.1425,7.2271,7.0513,7.2076,1292200.0
2009-05-27 10:00:00,11.07,11.08,10.96,10.97,1320600.0,7.2076,7.2141,7.136,7.1425,1320600.0
2009-05-27 10:30:00,10.97,11.09,10.96,11.06,1226200.0,7.1425,7.2206,7.136,7.2011,1226200.0
2009-05-27 11:00:00,11.06,11.08,10.96,10.98,1129400.0,7.2011,7.2141,7.136,7.149,1129400.0
2009-05-27 11:30:00,10.98,11.0,10.96,10.99,469000.0,7.149,7.162,7.136,7.1555,469000.0
2009-05-27 12:00:00,10.99,11.03,10.96,10.97,547400.0,7.1555,7.1815,7.136,7.1425,547400.0
2009-05-27 12:30:00,10.97,10.97,10.91,10.92,598400.0,7.1425,7.1425,7.1034,7.1099,598400.0
2009-05-27 13:00:00,10.91,10.93,10.89,10.92,742600.0,7.1034,7.1164,7.0904,7.1099,742600.0
2009-05-27 13:30:00,10.92,10.92,10.77,10.82,1026800.0,7.1099,7.1099,7.0123,7.0448,1026800.0
2009-05-27 14:00:00,10.81,10.83,10.76,10.78,687200.0,7.0383,7.0513,7.0057,7.0188,687200.0
2009-05-27 14:30:00,10.78,10.84,10.76,10.8,718200.0,7.0188,7.0578,7.0057,7.0318,718200.0
2009-05-27 15:00:00,10.8,10.85,10.77,10.79,1002800.0,7.0318,7.0643,7.0123,7.0253,1002800.0
2009-05-27 15:30:00,10.78,10.81,10.74,10.74,1233800.0,7.0188,7.0383,6.9927,6.9927,1233800.0
2009-05-28 09:30:00,10.84,10.85,10.68,10.69,667000.0,7.0578,7.0643,6.9537,6.9602,667000.0
2009-05-28 10:00:00,10.69,10.69,10.54,10.59,1029800.0,6.9602,6.9602,6.8625,6.8951,1029800.0
2009-05-28 10:30:00,10.59,10.62,10.53,10.61,484000.0,6.8951,6.9146,6.856,6.9081,484000.0
2009-05-28 11:00:00,10.62,10.67,10.58,10.63,418200.0,6.9146,6.9471,6.8885,6.9211,418200.0
2009-05-28 11:30:00,10.63,10.67,10.62,10.65,560600.0,6.9211,6.9471,6.9146,6.9341,560600.0
2009-05-28 12:00:00,10.65,10.65,10.55,10.55,578400.0,6.9341,6.9341,6.869,6.869,578400.0
2009-05-28 12:30:00,10.55,10.58,10.54,10.58,255200.0,6.869,6.8885,6.8625,6.8885,255200.0
2009-05-28 13:00:00,10.58,10.71,10.56,10.66,1284600.0,6.8885,6.9732,6.8755,6.9406,1284600.0
2009-05-28 13:30:00,10.66,10.74,10.65,10.71,914000.0,6.9406,6.9927,6.9341,6.9732,914000.0
2009-05-28 14:00:00,10.71,10.78,10.7,10.75,422600.0,6.9732,7.0188,6.9667,6.9992,422600.0
2009-05-28 14:30:00,10.75,10.78,10.72,10.76,333600.0,6.9992,7.0188,6.9797,7.0057,333600.0
2009-05-28 15:00:00,10.76,10.78,10.71,10.74,829400.0,7.0057,7.0188,6.9732,6.9927,829400.0
2009-05-28 15:30:00,10.74,10.81,10.72,10.79,1637600.0,6.9927,7.0383,6.9797,7.0253,1637600.0
2009-05-29 09:30:00,10.85,10.85,10.63,10.78,557800.0,7.0643,7.0643,6.9211,7.0188,557800.0
2009-05-29 10:00:00,10.79,10.83,10.72,10.81,540600.0,7.0253,7.0513,6.9797,7.0383,540600.0
2009-05-29 10:30:00,10.81,10.83,10.74,10.78,685600.0,7.0383,7.0513,6.9927,7.0188,685600.0
2009-05-29 11:00:00,10.78,10.81,10.61,10.61,410600.0,7.0188,7.0383,6.9081,6.9081,410600.0
2009-05-29 11:30:00,10.61,10.64,10.56,10.57,664400.0,6.9081,6.9276,6.8755,6.882,664400.0
2009-05-29 12:00:00,10.58,10.65,10.56,10.64,600200.0,6.8885,6.9341,6.8755,6.9276,600200.0
2009-05-29 12:30:00,10.64,10.65,10.6,10.62,180800.0,6.9276,6.9341,6.9016,6.9146,180800.0
2009-05-29 13:00:00,10.62,10.66,10.62,10.66,174200.0,6.9146,6.9406,6.9146,6.9406,174200.0
2009-05-29 13:30:00,10.66,10.68,10.65,10.67,143800.0,6.9406,6.9537,6.9341,6.9471,143800.0
2009-05-29 14:00:00,10.66,10.68,10.63,10.64,303200.0,6.9406,6.9537,6.9211,6.9276,303200.0
2009-05-29 14:30:00,10.65,10.65,10.59,10.62,345200.0,6.9341,6.9341,6.8951,6.9146,345200.0
2009-05-29 15:00:00,10.62,10.68,10.6,10.65,586400.0,6.9146,6.9537,6.9016,6.9341,586400.0
2009-05-29 15:30:00,10.65,10.79,10.65,10.77,1241800.0,6.9341,7.0253,6.9341,7.0123,1241800.0
2009-06-01 09:30:00,10.88,11.09,10.88,11.06,819800.0,7.0839,7.2206,7.0839,7.2011,819800.0
2009-06-01 10:00:00,11.06,11.22,11.05,11.21,1315200.0,7.2011,7.3052,7.1946,7.2987,1315200.0
2009-06-01 10:30:00,11.21,11.25,11.15,11.2,789000.0,7.2987,7.3248,7.2597,7.2922,789000.0
2009-06-01 11:00:00,11.21,11.27,11.21,11.26,516400.0,7.2987,7.3378,7.2987,7.3313,516400.0
2009-06-01 11:30:00,11.26,11.32,11.25,11.3,609600.0,7.3313,7.3704,7.3248,7.3573,609600.0
2009-06-01 12:00:00,11.29,11.34,11.25,11.33,345600.0,7.3508,7.3834,7.3248,7.3769,345600.0
2009-06-01 12:30:00,11.33,11.34,11.26,11.26,417200.0,7.3769,7.3834,7.3313,7.3313,417200.0
2009-06-01 13:00:00,11.26,11.3,11.24,11.28,320000.0,7.3313,7.3573,7.3183,7.3443,320000.0
2009-06-01 13:30:00,11.28,11.34,11.28,11.31,220800.0,7.3443,7.3834,7.3443,7.3638,220800.0
2009-06-01 14:00:00,11.31,11.32,11.27,11.28,284800.0,7.3638,7.3704,7.3378,7.3443,284800.0
2009-06-01 14:30:00,11.28,11.3,11.24,11.27,293800.0,7.3443,7.3573,7.3183,7.3378,293800.0
2009-06-01 15:00:00,11.27,11.29,11.19,11.25,868600.0,7.3378,7.3508,7.2857,7.3248,868600.0
2009-06-01 15:30:00,11.25,11.33,11.22,11.3,1965000.0,7.3248,7.3769,7.3052,7.3573,1965000.0
2009-06-02 09:30:00,11.21,11.25,11.04,11.19,583400.0,7.2987,7.3248,7.1881,7.2857,583400.0
2009-06-02 10:00:00,11.19,11.31,11.05,11.12,684200.0,7.2857,7.3638,7.1946,7.2401,684200.0
2009-06-02 10:30:00,11.12,11.18,11.06,11.09,484400.0,7.2401,7.2792,7.2011,7.2206,484400.0
2009-06-02 11:00:00,11.09,11.11,11.03,11.07,296000.0,7.2206,7.2336,7.1815,7.2076,296000.0
2009-06-02 11:30:00,11.06,11.07,10.98,11.04,296000.0,7.2011,7.2076,7.149,7.1881,296000.0
2009-06-02 12:00:00,11.04,11.06,11.02,11.02,479400.0,7.1881,7.2011,7.175,7.175,479400.0
2009-06-02 12:30:00,11.03,11.07,11.01,11.06,326600.0,7.1815,7.2076,7.1685,7.2011,326600.0
2009-06-02 13:00:00,11.06,11.08,11.02,11.06,285800.0,7.2011,7.2141,7.175,7.2011,285800.0
2009-06-02 13:30:00,11.06,11.08,11.05,11.08,183800.0,7.2011,7.2141,7.1946,7.2141,183800.0
2009-06-02 14:00:00,11.08,11.09,11.04,11.07,234600.0,7.2141,7.2206,7.1881,7.2076,234600.0
2009-06-02 14:30:00,11.07,11.08,11.05,11.05,230800.0,7.2076,7.2141,7.1946,7.1946,230800.0
2009-06-02 15:00:00,11.06,11.1,11.04,11.05,530800.0,7.2011,7.2271,7.1881,7.1946,530800.0
2009-06-02 15:30:00,11.05,11.07,11.02,11.03,936000.0,7.1946,7.2076,7.175,7.1815,936000.0
2009-06-03 09:30:00,10.95,11.05,10.9,10.92,803800.0,7.1295,7.1946,7.0969,7.1099,803800.0
2009-06-03 10:00:00,10.92,10.95,10.88,10.95,426600.0,7.1099,7.1295,7.0839,7.1295,426600.0
2009-06-03 10:30:00,10.95,11.01,10.95,10.98,363200.0,7.1295,7.1685,7.1295,7.149,363200.0
2009-06-03 11:00:00,10.98,11.02,10.96,11.01,256800.0,7.149,7.175,7.136,7.1685,256800.0
2009-06-03 11:30:00,11.01,11.03,10.98,10.98,302400.0,7.1685,7.1815,7.149,7.149,302400.0
2009-06-03 12:00:00,10.98,10.99,10.9,10.91,233000.0,7.149,7.1555,7.0969,7.1034,233000.0
2009-06-03 12:30:00,10.9,10.93,10.88,10.88,160200.0,7.0969,7.1164,7.0839,7.0839,160200.0
2009-06-03 13:00:00,10.88,10.9,10.88,10.88,148800.0,7.0839,7.0969,7.0839,7.0839,148800.0
2009-06-03 13:30:00,10.88,10.88,10.84,10.88,236400.0,7.0839,7.0839,7.0578,7.0839,236400.0
2009-06-03 14:00:00,10.88,10.9,10.85,10.87,482800.0,7.0839,7.0969,7.0643,7.0774,482800.0
2009-06-03 14:30:00,10.88,10.88,10.83,10.88,678400.0,7.0839,7.0839,7.0513,7.0839,678400.0
2009-06-03 15:00:00,10.88,10.91,10.85,10.86,337800.0,7.0839,7.1034,7.0643,7.0709,337800.0
2009-06-03 15:30:00,10.85,10.94,10.84,10.93,1323400.0,7.0643,7.1229,7.0578,7.1164,1323400.0
2009-06-04 09:30:00,10.9,11.15,10.85,11.07,483400.0,7.0969,7.2597,7.0643,7.2076,483400.0
2009-06-04 10:00:00,11.06,11.06,10.92,10.96,378000.0,7.2011,7.2011,7.1099,7.136,378000.0
2009-06-04 10:30:00,10.96,10.99,10.92,10.97,649400.0,7.136,7.1555,7.1099,7.1425,649400.0
2009-06-04 11:00:00,10.97,11.02,10.95,10.98,364600.0,7.1425,7.175,7.1295,7.149,364600.0
2009-06-04 11:30:00,10.98,10.99,10.95,10.96,225000.0,7.149,7.1555,7.1295,7.136,225000.0
2009-06-04 12:00:00,10.96,10.96,10.91,10.95,332400.0,7.136,7.136,7.1034,7.1295,332400.0
2009-06-04 12:30:00,10.95,10.99,10.95,10.97,230600.0,7.1295,7.1555,7.1295,7.1425,230600.0
2009-06-04 13:00:00,10.98,11.04,10.97,11.03,1566600.0,7.149,7.1881,7.1425,7.1815,1566600.0
2009-06-04 13:30:00,11.03,11.08,11.03,11.08,546800.0,7.1815,7.2141,7.1815,7.2141,546800.0
2009-06-04 14:00:00,11.09,11.09,11.04,11.05,379800.0,7.2206,7.2206,7.1881,7.1946,379800.0
2009-06-04 14:30:00,11.04,11.07,11.02,11.04,289800.0,7.1881,7.2076,7.175,7.1881,289800.0
2009-06-04 15:00:00,11.04,11.06,11.01,11.05,514800.0,7.1881,7.2011,7.1685,7.1946,514800.0
2009-06-04 15:30:00,11.05,11.07,11.02,11.06,1181200.0,7.1946,7.2076,7.175,7.2011,1181200.0
2009-06-05 09:30:00,11.23,11.23,10.83,10.9,977600.0,7.3118,7.3118,7.0513,7.0969,977600.0
2009-06-05 10:00:00,10.9,10.92,10.75,10.88,1294600.0,7.0969,7.1099,6.9992,7.0839,1294600.0
2009-06-05 10:30:00,10.87,10.94,10.85,10.93,576800.0,7.0774,7.1229,7.0643,7.1164,576800.0
2009-06-05 11:00:00,10.93,11.0,10.93,10.96,528200.0,7.1164,7.162,7.1164,7.136,528200.0
2009-06-05 11:30:00,10.96,10.97,10.91,10.94,371800.0,7.136,7.1425,7.1034,7.1229,371800.0
2009-06-05 12:00:00,10.94,11.02,10.93,11.01,4153000.0,7.1229,7.175,7.1164,7.1685,4153000.0
2009-06-05 12:30:00,11.01,11.01,10.97,10.98,689200.0,7.1685,7.1685,7.1425,7.149,689200.0
2009-06-05 13:00:00,10.98,10.99,10.96,10.97,474200.0,7.149,7.1555,7.136,7.1425,474200.0
2009-06-05 13:30:00,10.97,10.97,10.95,10.96,1938200.0,7.1425,7.1425,7.1295,7.136,1938200.0
2009-06-05 14:00:00,10.96,10.97,10.81,10.81,1914200.0,7.136,7.1425,7.0383,7.0383,1914200.0
2009-06-05 14:30:00,10.81,10.88,10.8,10.84,366600.0,7.0383,7.0839,7.0318,7.0578,366600.0
2009-06-05 15:00:00,10.84,10.89,10.83,10.86,454000.0,7.0578,7.0904,7.0513,7.0709,454000.0
2009-06-05 15:30:00,10.87,10.93,10.86,10.87,1186200.0,7.0774,7.1164,7.0709,7.0774,1186200.0
2009-06-08 09:30:00,10.77,10.9,10.76,10.77,366400.0,7.0123,7.0969,7.0057,7.0123,366400.0
2009-06-08 10:00:00,10.76,10.77,10.67,10.69,775600.0,7.0057,7.0123,6.9471,6.9602,775600.0
2009-06-08 10:30:00,10.69,10.8,10.69,10.76,373200.0,6.9602,7.0318,6.9602,7.0057,373200.0
2009-06-08 11:00:00,10.75,10.77,10.7,10.71,234400.0,6.9992,7.0123,6.9667,6.9732,234400.0
2009-06-08 11:30:00,10.71,10.72,10.68,10.69,201400.0,6.9732,6.9797,6.9537,6.9602,201400.0
2009-06-08 12:00:00,10.7,10.7,10.65,10.67,188200.0,6.9667,6.9667,6.9341,6.9471,188200.0
2009-06-08 12:30:00,10.67,10.72,10.67,10.71,202400.0,6.9471,6.9797,6.9471,6.9732,202400.0
2009-06-08 13:00:00,10.71,10.76,10.71,10.74,421000.0,6.9732,7.0057,6.9732,6.9927,421000.0
2009-06-08 13:30:00,10.74,10.8,10.73,10.76,382400.0,6.9927,7.0318,6.9862,7.0057,382400.0
2009-06-08 14:00:00,10.76,10.76,10.73,10.76,190800.0,7.0057,7.0057,6.9862,7.0057,190800.0
2009-06-08 14:30:00,10.76,10.79,10.74,10.78,362800.0,7.0057,7.0253,6.9927,7.0188,362800.0
2009-06-08 15:00:00,10.78,10.9,10.78,10.88,719600.0,7.0188,7.0969,7.0188,7.0839,719600.0
2009-06-08 15:30:00,10.88,10.95,10.87,10.88,1392800.0,7.0839,7.1295,7.0774,7.0839,1392800.0
2009-06-09 09:30:00,11.26,11.47,11.21,11.27,2398800.0,7.3313,7.468,7.2987,7.3378,2398800.0
2009-06-09 10:00:00,11.26,11.36,11.19,11.28,1255600.0,7.3313,7.3964,7.2857,7.3443,1255600.0
2009-06-09 10:30:00,11.27,11.38,11.24,11.3,1069800.0,7.3378,7.4094,7.3183,7.3573,1069800.0
2009-06-09 11:00:00,11.3,11.4,11.24,11.36,860000.0,7.3573,7.4224,7.3183,7.3964,860000.0
2009-06-09 11:30:00,11.37,11.4,11.35,11.38,628000.0,7.4029,7.4224,7.3899,7.4094,628000.0
2009-06-09 12:00:00,11.38,11.41,11.35,11.4,700800.0,7.4094,7.429,7.3899,7.4224,700800.0
2009-06-09 12:30:00,11.4,11.49,11.39,11.47,632600.0,7.4224,7.481,7.4159,7.468,632600.0
2009-06-09 13:00:00,11.47,11.58,11.46,11.56,841800.0,7.468,7.5396,7.4615,7.5266,841800.0
2009-06-09 13:30:00,11.56,11.6,11.52,11.6,434200.0,7.5266,7.5527,7.5006,7.5527,434200.0
2009-06-09 14:00:00,11.59,11.61,11.53,11.56,767200.0,7.5462,7.5592,7.5071,7.5266,767200.0
2009-06-09 14:30:00,11.56,11.65,11.56,11.59,1047400.0,7.5266,7.5852,7.5266,7.5462,1047400.0
2009-06-09 15:00:00,11.6,11.63,11.56,11.59,867000.0,7.5527,7.5722,7.5266,7.5462,867000.0
2009-06-09 15:30:00,11.59,11.61,11.54,11.54,1632000.0,7.5462,7.5592,7.5136,7.5136,1632000.0
2009-06-10 09:30:00,11.68,11.69,11.47,11.52,751000.0,7.6047,7.6113,7.468,7.5006,751000.0
2009-06-10 10:00:00,11.52,11.53,11.38,11.45,761800.0,7.5006,7.5071,7.4094,7.455,761800.0
2009-06-10 10:30:00,11.45,11.51,11.36,11.37,671000.0,7.455,7.4941,7.3964,7.4029,671000.0
2009-06-10 11:00:00,11.37,11.4,11.31,11.4,816400.0,7.4029,7.4224,7.3638,7.4224,816400.0
2009-06-10 11:30:00,11.4,11.45,11.38,11.43,292400.0,7.4224,7.455,7.4094,7.442,292400.0
2009-06-10 12:00:00,11.43,11.52,11.43,11.49,242000.0,7.442,7.5006,7.442,7.481,242000.0
2009-06-10 12:30:00,11.5,11.5,11.44,11.45,155000.0,7.4876,7.4876,7.4485,7.455,155000.0
2009-06-10 13:00:00,11.45,11.46,11.38,11.38,283400.0,7.455,7.4615,7.4094,7.4094,283400.0
2009-06-10 13:30:00,11.38,11.41,11.34,11.4,434200.0,7.4094,7.429,7.3834,7.4224,434200.0
2009-06-10 14:00:00,11.4,11.45,11.37,11.43,623600.0,7.4224,7.455,7.4029,7.442,623600.0
2009-06-10 14:30:00,11.43,11.51,11.4,11.49,780000.0,7.442,7.4941,7.4224,7.481,780000.0
2009-06-10 15:00:00,11.49,11.53,11.47,11.5,744000.0,7.481,7.5071,7.468,7.4876,744000.0
2009-06-10 15:30:00,11.5,11.61,11.5,11.6,1639200.0,7.4876,7.5592,7.4876,7.5527,1639200.0
2009-06-11 09:30:00,11.65,11.75,11.58,11.73,482000.0,7.5852,7.6503,7.5396,7.6373,482000.0
2009-06-11 10:00:00,11.73,11.74,11.67,11.7,1008800.0,7.6373,7.6438,7.5982,7.6178,1008800.0
2009-06-11 10:30:00,11.7,11.71,11.65,11.65,797200.0,7.6178,7.6243,7.5852,7.5852,797200.0
2009-06-11 11:00:00,11.65,11.68,11.61,11.67,395600.0,7.5852,7.6047,7.5592,7.5982,395600.0
2009-06-11 11:30:00,11.67,11.67,11.56,11.6,377000.0,7.5982,7.5982,7.5266,7.5527,377000.0
2009-06-11 12:00:00,11.59,11.6,11.49,11.53,491000.0,7.5462,7.5527,7.481,7.5071,491000.0
2009-06-11 12:30:00,11.54,11.63,11.53,11.62,418600.0,7.5136,7.5722,7.5071,7.5657,418600.0
2009-06-11 13:00:00,11.62,11.67,11.58,11.66,453800.0,7.5657,7.5982,7.5396,7.5917,453800.0
2009-06-11 13:30:00,11.67,11.67,11.6,11.63,311000.0,7.5982,7.5982,7.5527,7.5722,311000.0
2009-06-11 14:00:00,11.63,11.65,11.59,11.63,367400.0,7.5722,7.5852,7.5462,7.5722,367400.0
2009-06-11 14:30:00,11.64,11.65,11.57,11.62,576600.0,7.5787,7.5852,7.5331,7.5657,576600.0
2009-06-11 15:00:00,11.62,11.63,11.59,11.6,415600.0,7.5657,7.5722,7.5462,7.5527,415600.0
2009-06-11 15:30:00,11.6,11.63,11.56,11.56,1224800.0,7.5527,7.5722,7.5266,7.5266,1224800.0
2009-06-12 09:30:00,11.49,11.53,11.27,11.29,627400.0,7.481,7.5071,7.3378,7.3508,627400.0
2009-06-12 10:00:00,11.29,11.35,11.23,11.29,453000.0,7.3508,7.3899,7.3118,7.3508,453000.0
2009-06-12 10:30:00,11.29,11.4,11.26,11.34,251600.0,7.3508,7.4224,7.3313,7.3834,251600.0
2009-06-12 11:00:00,11.34,11.34,11.24,11.29,346600.0,7.3834,7.3834,7.3183,7.3508,346600.0
2009-06-12 11:30:00,11.29,11.33,11.28,11.3,253800.0,7.3508,7.3769,7.3443,7.3573,253800.0
2009-06-12 12:00:00,11.3,11.33,11.29,11.33,158400.0,7.3573,7.3769,7.3508,7.3769,158400.0
2009-06-12 12:30:00,11.33,11.33,11.24,11.25,334800.0,7.3769,7.3769,7.3183,7.3248,334800.0
2009-06-12 13:00:00,11.25,11.26,11.21,11.24,451600.0,7.3248,7.3313,7.2987,7.3183,451600.0
2009-06-12 13:30:00,11.24,11.27,11.2,11.27,393600.0,7.3183,7.3378,7.2922,7.3378,393600.0
2009-06-12 14:00:00,11.26,11.28,11.24,11.25,269200.0,7.3313,7.3443,7.3183,7.3248,269200.0
2009-06-12 14:30:00,11.25,11.33,11.24,11.31,475400.0,7.3248,7.3769,7.3183,7.3638,475400.0
2009-06-12 15:00:00,11.31,11.35,11.31,11.34,398600.0,7.3638,7.3899,7.3638,7.3834,398600.0
2009-06-12 15:30:00,11.34,11.39,11.29,11.38,1318800.0,7.3834,7.4159,7.3508,7.4094,1318800.0
2009-06-15 09:30:00,11.18,11.29,11.09,11.13,570800.0,7.2792,7.3508,7.2206,7.2466,570800.0
2009-06-15 10:00:00,11.13,11.22,11.11,11.2,417000.0,7.2466,7.3052,7.2336,7.2922,417000.0
2009-06-15 10:30:00,11.21,11.21,11.02,11.07,625000.0,7.2987,7.2987,7.175,7.2076,625000.0
2009-06-15 11:00:00,11.08,11.11,11.04,11.11,449400.0,7.2141,7.2336,7.1881,7.2336,449400.0
2009-06-15 11:30:00,11.1,11.16,11.1,11.1,232800.0,7.2271,7.2662,7.2271,7.2271,232800.0
2009-06-15 12:00:00,11.11,11.15,11.09,11.13,213800.0,7.2336,7.2597,7.2206,7.2466,213800.0
2009-06-15 12:30:00,11.13,11.22,11.13,11.22,370600.0,7.2466,7.3052,7.2466,7.3052,370600.0
2009-06-15 13:00:00,11.22,11.22,11.18,11.22,396000.0,7.3052,7.3052,7.2792,7.3052,396000.0
2009-06-15 13:30:00,11.21,11.22,11.18,11.22,248400.0,7.2987,7.3052,7.2792,7.3052,248400.0
2009-06-15 14:00:00,11.22,11.26,11.21,11.26,263800.0,7.3052,7.3313,7.2987,7.3313,263800.0
2009-06-15 14:30:00,11.26,11.26,11.19,11.22,359000.0,7.3313,7.3313,7.2857,7.3052,359000.0
2009-06-15 15:00:00,11.22,11.26,11.19,11.24,446400.0,7.3052,7.3313,7.2857,7.3183,446400.0
2009-06-15 15:30:00,11.24,11.28,11.22,11.26,950400.0,7.3183,7.3443,7.3052,7.3313,950400.0
2009-06-16 09:30:00,11.35,11.37,11.18,11.31,590800.0,7.3899,7.4029,7.2792,7.3638,590800.0
2009-06-16 10:00:00,11.31,11.38,11.24,11.31,734800.0,7.3638,7.4094,7.3183,7.3638,734800.0
2009-06-16 10:30:00,11.31,11.38,11.28,11.36,327200.0,7.3638,7.4094,7.3443,7.3964,327200.0
2009-06-16 11:00:00,11.36,11.39,11.3,11.31,268000.0,7.3964,7.4159,7.3573,7.3638,268000.0
2009-06-16 11:30:00,11.31,11.33,11.25,11.28,121800.0,7.3638,7.3769,7.3248,7.3443,121800.0
2009-06-16 12:00:00,11.28,11.3,11.24,11.25,173400.0,7.3443,7.3573,7.3183,7.3248,173400.0
2009-06-16 12:30:00,11.26,11.26,11.15,11.18,429200.0,7.3313,7.3313,7.2597,7.2792,429200.0
2009-06-16 13:00:00,11.17,11.2,11.15,11.18,377800.0,7.2727,7.2922,7.2597,7.2792,377800.0
2009-06-16 13:30:00,11.18,11.22,11.15,11.16,271400.0,7.2792,7.3052,7.2597,7.2662,271400.0
2009-06-16 14:00:00,11.16,11.16,11.09,11.1,483400.0,7.2662,7.2662,7.2206,7.2271,483400.0
2009-06-16 14:30:00,11.1,11.19,11.08,11.18,695400.0,7.2271,7.2857,7.2141,7.2792,695400.0
2009-06-16 15:00:00,11.18,11.22,11.17,11.21,686200.0,7.2792,7.3052,7.2727,7.2987,686200.0
2009-06-16 15:30:00,11.21,11.24,11.15,11.15,1140600.0,7.2987,7.3183,7.2597,7.2597,1140600.0
2009-06-17 09:30:00,11.2,11.34,11.1,11.11,446400.0,7.2922,7.3834,7.2271,7.2336,446400.0
2009-06-17 10:00:00,11.11,11.22,11.06,11.1,524400.0,7.2336,7.3052,7.2011,7.2271,524400.0
2009-06-17 10:30:00,11.1,11.2,11.06,11.18,396000.0,7.2271,7.2922,7.2011,7.2792,396000.0
2009-06-17 11:00:00,11.18,11.3,11.17,11.27,499400.0,7.2792,7.3573,7.2727,7.3378,499400.0
2009-06-17 11:30:00,11.27,11.31,11.22,11.26,262000.0,7.3378,7.3638,7.3052,7.3313,262000.0
2009-06-17 12:00:00,11.26,11.4,11.26,11.34,522600.0,7.3313,7.4224,7.3313,7.3834,522600.0
2009-06-17 12:30:00,11.34,11.35,11.29,11.29,271400.0,7.3834,7.3899,7.3508,7.3508,271400.0
2009-06-17 13:00:00,11.29,11.37,11.28,11.37,188800.0,7.3508,7.4029,7.3443,7.4029,188800.0
2009-06-17 13:30:00,11.37,11.44,11.36,11.4,421200.0,7.4029,7.4485,7.3964,7.4224,421200.0
2009-06-17 14:00:00,11.4,11.44,11.4,11.42,332800.0,7.4224,7.4485,7.4224,7.4355,332800.0
2009-06-17 14:30:00,11.43,11.43,11.34,11.37,528200.0,7.442,7.442,7.3834,7.4029,528200.0
2009-06-17 15:00:00,11.37,11.38,11.28,11.29,565600.0,7.4029,7.4094,7.3443,7.3508,565600.0
2009-06-17 15:30:00,11.29,11.33,11.27,11.3,995200.0,7.3508,7.3769,7.3378,7.3573,995200.0
2009-06-18 09:30:00,11.38,11.38,11.11,11.29,418600.0,7.4094,7.4094,7.2336,7.3508,418600.0
2009-06-18 10:00:00,11.29,11.35,11.21,11.24,450000.0,7.3508,7.3899,7.2987,7.3183,450000.0
2009-06-18 10:30:00,11.24,11.26,11.12,11.16,307200.0,7.3183,7.3313,7.2401,7.2662,307200.0
2009-06-18 11:00:00,11.16,11.2,11.13,11.15,204000.0,7.2662,7.2922,7.2466,7.2597,204000.0
2009-06-18 11:30:00,11.15,11.2,11.11,11.2,991400.0,7.2597,7.2922,7.2336,7.2922,991400.0
2009-06-18 12:00:00,11.19,11.23,11.19,11.2,292200.0,7.2857,7.3118,7.2857,7.2922,292200.0
2009-06-18 12:30:00,11.2,11.26,11.19,11.23,158600.0,7.2922,7.3313,7.2857,7.3118,158600.0
2009-06-18 13:00:00,11.24,11.26,11.2,11.23,114600.0,7.3183,7.3313,7.2922,7.3118,114600.0
2009-06-18 13:30:00,11.23,11.24,11.19,11.19,108400.0,7.3118,7.3183,7.2857,7.2857,108400.0
2009-06-18 14:00:00,11.19,11.2,11.14,11.17,176800.0,7.2857,7.2922,7.2532,7.2727,176800.0
2009-06-18 14:30:00,11.17,11.2,11.15,11.18,346000.0,7.2727,7.2922,7.2597,7.2792,346000.0
2009-06-18 15:00:00,11.19,11.22,11.17,11.17,342000.0,7.2857,7.3052,7.2727,7.2727,342000.0
2009-06-18 15:30:00,11.18,11.2,11.13,11.15,946800.0,7.2792,7.2922,7.2466,7.2597,946800.0
2009-06-19 09:30:00,11.37,11.38,11.13,11.26,1678200.0,7.4029,7.4094,7.2466,7.3313,1678200.0
2009-06-19 10:00:00,11.25,11.37,11.24,11.34,1542400.0,7.3248,7.4029,7.3183,7.3834,1542400.0
2009-06-19 10:30:00,11.34,11.38,11.31,11.36,691000.0,7.3834,7.4094,7.3638,7.3964,691000.0
2009-06-19 11:00:00,11.36,11.37,11.31,11.31,270400.0,7.3964,7.4029,7.3638,7.3638,270400.0
2009-06-19 11:30:00,11.31,11.33,11.28,11.32,237000.0,7.3638,7.3769,7.3443,7.3704,237000.0
2009-06-19 12:00:00,11.31,11.33,11.22,11.23,224200.0,7.3638,7.3769,7.3052,7.3118,224200.0
2009-06-19 12:30:00,11.24,11.26,11.22,11.24,487200.0,7.3183,7.3313,7.3052,7.3183,487200.0
2009-06-19 13:00:00,11.24,11.24,11.2,11.22,218800.0,7.3183,7.3183,7.2922,7.3052,218800.0
2009-06-19 13:30:00,11.22,11.26,11.22,11.22,164400.0,7.3052,7.3313,7.3052,7.3052,164400.0
2009-06-19 14:00:00,11.22,11.24,11.17,11.2,246400.0,7.3052,7.3183,7.2727,7.2922,246400.0
2009-06-19 14:30:00,11.2,11.23,11.19,11.21,207000.0,7.2922,7.3118,7.2857,7.2987,207000.0
2009-06-19 15:00:00,11.21,11.26,11.19,11.26,411800.0,7.2987,7.3313,7.2857,7.3313,411800.0
2009-06-19 15:30:00,11.26,11.27,11.21,11.22,996200.0,7.3313,7.3378,7.2987,7.3052,996200.0
2009-06-22 09:30:00,11.11,11.24,11.09,11.1,999400.0,7.2336,7.3183,7.2206,7.2271,999400.0
2009-06-22 10:00:00,11.1,11.11,11.02,11.03,785800.0,7.2271,7.2336,7.175,7.1815,785800.0
2009-06-22 10:30:00,11.03,11.03,10.98,10.98,549800.0,7.1815,7.1815,7.149,7.149,549800.0
2009-06-22 11:00:00,10.98,11.01,10.96,10.97,482200.0,7.149,7.1685,7.136,7.1425,482200.0
2009-06-22 11:30:00,10.97,10.97,10.86,10.88,367200.0,7.1425,7.1425,7.0709,7.0839,367200.0
2009-06-22 12:00:00,10.88,10.88,10.84,10.86,278400.0,7.0839,7.0839,7.0578,7.0709,278400.0
2009-06-22 12:30:00,10.86,10.91,10.86,10.9,146400.0,7.0709,7.1034,7.0709,7.0969,146400.0
2009-06-22 13:00:00,10.9,10.91,10.83,10.85,219400.0,7.0969,7.1034,7.0513,7.0643,219400.0
2009-06-22 13:30:00,10.85,10.88,10.85,10.88,139600.0,7.0643,7.0839,7.0643,7.0839,139600.0
2009-06-22 14:00:00,10.88,10.89,10.85,10.86,399600.0,7.0839,7.0904,7.0643,7.0709,399600.0
2009-06-22 14:30:00,10.86,10.88,10.85,10.85,747200.0,7.0709,7.0839,7.0643,7.0643,747200.0
2009-06-22 15:00:00,10.86,10.9,10.85,10.9,523600.0,7.0709,7.0969,7.0643,7.0969,523600.0
2009-06-22 15:30:00,10.9,10.92,10.81,10.81,1111200.0,7.0969,7.1099,7.0383,7.0383,1111200.0
2009-06-23 09:30:00,10.81,10.83,10.64,10.71,617200.0,7.0383,7.0513,6.9276,6.9732,617200.0
2009-06-23 10:00:00,10.71,10.76,10.63,10.63,818400.0,6.9732,7.0057,6.9211,6.9211,818400.0
2009-06-23 10:30:00,10.63,10.68,10.62,10.63,706400.0,6.9211,6.9537,6.9146,6.9211,706400.0
2009-06-23 11:00:00,10.63,10.65,10.61,10.63,461400.0,6.9211,6.9341,6.9081,6.9211,461400.0
2009-06-23 11:30:00,10.63,10.71,10.63,10.71,734800.0,6.9211,6.9732,6.9211,6.9732,734800.0
2009-06-23 12:00:00,10.71,10.72,10.64,10.65,298000.0,6.9732,6.9797,6.9276,6.9341,298000.0
2009-06-23 12:30:00,10.65,10.69,10.63,10.65,279200.0,6.9341,6.9602,6.9211,6.9341,279200.0
2009-06-23 13:00:00,10.65,10.67,10.63,10.63,252200.0,6.9341,6.9471,6.9211,6.9211,252200.0
2009-06-23 13:30:00,10.63,10.65,10.61,10.61,179200.0,6.9211,6.9341,6.9081,6.9081,179200.0
2009-06-23 14:00:00,10.61,10.69,10.6,10.67,306800.0,6.9081,6.9602,6.9016,6.9471,306800.0
2009-06-23 14:30:00,10.67,10.69,10.62,10.67,374600.0,6.9471,6.9602,6.9146,6.9471,374600.0
2009-06-23 15:00:00,10.67,10.73,10.65,10.73,821200.0,6.9471,6.9862,6.9341,6.9862,821200.0
2009-06-23 15:30:00,10.73,10.75,10.68,10.7,1403000.0,6.9862,6.9992,6.9537,6.9667,1403000.0
2009-06-24 09:30:00,10.74,10.92,10.71,10.88,601600.0,6.9927,7.1099,6.9732,7.0839,601600.0
2009-06-24 10:00:00,10.88,10.99,10.84,10.94,784200.0,7.0839,7.1555,7.0578,7.1229,784200.0
2009-06-24 10:30:00,10.94,11.01,10.92,10.97,1033200.0,7.1229,7.1685,7.1099,7.1425,1033200.0
2009-06-24 11:00:00,10.97,10.99,10.9,10.94,352800.0,7.1425,7.1555,7.0969,7.1229,352800.0
2009-06-24 11:30:00,10.95,10.96,10.9,10.95,510800.0,7.1295,7.136,7.0969,7.1295,510800.0
2009-06-24 12:00:00,10.96,10.96,10.84,10.87,643600.0,7.136,7.136,7.0578,7.0774,643600.0
2009-06-24 12:30:00,10.87,10.88,10.84,10.87,403800.0,7.0774,7.0839,7.0578,7.0774,403800.0
2009-06-24 13:00:00,10.88,10.96,10.88,10.94,728000.0,7.0839,7.136,7.0839,7.1229,728000.0
2009-06-24 13:30:00,10.94,10.95,10.93,10.95,313600.0,7.1229,7.1295,7.1164,7.1295,313600.0
2009-06-24 14:00:00,10.94,11.01,10.89,10.92,538600.0,7.1229,7.1685,7.0904,7.1099,538600.0
2009-06-24 14:30:00,10.92,10.96,10.87,10.92,444800.0,7.1099,7.136,7.0774,7.1099,444800.0
2009-06-24 15:00:00,10.92,10.94,10.83,10.9,873800.0,7.1099,7.1229,7.0513,7.0969,873800.0
2009-06-24 15:30:00,10.9,10.92,10.85,10.89,1033200.0,7.0969,7.1099,7.0643,7.0904,1033200.0
2009-06-25 09:30:00,10.87,11.11,10.8,11.04,568000.0,7.0774,7.2336,7.0318,7.1881,568000.0
2009-06-25 10:00:00,11.05,11.11,11.04,11.09,458600.0,7.1946,7.2336,7.1881,7.2206,458600.0
2009-06-25 10:30:00,11.1,11.12,11.01,11.02,359400.0,7.2271,7.2401,7.1685,7.175,359400.0
2009-06-25 11:00:00,11.01,11.04,10.99,11.03,297800.0,7.1685,7.1881,7.1555,7.1815,297800.0
2009-06-25 11:30:00,11.04,11.15,11.04,11.1,552600.0,7.1881,7.2597,7.1881,7.2271,552600.0
2009-06-25 12:00:00,11.1,11.11,11.02,11.06,445200.0,7.2271,7.2336,7.175,7.2011,445200.0
2009-06-25 12:30:00,11.06,11.08,11.02,11.04,167200.0,7.2011,7.2141,7.175,7.1881,167200.0
2009-06-25 13:00:00,11.04,11.13,11.04,11.12,301200.0,7.1881,7.2466,7.1881,7.2401,301200.0
2009-06-25 13:30:00,11.12,11.13,11.08,11.13,424400.0,7.2401,7.2466,7.2141,7.2466,424400.0
2009-06-25 14:00:00,11.13,11.13,11.07,11.09,401000.0,7.2466,7.2466,7.2076,7.2206,401000.0
2009-06-25 14:30:00,11.09,11.11,11.05,11.07,320400.0,7.2206,7.2336,7.1946,7.2076,320400.0
2009-06-25 15:00:00,11.08,11.12,11.06,11.12,424000.0,7.2141,7.2401,7.2011,7.2401,424000.0
2009-06-25 15:30:00,11.12,11.14,11.05,11.13,971000.0,7.2401,7.2532,7.1946,7.2466,971000.0
2009-06-26 09:30:00,10.99,11.23,10.99,11.18,699200.0,7.1555,7.3118,7.1555,7.2792,699200.0
2009-06-26 10:00:00,11.19,11.24,11.11,11.18,386800.0,7.2857,7.3183,7.2336,7.2792,386800.0
2009-06-26 10:30:00,11.19,11.24,11.16,11.22,919800.0,7.2857,7.3183,7.2662,7.3052,919800.0
2009-06-26 11:00:00,11.22,11.24,11.19,11.23,285000.0,7.3052,7.3183,7.2857,7.3118,285000.0
2009-06-26 11:30:00,11.24,11.28,11.22,11.27,352600.0,7.3183,7.3443,7.3052,7.3378,352600.0
2009-06-26 12:00:00,11.27,11.31,11.26,11.29,287200.0,7.3378,7.3638,7.3313,7.3508,287200.0
2009-06-26 12:30:00,11.29,11.29,11.24,11.24,184400.0,7.3508,7.3508,7.3183,7.3183,184400.0
2009-06-26 13:00:00,11.25,11.27,11.23,11.24,217200.0,7.3248,7.3378,7.3118,7.3183,217200.0
2009-06-26 13:30:00,11.24,11.25,11.21,11.22,236600.0,7.3183,7.3248,7.2987,7.3052,236600.0
2009-06-26 14:00:00,11.22,11.22,11.2,11.2,227000.0,7.3052,7.3052,7.2922,7.2922,227000.0
2009-06-26 14:30:00,11.2,11.22,11.18,11.22,396600.0,7.2922,7.3052,7.2792,7.3052,396600.0
2009-06-26 15:00:00,11.22,11.24,11.18,11.21,475000.0,7.3052,7.3183,7.2792,7.2987,475000.0
2009-06-26 15:30:00,11.21,11.24,11.17,11.2,1026000.0,7.2987,7.3183,7.2727,7.2922,1026000.0
2009-06-29 09:30:00,11.18,11.31,11.13,11.18,354800.0,7.2792,7.3638,7.2466,7.2792,354800.0
2009-06-29 10:00:00,11.18,11.24,11.11,11.24,425400.0,7.2792,7.3183,7.2336,7.3183,425400.0
2009-06-29 10:30:00,11.24,11.26,11.2,11.2,338400.0,7.3183,7.3313,7.2922,7.2922,338400.0
2009-06-29 11:00:00,11.2,11.26,11.19,11.24,205600.0,7.2922,7.3313,7.2857,7.3183,205600.0
2009-06-29 11:30:00,11.24,11.28,11.22,11.27,294600.0,7.3183,7.3443,7.3052,7.3378,294600.0
2009-06-29 12:00:00,11.27,11.28,11.23,11.28,385000.0,7.3378,7.3443,7.3118,7.3443,385000.0
2009-06-29 12:30:00,11.28,11.31,11.27,11.27,437200.0,7.3443,7.3638,7.3378,7.3378,437200.0
2009-06-29 13:00:00,11.27,11.29,11.25,11.26,155000.0,7.3378,7.3508,7.3248,7.3313,155000.0
2009-06-29 13:30:00,11.25,11.29,11.24,11.28,267000.0,7.3248,7.3508,7.3183,7.3443,267000.0
2009-06-29 14:00:00,11.28,11.29,11.24,11.29,519200.0,7.3443,7.3508,7.3183,7.3508,519200.0
2009-06-29 14:30:00,11.29,11.31,11.26,11.3,314400.0,7.3508,7.3638,7.3313,7.3573,314400.0
2009-06-29 15:00:00,11.31,11.33,11.29,11.31,565400.0,7.3638,7.3769,7.3508,7.3638,565400.0
2009-06-29 15:30:00,11.31,11.31,11.24,11.29,1510200.0,7.3638,7.3638,7.3183,7.3508,1510200.0
2009-06-30 09:30:00,11.26,11.52,11.26,11.41,684400.0,7.3313,7.5006,7.3313,7.429,684400.0
2009-06-30 10:00:00,11.42,11.42,11.22,11.24,906800.0,7.4355,7.4355,7.3052,7.3183,906800.0
2009-06-30 10:30:00,11.23,11.3,11.19,11.29,363200.0,7.3118,7.3573,7.2857,7.3508,363200.0
2009-06-30 11:00:00,11.29,11.3,11.2,11.2,300200.0,7.3508,7.3573,7.2922,7.2922,300200.0
2009-06-30 11:30:00,11.2,11.21,11.15,11.15,231400.0,7.2922,7.2987,7.2597,7.2597,231400.0
2009-06-30 12:00:00,11.15,11.17,11.11,11.14,151400.0,7.2597,7.2727,7.2336,7.2532,151400.0
2009-06-30 12:30:00,11.14,11.17,11.13,11.15,140800.0,7.2532,7.2727,7.2466,7.2597,140800.0
2009-06-30 13:00:00,11.15,11.15,11.12,11.13,224400.0,7.2597,7.2597,7.2401,7.2466,224400.0
2009-06-30 13:30:00,11.12,11.13,11.11,11.12,179000.0,7.2401,7.2466,7.2336,7.2401,179000.0
2009-06-30 14:00:00,11.12,11.15,11.11,11.14,251800.0,7.2401,7.2597,7.2336,7.2532,251800.0
2009-06-30 14:30:00,11.15,11.21,11.13,11.19,488600.0,7.2597,7.2987,7.2466,7.2857,488600.0
2009-06-30 15:00:00,11.2,11.27,11.18,11.26,503600.0,7.2922,7.3378,7.2792,7.3313,503600.0
2009-06-30 15:30:00,11.26,11.29,11.24,11.27,1339200.0,7.3313,7.3508,7.3183,7.3378,1339200.0
2009-07-01 09:30:00,11.21,11.44,11.15,11.42,530600.0,7.2987,7.4485,7.2597,7.4355,530600.0
2009-07-01 10:00:00,11.42,11.49,11.36,11.49,577600.0,7.4355,7.481,7.3964,7.481,577600.0
2009-07-01 10:30:00,11.49,11.53,11.45,11.52,506200.0,7.481,7.5071,7.455,7.5006,506200.0
2009-07-01 11:00:00,11.52,11.64,11.52,11.6,654600.0,7.5006,7.5787,7.5006,7.5527,654600.0
2009-07-01 11:30:00,11.61,11.62,11.56,11.59,360200.0,7.5592,7.5657,7.5266,7.5462,360200.0
2009-07-01 12:00:00,11.59,11.6,11.54,11.56,214200.0,7.5462,7.5527,7.5136,7.5266,214200.0
2009-07-01 12:30:00,11.56,11.56,11.52,11.52,124200.0,7.5266,7.5266,7.5006,7.5006,124200.0
2009-07-01 13:00:00,11.52,11.52,11.47,11.51,220600.0,7.5006,7.5006,7.468,7.4941,220600.0
2009-07-01 13:30:00,11.5,11.51,11.45,11.46,186000.0,7.4876,7.4941,7.455,7.4615,186000.0
2009-07-01 14:00:00,11.46,11.46,11.41,11.44,273400.0,7.4615,7.4615,7.429,7.4485,273400.0
2009-07-01 14:30:00,11.44,11.46,11.42,11.44,231800.0,7.4485,7.4615,7.4355,7.4485,231800.0
2009-07-01 15:00:00,11.44,11.47,11.41,11.42,330000.0,7.4485,7.468,7.429,7.4355,330000.0
2009-07-01 15:30:00,11.42,11.43,11.36,11.38,884800.0,7.4355,7.442,7.3964,7.4094,884800.0
2009-07-02 09:30:00,11.26,11.28,11.16,11.19,639000.0,7.3313,7.3443,7.2662,7.2857,639000.0
2009-07-02 10:00:00,11.2,11.21,11.1,11.15,611600.0,7.2922,7.2987,7.2271,7.2597,611600.0
2009-07-02 10:30:00,11.15,11.27,11.15,11.27,485400.0,7.2597,7.3378,7.2597,7.3378,485400.0
2009-07-02 11:00:00,11.26,11.31,11.26,11.31,288000.0,7.3313,7.3638,7.3313,7.3638,288000.0
2009-07-02 11:30:00,11.31,11.34,11.3,11.33,258800.0,7.3638,7.3834,7.3573,7.3769,258800.0
2009-07-02 12:00:00,11.32,11.35,11.31,11.35,389600.0,7.3704,7.3899,7.3638,7.3899,389600.0
2009-07-02 12:30:00,11.34,11.4,11.34,11.4,359400.0,7.3834,7.4224,7.3834,7.4224,359400.0
2009-07-02 13:00:00,11.4,11.44,11.4,11.43,413200.0,7.4224,7.4485,7.4224,7.442,413200.0
2009-07-02 13:30:00,11.43,11.44,11.4,11.42,446600.0,7.442,7.4485,7.4224,7.4355,446600.0
2009-07-02 14:00:00,11.41,11.42,11.4,11.41,228800.0,7.429,7.4355,7.4224,7.429,228800.0
2009-07-02 14:30:00,11.41,11.43,11.41,11.42,344800.0,7.429,7.442,7.429,7.4355,344800.0
2009-07-02 15:00:00,11.42,11.45,11.4,11.4,642000.0,7.4355,7.455,7.4224,7.4224,642000.0
2009-07-02 15:30:00,11.41,11.44,11.4,11.4,2405000.0,7.429,7.4485,7.4224,7.4224,2405000.0
2009-07-06 09:30:00,11.35,11.46,11.3,11.37,481400.0,7.3899,7.4615,7.3573,7.4029,481400.0
2009-07-06 10:00:00,11.38,11.43,11.2,11.21,863200.0,7.4094,7.442,7.2922,7.2987,863200.0
2009-07-06 10:30:00,11.21,11.21,11.12,11.14,367000.0,7.2987,7.2987,7.2401,7.2532,367000.0
2009-07-06 11:00:00,11.15,11.17,11.12,11.16,177200.0,7.2597,7.2727,7.2401,7.2662,177200.0
2009-07-06 11:30:00,11.15,11.2,11.14,11.15,227000.0,7.2597,7.2922,7.2532,7.2597,227000.0
2009-07-06 12:00:00,11.15,11.18,11.13,11.13,121400.0,7.2597,7.2792,7.2466,7.2466,121400.0
2009-07-06 12:30:00,11.13,11.13,11.09,11.13,213200.0,7.2466,7.2466,7.2206,7.2466,213200.0
2009-07-06 13:00:00,11.13,11.21,11.12,11.19,384200.0,7.2466,7.2987,7.2401,7.2857,384200.0
2009-07-06 13:30:00,11.19,11.21,11.17,11.17,304400.0,7.2857,7.2987,7.2727,7.2727,304400.0
2009-07-06 14:00:00,11.17,11.21,11.17,11.18,154200.0,7.2727,7.2987,7.2727,7.2792,154200.0
2009-07-06 14:30:00,11.18,11.22,11.18,11.22,193800.0,7.2792,7.3052,7.2792,7.3052,193800.0
2009-07-06 15:00:00,11.22,11.27,11.22,11.26,563600.0,7.3052,7.3378,7.3052,7.3313,563600.0
2009-07-06 15:30:00,11.26,11.31,11.14,11.31,1313000.0,7.3313,7.3638,7.2532,7.3638,1313000.0
2009-07-07 09:30:00,11.31,11.47,11.26,11.26,477600.0,7.3638,7.468,7.3313,7.3313,477600.0
2009-07-07 10:00:00,11.26,11.27,11.17,11.19,604400.0,7.3313,7.3378,7.2727,7.2857,604400.0
2009-07-07 10:30:00,11.19,11.19,11.1,11.14,330600.0,7.2857,7.2857,7.2271,7.2532,330600.0
2009-07-07 11:00:00,11.14,11.15,11.13,11.14,332400.0,7.2532,7.2597,7.2466,7.2532,332400.0
2009-07-07 11:30:00,11.13,11.15,11.03,11.09,542200.0,7.2466,7.2597,7.1815,7.2206,542200.0
2009-07-07 12:00:00,11.09,11.09,11.03,11.03,180200.0,7.2206,7.2206,7.1815,7.1815,180200.0
2009-07-07 12:30:00,11.03,11.03,10.97,10.98,509200.0,7.1815,7.1815,7.1425,7.149,509200.0
2009-07-07 13:00:00,10.98,11.04,10.97,11.03,385600.0,7.149,7.1881,7.1425,7.1815,385600.0
2009-07-07 13:30:00,11.03,11.04,10.99,10.99,304200.0,7.1815,7.1881,7.1555,7.1555,304200.0
2009-07-07 14:00:00,11.0,11.01,10.99,11.0,243800.0,7.162,7.1685,7.1555,7.162,243800.0
2009-07-07 14:30:00,11.0,11.02,10.97,10.97,380600.0,7.162,7.175,7.1425,7.1425,380600.0
2009-07-07 15:00:00,10.98,10.99,10.95,10.97,769400.0,7.149,7.1555,7.1295,7.1425,769400.0
2009-07-07 15:30:00,10.97,10.97,10.92,10.95,2544800.0,7.1425,7.1425,7.1099,7.1295,2544800.0
2009-07-08 09:30:00,10.93,11.05,10.88,10.91,419600.0,7.1164,7.1946,7.0839,7.1034,419600.0
2009-07-08 10:00:00,10.9,11.01,10.9,10.93,473800.0,7.0969,7.1685,7.0969,7.1164,473800.0
2009-07-08 10:30:00,10.93,10.94,10.88,10.88,268000.0,7.1164,7.1229,7.0839,7.0839,268000.0
2009-07-08 11:00:00,10.88,10.88,10.78,10.79,370200.0,7.0839,7.0839,7.0188,7.0253,370200.0
2009-07-08 11:30:00,10.79,10.85,10.77,10.79,483600.0,7.0253,7.0643,7.0123,7.0253,483600.0
2009-07-08 12:00:00,10.79,10.81,10.74,10.77,478200.0,7.0253,7.0383,6.9927,7.0123,478200.0
2009-07-08 12:30:00,10.77,10.84,10.77,10.83,173800.0,7.0123,7.0578,7.0123,7.0513,173800.0
2009-07-08 13:00:00,10.83,10.89,10.82,10.88,206000.0,7.0513,7.0904,7.0448,7.0839,206000.0
2009-07-08 13:30:00,10.88,10.88,10.84,10.86,180600.0,7.0839,7.0839,7.0578,7.0709,180600.0
2009-07-08 14:00:00,10.86,10.87,10.82,10.85,417400.0,7.0709,7.0774,7.0448,7.0643,417400.0
2009-07-08 14:30:00,10.84,10.88,10.82,10.87,382600.0,7.0578,7.0839,7.0448,7.0774,382600.0
2009-07-08 15:00:00,10.88,10.9,10.84,10.86,359800.0,7.0839,7.0969,7.0578,7.0709,359800.0
2009-07-08 15:30:00,10.86,10.96,10.85,10.92,982000.0,7.0709,7.136,7.0643,7.1099,982000.0
2009-07-09 09:30:00,10.9,11.21,10.9,11.17,958200.0,7.0969,7.2987,7.0969,7.2727,958200.0
2009-07-09 10:00:00,11.16,11.19,11.06,11.12,459600.0,7.2662,7.2857,7.2011,7.2401,459600.0
2009-07-09 10:30:00,11.12,11.16,11.1,11.13,378000.0,7.2401,7.2662,7.2271,7.2466,378000.0
2009-07-09 11:00:00,11.14,11.15,11.09,11.1,297800.0,7.2532,7.2597,7.2206,7.2271,297800.0
2009-07-09 11:30:00,11.1,11.17,11.09,11.15,222800.0,7.2271,7.2727,7.2206,7.2597,222800.0
2009-07-09 12:00:00,11.15,11.2,11.15,11.2,216800.0,7.2597,7.2922,7.2597,7.2922,216800.0
2009-07-09 12:30:00,11.2,11.22,11.18,11.19,321200.0,7.2922,7.3052,7.2792,7.2857,321200.0
2009-07-09 13:00:00,11.2,11.24,11.16,11.24,426600.0,7.2922,7.3183,7.2662,7.3183,426600.0
2009-07-09 13:30:00,11.24,11.24,11.2,11.22,333800.0,7.3183,7.3183,7.2922,7.3052,333800.0
2009-07-09 14:00:00,11.23,11.24,11.2,11.22,476200.0,7.3118,7.3183,7.2922,7.3052,476200.0
2009-07-09 14:30:00,11.22,11.24,11.21,11.22,496200.0,7.3052,7.3183,7.2987,7.3052,496200.0
2009-07-09 15:00:00,11.22,11.27,11.2,11.22,1140600.0,7.3052,7.3378,7.2922,7.3052,1140600.0
2009-07-09 15:30:00,11.22,11.24,11.18,11.19,2154200.0,7.3052,7.3183,7.2792,7.2857,2154200.0
2009-07-10 09:30:00,11.1,11.36,11.09,11.3,631000.0,7.2271,7.3964,7.2206,7.3573,631000.0
2009-07-10 10:00:00,11.29,11.37,11.23,11.36,849800.0,7.3508,7.4029,7.3118,7.3964,849800.0
2009-07-10 10:30:00,11.36,11.38,11.3,11.32,816000.0,7.3964,7.4094,7.3573,7.3704,816000.0
2009-07-10 11:00:00,11.32,11.32,11.15,11.17,433600.0,7.3704,7.3704,7.2597,7.2727,433600.0
2009-07-10 11:30:00,11.17,11.22,11.13,11.22,254800.0,7.2727,7.3052,7.2466,7.3052,254800.0
2009-07-10 12:00:00,11.22,11.3,11.2,11.28,529800.0,7.3052,7.3573,7.2922,7.3443,529800.0
2009-07-10 12:30:00,11.29,11.31,11.23,11.23,363200.0,7.3508,7.3638,7.3118,7.3118,363200.0
2009-07-10 13:00:00,11.23,11.29,11.23,11.25,229000.0,7.3118,7.3508,7.3118,7.3248,229000.0
2009-07-10 13:30:00,11.25,11.33,11.24,11.33,234600.0,7.3248,7.3769,7.3183,7.3769,234600.0
2009-07-10 14:00:00,11.33,11.35,11.3,11.33,1021200.0,7.3769,7.3899,7.3573,7.3769,1021200.0
2009-07-10 14:30:00,11.33,11.38,11.31,11.38,594200.0,7.3769,7.4094,7.3638,7.4094,594200.0
2009-07-10 15:00:00,11.38,11.4,11.34,11.35,507600.0,7.4094,7.4224,7.3834,7.3899,507600.0
2009-07-10 15:30:00,11.35,11.38,11.33,11.36,742000.0,7.3899,7.4094,7.3769,7.3964,742000.0
2009-07-13 09:30:00,11.38,11.42,11.15,11.22,339400.0,7.4094,7.4355,7.2597,7.3052,339400.0
2009-07-13 10:00:00,11.22,11.31,11.13,11.31,538400.0,7.3052,7.3638,7.2466,7.3638,538400.0
2009-07-13 10:30:00,11.31,11.4,11.29,11.4,484000.0,7.3638,7.4224,7.3508,7.4224,484000.0
2009-07-13 11:00:00,11.4,11.42,11.37,11.4,188200.0,7.4224,7.4355,7.4029,7.4224,188200.0
2009-07-13 11:30:00,11.4,11.52,11.4,11.51,463400.0,7.4224,7.5006,7.4224,7.4941,463400.0
2009-07-13 12:00:00,11.52,11.54,11.48,11.54,311800.0,7.5006,7.5136,7.4745,7.5136,311800.0
2009-07-13 12:30:00,11.54,11.54,11.47,11.49,258200.0,7.5136,7.5136,7.468,7.481,258200.0
2009-07-13 13:00:00,11.49,11.54,11.47,11.53,150600.0,7.481,7.5136,7.468,7.5071,150600.0
2009-07-13 13:30:00,11.53,11.54,11.5,11.52,222600.0,7.5071,7.5136,7.4876,7.5006,222600.0
2009-07-13 14:00:00,11.52,11.57,11.5,11.55,394400.0,7.5006,7.5331,7.4876,7.5201,394400.0
2009-07-13 14:30:00,11.55,11.56,11.52,11.54,766400.0,7.5201,7.5266,7.5006,7.5136,766400.0
2009-07-13 15:00:00,11.54,11.56,11.52,11.53,530600.0,7.5136,7.5266,7.5006,7.5071,530600.0
2009-07-13 15:30:00,11.52,11.58,11.52,11.56,1255000.0,7.5006,7.5396,7.5006,7.5266,1255000.0
2009-07-14 09:30:00,11.58,11.7,11.45,11.63,851000.0,7.5396,7.6178,7.455,7.5722,851000.0
2009-07-14 10:00:00,11.63,11.74,11.63,11.73,699000.0,7.5722,7.6438,7.5722,7.6373,699000.0
2009-07-14 10:30:00,11.73,11.74,11.68,11.72,479800.0,7.6373,7.6438,7.6047,7.6308,479800.0
2009-07-14 11:00:00,11.72,11.79,11.71,11.75,617800.0,7.6308,7.6764,7.6243,7.6503,617800.0
2009-07-14 11:30:00,11.76,11.84,11.74,11.83,507000.0,7.6568,7.7089,7.6438,7.7024,507000.0
2009-07-14 12:00:00,11.83,11.86,11.78,11.86,745200.0,7.7024,7.7219,7.6699,7.7219,745200.0
2009-07-14 12:30:00,11.86,11.88,11.84,11.88,374000.0,7.7219,7.735,7.7089,7.735,374000.0
2009-07-14 13:00:00,11.88,11.9,11.85,11.9,375600.0,7.735,7.748,7.7154,7.748,375600.0
2009-07-14 13:30:00,11.9,11.91,11.88,11.89,473600.0,7.748,7.7545,7.735,7.7415,473600.0
2009-07-14 14:00:00,11.88,11.92,11.87,11.9,696800.0,7.735,7.761,7.7285,7.748,696800.0
2009-07-14 14:30:00,11.9,11.95,11.89,11.93,862000.0,7.748,7.7805,7.7415,7.7675,862000.0
2009-07-14 15:00:00,11.93,11.93,11.86,11.87,1132200.0,7.7675,7.7675,7.7219,7.7285,1132200.0
2009-07-14 15:30:00,11.87,11.88,11.81,11.83,2437400.0,7.7285,7.735,7.6894,7.7024,2437400.0
2009-07-15 09:30:00,12.05,12.31,11.96,12.23,1426200.0,7.8457,8.0149,7.7871,7.9629,1426200.0
2009-07-15 10:00:00,12.22,12.29,12.18,12.22,474400.0,7.9563,8.0019,7.9303,7.9563,474400.0
2009-07-15 10:30:00,12.22,12.24,12.2,12.21,254200.0,7.9563,7.9694,7.9433,7.9498,254200.0
2009-07-15 11:00:00,12.21,12.24,12.18,12.21,297400.0,7.9498,7.9694,7.9303,7.9498,297400.0
2009-07-15 11:30:00,12.21,12.21,12.16,12.16,486200.0,7.9498,7.9498,7.9173,7.9173,486200.0
2009-07-15 12:00:00,12.16,12.17,12.12,12.12,207200.0,7.9173,7.9238,7.8912,7.8912,207200.0
2009-07-15 12:30:00,12.12,12.13,12.09,12.1,263000.0,7.8912,7.8977,7.8717,7.8782,263000.0
2009-07-15 13:00:00,12.1,12.11,12.08,12.11,406000.0,7.8782,7.8847,7.8652,7.8847,406000.0
2009-07-15 13:30:00,12.11,12.15,12.11,12.15,199400.0,7.8847,7.9108,7.8847,7.9108,199400.0
2009-07-15 14:00:00,12.14,12.17,12.12,12.15,438400.0,7.9043,7.9238,7.8912,7.9108,438400.0
2009-07-15 14:30:00,12.15,12.21,12.14,12.21,650800.0,7.9108,7.9498,7.9043,7.9498,650800.0
2009-07-15 15:00:00,12.2,12.24,12.17,12.19,481200.0,7.9433,7.9694,7.9238,7.9368,481200.0
2009-07-15 15:30:00,12.19,12.22,12.15,12.2,1121800.0,7.9368,7.9563,7.9108,7.9433,1121800.0
2009-07-16 09:30:00,12.25,12.35,12.09,12.31,673800.0,7.9759,8.041,7.8717,8.0149,673800.0
2009-07-16 10:00:00,12.31,12.31,12.21,12.24,622400.0,8.0149,8.0149,7.9498,7.9694,622400.0
2009-07-16 10:30:00,12.24,12.39,12.24,12.37,897200.0,7.9694,8.067,7.9694,8.054,897200.0
2009-07-16 11:00:00,12.37,12.41,12.33,12.38,879400.0,8.054,8.08,8.028,8.0605,879400.0
2009-07-16 11:30:00,12.37,12.49,12.35,12.48,363800.0,8.054,8.1321,8.041,8.1256,363800.0
2009-07-16 12:00:00,12.47,12.47,12.4,12.42,224000.0,8.1191,8.1191,8.0735,8.0866,224000.0
2009-07-16 12:30:00,12.42,12.43,12.38,12.38,151200.0,8.0866,8.0931,8.0605,8.0605,151200.0
2009-07-16 13:00:00,12.38,12.38,12.36,12.36,198000.0,8.0605,8.0605,8.0475,8.0475,198000.0
2009-07-16 13:30:00,12.36,12.45,12.36,12.45,244400.0,8.0475,8.1061,8.0475,8.1061,244400.0
2009-07-16 14:00:00,12.45,12.47,12.44,12.47,271200.0,8.1061,8.1191,8.0996,8.1191,271200.0
2009-07-16 14:30:00,12.47,12.49,12.46,12.47,312000.0,8.1191,8.1321,8.1126,8.1191,312000.0
2009-07-16 15:00:00,12.47,12.49,12.44,12.49,428200.0,8.1191,8.1321,8.0996,8.1321,428200.0
2009-07-16 15:30:00,12.49,12.56,12.47,12.49,1082200.0,8.1321,8.1777,8.1191,8.1321,1082200.0
2009-07-17 09:30:00,12.46,12.68,12.46,12.56,1568600.0,8.1126,8.2558,8.1126,8.1777,1568600.0
2009-07-17 10:00:00,12.56,12.66,12.47,12.62,758000.0,8.1777,8.2428,8.1191,8.2168,758000.0
2009-07-17 10:30:00,12.62,12.68,12.61,12.64,561600.0,8.2168,8.2558,8.2103,8.2298,561600.0
2009-07-17 11:00:00,12.64,12.72,12.63,12.71,406000.0,8.2298,8.2819,8.2233,8.2754,406000.0
2009-07-17 11:30:00,12.71,12.75,12.69,12.74,374000.0,8.2754,8.3014,8.2624,8.2949,374000.0
2009-07-17 12:00:00,12.75,12.8,12.72,12.72,560600.0,8.3014,8.334,8.2819,8.2819,560600.0
2009-07-17 12:30:00,12.72,12.76,12.71,12.73,464200.0,8.2819,8.3079,8.2754,8.2884,464200.0
2009-07-17 13:00:00,12.74,12.78,12.72,12.77,376400.0,8.2949,8.321,8.2819,8.3144,376400.0
2009-07-17 13:30:00,12.76,12.83,12.76,12.81,661400.0,8.3079,8.3535,8.3079,8.3405,661400.0
2009-07-17 14:00:00,12.81,12.86,12.8,12.85,787600.0,8.3405,8.373,8.334,8.3665,787600.0
2009-07-17 14:30:00,12.85,12.89,12.84,12.89,686200.0,8.3665,8.3926,8.36,8.3926,686200.0
2009-07-17 15:00:00,12.89,12.9,12.82,12.85,520000.0,8.3926,8.3991,8.347,8.3665,520000.0
2009-07-17 15:30:00,12.86,12.88,12.8,12.85,1609200.0,8.373,8.3861,8.334,8.3665,1609200.0
2009-07-20 09:30:00,12.9,12.99,12.82,12.94,675600.0,8.3991,8.4577,8.347,8.4251,675600.0
2009-07-20 10:00:00,12.94,13.01,12.87,12.88,1250400.0,8.4251,8.4707,8.3795,8.3861,1250400.0
2009-07-20 10:30:00,12.88,12.9,12.78,12.87,804400.0,8.3861,8.3991,8.321,8.3795,804400.0
2009-07-20 11:00:00,12.87,12.9,12.82,12.86,500400.0,8.3795,8.3991,8.347,8.373,500400.0
2009-07-20 11:30:00,12.86,12.87,12.8,12.83,854000.0,8.373,8.3795,8.334,8.3535,854000.0
2009-07-20 12:00:00,12.83,12.9,12.83,12.9,281000.0,8.3535,8.3991,8.3535,8.3991,281000.0
2009-07-20 12:30:00,12.9,12.92,12.87,12.88,172000.0,8.3991,8.4121,8.3795,8.3861,172000.0
2009-07-20 13:00:00,12.88,12.9,12.81,12.82,490600.0,8.3861,8.3991,8.3405,8.347,490600.0
2009-07-20 13:30:00,12.83,12.93,12.83,12.9,963600.0,8.3535,8.4186,8.3535,8.3991,963600.0
2009-07-20 14:00:00,12.9,12.94,12.89,12.91,223000.0,8.3991,8.4251,8.3926,8.4056,223000.0
2009-07-20 14:30:00,12.92,12.95,12.91,12.93,244200.0,8.4121,8.4316,8.4056,8.4186,244200.0
2009-07-20 15:00:00,12.93,13.06,12.93,13.05,708600.0,8.4186,8.5033,8.4186,8.4967,708600.0
2009-07-20 15:30:00,13.05,13.06,12.99,13.03,1124200.0,8.4967,8.5033,8.4577,8.4837,1124200.0
2009-07-21 09:30:00,13.1,13.12,12.81,12.83,1219200.0,8.5293,8.5423,8.3405,8.3535,1219200.0
2009-07-21 10:00:00,12.83,12.86,12.7,12.8,1328600.0,8.3535,8.373,8.2689,8.334,1328600.0
2009-07-21 10:30:00,12.81,12.87,12.77,12.83,445200.0,8.3405,8.3795,8.3144,8.3535,445200.0
2009-07-21 11:00:00,12.83,12.85,12.77,12.81,392600.0,8.3535,8.3665,8.3144,8.3405,392600.0
2009-07-21 11:30:00,12.81,12.81,12.76,12.79,394400.0,8.3405,8.3405,8.3079,8.3275,394400.0
2009-07-21 12:00:00,12.78,12.81,12.74,12.77,313000.0,8.321,8.3405,8.2949,8.3144,313000.0
2009-07-21 12:30:00,12.77,12.78,12.7,12.73,505000.0,8.3144,8.321,8.2689,8.2884,505000.0
2009-07-21 13:00:00,12.72,12.79,12.7,12.79,609400.0,8.2819,8.3275,8.2689,8.3275,609400.0
2009-07-21 13:30:00,12.79,12.8,12.72,12.72,345400.0,8.3275,8.334,8.2819,8.2819,345400.0
2009-07-21 14:00:00,12.72,12.77,12.72,12.75,486200.0,8.2819,8.3144,8.2819,8.3014,486200.0
2009-07-21 14:30:00,12.76,12.85,12.74,12.84,540400.0,8.3079,8.3665,8.2949,8.36,540400.0
2009-07-21 15:00:00,12.84,12.86,12.81,12.85,531600.0,8.36,8.373,8.3405,8.3665,531600.0
2009-07-21 15:30:00,12.86,12.94,12.84,12.94,1313800.0,8.373,8.4251,8.36,8.4251,1313800.0
2009-07-22 09:30:00,12.96,13.18,12.9,13.15,643800.0,8.4381,8.5814,8.3991,8.5619,643800.0
2009-07-22 10:00:00,13.15,13.19,13.12,13.13,795800.0,8.5619,8.5879,8.5423,8.5488,795800.0
2009-07-22 10:30:00,13.14,13.3,13.11,13.29,749200.0,8.5553,8.6595,8.5358,8.653,749200.0
2009-07-22 11:00:00,13.29,13.36,13.25,13.34,656600.0,8.653,8.6986,8.627,8.6856,656600.0
2009-07-22 11:30:00,13.34,13.34,13.22,13.24,421600.0,8.6856,8.6856,8.6074,8.6205,421600.0
2009-07-22 12:00:00,13.24,13.26,13.22,13.24,215600.0,8.6205,8.6335,8.6074,8.6205,215600.0
2009-07-22 12:30:00,13.24,13.3,13.24,13.26,608200.0,8.6205,8.6595,8.6205,8.6335,608200.0
2009-07-22 13:00:00,13.26,13.3,13.24,13.26,299000.0,8.6335,8.6595,8.6205,8.6335,299000.0
2009-07-22 13:30:00,13.26,13.28,13.22,13.27,356600.0,8.6335,8.6465,8.6074,8.64,356600.0
2009-07-22 14:00:00,13.28,13.29,13.22,13.23,355600.0,8.6465,8.653,8.6074,8.6139,355600.0
2009-07-22 14:30:00,13.23,13.27,13.22,13.27,383800.0,8.6139,8.64,8.6074,8.64,383800.0
2009-07-22 15:00:00,13.26,13.28,13.17,13.19,507000.0,8.6335,8.6465,8.5749,8.5879,507000.0
2009-07-22 15:30:00,13.2,13.24,13.17,13.22,1221000.0,8.5944,8.6205,8.5749,8.6074,1221000.0
2009-07-23 09:30:00,13.21,13.21,13.04,13.2,456800.0,8.6009,8.6009,8.4902,8.5944,456800.0
2009-07-23 10:00:00,13.2,13.36,13.15,13.35,1416400.0,8.5944,8.6986,8.5619,8.6921,1416400.0
2009-07-23 10:30:00,13.35,13.42,13.31,13.35,603800.0,8.6921,8.7376,8.666,8.6921,603800.0
2009-07-23 11:00:00,13.34,13.49,13.34,13.44,587800.0,8.6856,8.7832,8.6856,8.7507,587800.0
2009-07-23 11:30:00,13.45,13.5,13.42,13.43,303800.0,8.7572,8.7897,8.7376,8.7442,303800.0
2009-07-23 12:00:00,13.42,13.46,13.41,13.43,190400.0,8.7376,8.7637,8.7311,8.7442,190400.0
2009-07-23 12:30:00,13.43,13.49,13.4,13.49,217400.0,8.7442,8.7832,8.7246,8.7832,217400.0
2009-07-23 13:00:00,13.49,13.49,13.45,13.48,224800.0,8.7832,8.7832,8.7572,8.7767,224800.0
2009-07-23 13:30:00,13.47,13.51,13.44,13.44,255800.0,8.7702,8.7962,8.7507,8.7507,255800.0
2009-07-23 14:00:00,13.44,13.49,13.43,13.46,352400.0,8.7507,8.7832,8.7442,8.7637,352400.0
2009-07-23 14:30:00,13.47,13.51,13.46,13.49,384400.0,8.7702,8.7962,8.7637,8.7832,384400.0
2009-07-23 15:00:00,13.49,13.54,13.48,13.49,495200.0,8.7832,8.8158,8.7767,8.7832,495200.0
2009-07-23 15:30:00,13.49,13.51,13.41,13.45,1521000.0,8.7832,8.7962,8.7311,8.7572,1521000.0
2009-07-24 09:30:00,13.4,13.4,13.16,13.18,511200.0,8.7246,8.7246,8.5684,8.5814,511200.0
2009-07-24 10:00:00,13.19,13.24,13.13,13.23,502400.0,8.5879,8.6205,8.5488,8.6139,502400.0
2009-07-24 10:30:00,13.24,13.26,13.19,13.21,324400.0,8.6205,8.6335,8.5879,8.6009,324400.0
2009-07-24 11:00:00,13.21,13.24,13.14,13.22,416600.0,8.6009,8.6205,8.5553,8.6074,416600.0
2009-07-24 11:30:00,13.22,13.29,13.22,13.28,2608200.0,8.6074,8.653,8.6074,8.6465,2608200.0
2009-07-24 12:00:00,13.29,13.36,13.28,13.31,359800.0,8.653,8.6986,8.6465,8.666,359800.0
2009-07-24 12:30:00,13.3,13.32,13.28,13.28,133600.0,8.6595,8.6725,8.6465,8.6465,133600.0
2009-07-24 13:00:00,13.29,13.34,13.27,13.34,166400.0,8.653,8.6856,8.64,8.6856,166400.0
2009-07-24 13:30:00,13.34,13.42,13.34,13.41,416200.0,8.6856,8.7376,8.6856,8.7311,416200.0
2009-07-24 14:00:00,13.42,13.44,13.37,13.38,309000.0,8.7376,8.7507,8.7051,8.7116,309000.0
2009-07-24 14:30:00,13.38,13.41,13.35,13.37,318000.0,8.7116,8.7311,8.6921,8.7051,318000.0
2009-07-24 15:00:00,13.38,13.44,13.36,13.44,1507800.0,8.7116,8.7507,8.6986,8.7507,1507800.0
2009-07-24 15:30:00,13.43,13.53,13.43,13.52,1395200.0,8.7442,8.8093,8.7442,8.8028,1395200.0
2009-07-27 09:30:00,13.53,13.57,13.42,13.42,565600.0,8.8093,8.8353,8.7376,8.7376,565600.0
2009-07-27 10:00:00,13.42,13.54,13.31,13.36,473800.0,8.7376,8.8158,8.666,8.6986,473800.0
2009-07-27 10:30:00,13.35,13.41,13.33,13.41,374600.0,8.6921,8.7311,8.6791,8.7311,374600.0
2009-07-27 11:00:00,13.41,13.47,13.4,13.47,255000.0,8.7311,8.7702,8.7246,8.7702,255000.0
2009-07-27 11:30:00,13.46,13.49,13.43,13.43,161600.0,8.7637,8.7832,8.7442,8.7442,161600.0
2009-07-27 12:00:00,13.44,13.49,13.43,13.47,125400.0,8.7507,8.7832,8.7442,8.7702,125400.0
2009-07-27 12:30:00,13.47,13.48,13.44,13.46,147000.0,8.7702,8.7767,8.7507,8.7637,147000.0
2009-07-27 13:00:00,13.46,13.49,13.44,13.44,170200.0,8.7637,8.7832,8.7507,8.7507,170200.0
2009-07-27 13:30:00,13.44,13.49,13.44,13.49,122600.0,8.7507,8.7832,8.7507,8.7832,122600.0
2009-07-27 14:00:00,13.49,13.53,13.47,13.49,176200.0,8.7832,8.8093,8.7702,8.7832,176200.0
2009-07-27 14:30:00,13.5,13.56,13.49,13.54,215200.0,8.7897,8.8288,8.7832,8.8158,215200.0
2009-07-27 15:00:00,13.54,13.54,13.45,13.49,912800.0,8.8158,8.8158,8.7572,8.7832,912800.0
2009-07-27 15:30:00,13.49,13.54,13.47,13.53,985800.0,8.7832,8.8158,8.7702,8.8093,985800.0
2009-07-28 09:30:00,13.43,13.68,13.43,13.65,555000.0,8.7442,8.9069,8.7442,8.8874,555000.0
2009-07-28 10:00:00,13.65,13.65,13.43,13.51,833000.0,8.8874,8.8874,8.7442,8.7962,833000.0
2009-07-28 10:30:00,13.51,13.54,13.47,13.49,452400.0,8.7962,8.8158,8.7702,8.7832,452400.0
2009-07-28 11:00:00,13.49,13.5,13.43,13.46,360400.0,8.7832,8.7897,8.7442,8.7637,360400.0
2009-07-28 11:30:00,13.47,13.47,13.38,13.46,430400.0,8.7702,8.7702,8.7116,8.7637,430400.0
2009-07-28 12:00:00,13.46,13.47,13.45,13.47,163800.0,8.7637,8.7702,8.7572,8.7702,163800.0
2009-07-28 12:30:00,13.47,13.49,13.44,13.47,272000.0,8.7702,8.7832,8.7507,8.7702,272000.0
2009-07-28 13:00:00,13.47,13.5,13.43,13.49,397000.0,8.7702,8.7897,8.7442,8.7832,397000.0
2009-07-28 13:30:00,13.49,13.51,13.47,13.5,636400.0,8.7832,8.7962,8.7702,8.7897,636400.0
2009-07-28 14:00:00,13.5,13.51,13.48,13.49,454600.0,8.7897,8.7962,8.7767,8.7832,454600.0
2009-07-28 14:30:00,13.5,13.57,13.46,13.49,1533800.0,8.7897,8.8353,8.7637,8.7832,1533800.0
2009-07-28 15:00:00,13.49,13.5,13.46,13.49,447200.0,8.7832,8.7897,8.7637,8.7832,447200.0
2009-07-28 15:30:00,13.49,13.55,13.47,13.54,724600.0,8.7832,8.8223,8.7702,8.8158,724600.0
2009-07-29 09:30:00,13.5,13.56,13.3,13.37,477600.0,8.7897,8.8288,8.6595,8.7051,477600.0
2009-07-29 10:00:00,13.37,13.5,13.37,13.48,711400.0,8.7051,8.7897,8.7051,8.7767,711400.0
2009-07-29 10:30:00,13.49,13.49,13.37,13.38,586800.0,8.7832,8.7832,8.7051,8.7116,586800.0
2009-07-29 11:00:00,13.38,13.41,13.34,13.34,1571800.0,8.7116,8.7311,8.6856,8.6856,1571800.0
2009-07-29 11:30:00,13.35,13.38,13.31,13.37,344200.0,8.6921,8.7116,8.666,8.7051,344200.0
2009-07-29 12:00:00,13.38,13.49,13.37,13.49,409200.0,8.7116,8.7832,8.7051,8.7832,409200.0
2009-07-29 12:30:00,13.49,13.53,13.47,13.47,198000.0,8.7832,8.8093,8.7702,8.7702,198000.0
2009-07-29 13:00:00,13.47,13.47,13.38,13.38,256800.0,8.7702,8.7702,8.7116,8.7116,256800.0
2009-07-29 13:30:00,13.38,13.41,13.33,13.41,264800.0,8.7116,8.7311,8.6791,8.7311,264800.0
2009-07-29 14:00:00,13.41,13.49,13.4,13.48,309400.0,8.7311,8.7832,8.7246,8.7767,309400.0
2009-07-29 14:30:00,13.47,13.47,13.4,13.4,203800.0,8.7702,8.7702,8.7246,8.7246,203800.0
2009-07-29 15:00:00,13.4,13.46,13.4,13.45,228000.0,8.7246,8.7637,8.7246,8.7572,228000.0
2009-07-29 15:30:00,13.45,13.5,13.44,13.5,589800.0,8.7572,8.7897,8.7507,8.7897,589800.0
2009-07-30 09:30:00,13.68,13.84,13.65,13.81,483000.0,8.9069,9.0111,8.8874,8.9916,483000.0
2009-07-30 10:00:00,13.81,13.86,13.68,13.74,542400.0,8.9916,9.0241,8.9069,8.946,542400.0
2009-07-30 10:30:00,13.74,13.8,13.72,13.74,317400.0,8.946,8.9851,8.933,8.946,317400.0
2009-07-30 11:00:00,13.74,13.74,13.63,13.63,288400.0,8.946,8.946,8.8744,8.8744,288400.0
2009-07-30 11:30:00,13.63,13.65,13.49,13.49,372000.0,8.8744,8.8874,8.7832,8.7832,372000.0
2009-07-30 12:00:00,13.49,13.52,13.43,13.44,487800.0,8.7832,8.8028,8.7442,8.7507,487800.0
2009-07-30 12:30:00,13.44,13.5,13.44,13.46,390400.0,8.7507,8.7897,8.7507,8.7637,390400.0
2009-07-30 13:00:00,13.46,13.52,13.45,13.49,716000.0,8.7637,8.8028,8.7572,8.7832,716000.0
2009-07-30 13:30:00,13.49,13.54,13.49,13.51,295200.0,8.7832,8.8158,8.7832,8.7962,295200.0
2009-07-30 14:00:00,13.51,13.52,13.43,13.47,500400.0,8.7962,8.8028,8.7442,8.7702,500400.0
2009-07-30 14:30:00,13.47,13.56,13.47,13.54,423600.0,8.7702,8.8288,8.7702,8.8158,423600.0
2009-07-30 15:00:00,13.54,13.58,13.53,13.56,543200.0,8.8158,8.8418,8.8093,8.8288,543200.0
2009-07-30 15:30:00,13.56,13.56,13.43,13.49,1270200.0,8.8288,8.8288,8.7442,8.7832,1270200.0
2009-07-31 09:30:00,13.47,13.51,13.34,13.38,770600.0,8.7702,8.7962,8.6856,8.7116,770600.0
2009-07-31 10:00:00,13.37,13.49,13.33,13.46,630600.0,8.7051,8.7832,8.6791,8.7637,630600.0
2009-07-31 10:30:00,13.46,13.54,13.42,13.51,297600.0,8.7637,8.8158,8.7376,8.7962,297600.0
2009-07-31 11:00:00,13.51,13.52,13.43,13.46,188000.0,8.7962,8.8028,8.7442,8.7637,188000.0
2009-07-31 11:30:00,13.46,13.54,13.44,13.52,152000.0,8.7637,8.8158,8.7507,8.8028,152000.0
2009-07-31 12:00:00,13.52,13.53,13.49,13.52,93800.0,8.8028,8.8093,8.7832,8.8028,93800.0
2009-07-31 12:30:00,13.52,13.52,13.48,13.51,72000.0,8.8028,8.8028,8.7767,8.7962,72000.0
2009-07-31 13:00:00,13.51,13.53,13.5,13.53,63200.0,8.7962,8.8093,8.7897,8.8093,63200.0
2009-07-31 13:30:00,13.53,13.54,13.52,13.53,102600.0,8.8093,8.8158,8.8028,8.8093,102600.0
2009-07-31 14:00:00,13.53,13.55,13.5,13.51,151800.0,8.8093,8.8223,8.7897,8.7962,151800.0
2009-07-31 14:30:00,13.51,13.51,13.46,13.48,177400.0,8.7962,8.7962,8.7637,8.7767,177400.0
2009-07-31 15:00:00,13.47,13.52,13.47,13.49,242400.0,8.7702,8.8028,8.7702,8.7832,242400.0
2009-07-31 15:30:00,13.49,13.49,13.43,13.46,1523400.0,8.7832,8.7832,8.7442,8.7637,1523400.0
2009-08-03 09:30:00,13.56,13.68,13.46,13.49,693600.0,8.8288,8.9069,8.7637,8.7832,693600.0
2009-08-03 10:00:00,13.49,13.57,13.44,13.52,620400.0,8.7832,8.8353,8.7507,8.8028,620400.0
2009-08-03 10:30:00,13.51,13.55,13.46,13.47,507200.0,8.7962,8.8223,8.7637,8.7702,507200.0
2009-08-03 11:00:00,13.47,13.51,13.43,13.46,267400.0,8.7702,8.7962,8.7442,8.7637,267400.0
2009-08-03 11:30:00,13.45,13.57,13.45,13.56,441400.0,8.7572,8.8353,8.7572,8.8288,441400.0
2009-08-03 12:00:00,13.56,13.59,13.53,13.55,195800.0,8.8288,8.8483,8.8093,8.8223,195800.0
2009-08-03 12:30:00,13.55,13.6,13.54,13.6,322800.0,8.8223,8.8548,8.8158,8.8548,322800.0
2009-08-03 13:00:00,13.6,13.64,13.6,13.62,172000.0,8.8548,8.8809,8.8548,8.8679,172000.0
2009-08-03 13:30:00,13.62,13.63,13.56,13.58,236400.0,8.8679,8.8744,8.8288,8.8418,236400.0
2009-08-03 14:00:00,13.59,13.63,13.58,13.59,210600.0,8.8483,8.8744,8.8418,8.8483,210600.0
2009-08-03 14:30:00,13.6,13.6,13.56,13.56,1197000.0,8.8548,8.8548,8.8288,8.8288,1197000.0
2009-08-03 15:00:00,13.56,13.61,13.56,13.58,354000.0,8.8288,8.8614,8.8288,8.8418,354000.0
2009-08-03 15:30:00,13.59,13.63,13.56,13.63,1013600.0,8.8483,8.8744,8.8288,8.8744,1013600.0
2009-08-04 09:30:00,13.58,13.63,13.49,13.56,1237000.0,8.8418,8.8744,8.7832,8.8288,1237000.0
2009-08-04 10:00:00,13.56,13.64,13.54,13.55,499800.0,8.8288,8.8809,8.8158,8.8223,499800.0
2009-08-04 10:30:00,13.56,13.64,13.55,13.61,192600.0,8.8288,8.8809,8.8223,8.8614,192600.0
2009-08-04 11:00:00,13.61,13.65,13.61,13.65,255000.0,8.8614,8.8874,8.8614,8.8874,255000.0
2009-08-04 11:30:00,13.65,13.7,13.64,13.67,154000.0,8.8874,8.92,8.8809,8.9004,154000.0
2009-08-04 12:00:00,13.67,13.68,13.62,13.63,141000.0,8.9004,8.9069,8.8679,8.8744,141000.0
2009-08-04 12:30:00,13.62,13.67,13.62,13.67,84400.0,8.8679,8.9004,8.8679,8.9004,84400.0
2009-08-04 13:00:00,13.67,13.68,13.65,13.67,133200.0,8.9004,8.9069,8.8874,8.9004,133200.0
2009-08-04 13:30:00,13.67,13.68,13.58,13.58,203000.0,8.9004,8.9069,8.8418,8.8418,203000.0
2009-08-04 14:00:00,13.58,13.62,13.58,13.62,199400.0,8.8418,8.8679,8.8418,8.8679,199400.0
2009-08-04 14:30:00,13.62,13.65,13.55,13.57,315400.0,8.8679,8.8874,8.8223,8.8353,315400.0
2009-08-04 15:00:00,13.56,13.58,13.54,13.55,328200.0,8.8288,8.8418,8.8158,8.8223,328200.0
2009-08-04 15:30:00,13.55,13.6,13.51,13.59,609800.0,8.8223,8.8548,8.7962,8.8483,609800.0
2009-08-05 09:30:00,13.66,13.74,13.56,13.58,541400.0,8.8939,8.946,8.8288,8.8418,541400.0
2009-08-05 10:00:00,13.58,13.59,13.48,13.58,587800.0,8.8418,8.8483,8.7767,8.8418,587800.0
2009-08-05 10:30:00,13.57,13.57,13.52,13.56,336000.0,8.8353,8.8353,8.8028,8.8288,336000.0
2009-08-05 11:00:00,13.56,13.61,13.55,13.58,265200.0,8.8288,8.8614,8.8223,8.8418,265200.0
2009-08-05 11:30:00,13.58,13.59,13.47,13.48,366000.0,8.8418,8.8483,8.7702,8.7767,366000.0
2009-08-05 12:00:00,13.48,13.54,13.46,13.47,362200.0,8.7767,8.8158,8.7637,8.7702,362200.0
2009-08-05 12:30:00,13.47,13.54,13.45,13.51,367000.0,8.7702,8.8158,8.7572,8.7962,367000.0
2009-08-05 13:00:00,13.51,13.56,13.5,13.56,281000.0,8.7962,8.8288,8.7897,8.8288,281000.0
2009-08-05 13:30:00,13.56,13.58,13.53,13.55,233000.0,8.8288,8.8418,8.8093,8.8223,233000.0
2009-08-05 14:00:00,13.56,13.62,13.55,13.61,530400.0,8.8288,8.8679,8.8223,8.8614,530400.0
2009-08-05 14:30:00,13.61,13.7,13.6,13.68,625400.0,8.8614,8.92,8.8548,8.9069,625400.0
2009-08-05 15:00:00,13.68,13.76,13.67,13.74,688400.0,8.9069,8.959,8.9004,8.946,688400.0
2009-08-05 15:30:00,13.74,13.74,13.68,13.72,1230000.0,8.946,8.946,8.9069,8.933,1230000.0
2009-08-06 09:30:00,13.7,13.84,13.55,13.56,525000.0,8.92,9.0111,8.8223,8.8288,525000.0
2009-08-06 10:00:00,13.56,13.61,13.48,13.54,534400.0,8.8288,8.8614,8.7767,8.8158,534400.0
2009-08-06 10:30:00,13.54,13.59,13.49,13.49,370000.0,8.8158,8.8483,8.7832,8.7832,370000.0
2009-08-06 11:00:00,13.49,13.59,13.49,13.57,250600.0,8.7832,8.8483,8.7832,8.8353,250600.0
2009-08-06 11:30:00,13.57,13.58,13.44,13.44,290000.0,8.8353,8.8418,8.7507,8.7507,290000.0
2009-08-06 12:00:00,13.44,13.45,13.38,13.43,440800.0,8.7507,8.7572,8.7116,8.7442,440800.0
2009-08-06 12:30:00,13.44,13.49,13.43,13.45,466000.0,8.7507,8.7832,8.7442,8.7572,466000.0
2009-08-06 13:00:00,13.45,13.49,13.43,13.47,189200.0,8.7572,8.7832,8.7442,8.7702,189200.0
2009-08-06 13:30:00,13.47,13.5,13.44,13.44,298400.0,8.7702,8.7897,8.7507,8.7507,298400.0
2009-08-06 14:00:00,13.45,13.45,13.33,13.38,937200.0,8.7572,8.7572,8.6791,8.7116,937200.0
2009-08-06 14:30:00,13.38,13.4,13.33,13.36,520200.0,8.7116,8.7246,8.6791,8.6986,520200.0
2009-08-06 15:00:00,13.36,13.38,13.35,13.36,451000.0,8.6986,8.7116,8.6921,8.6986,451000.0
2009-08-06 15:30:00,13.36,13.39,13.3,13.36,1166000.0,8.6986,8.7181,8.6595,8.6986,1166000.0
2009-08-07 09:30:00,13.15,13.31,12.98,12.99,2124800.0,8.5619,8.666,8.4512,8.4577,2124800.0
2009-08-07 10:00:00,12.98,13.1,12.95,13.09,1466600.0,8.4512,8.5293,8.4316,8.5228,1466600.0
2009-08-07 10:30:00,13.09,13.15,13.08,13.14,1058400.0,8.5228,8.5619,8.5163,8.5553,1058400.0
2009-08-07 11:00:00,13.14,13.24,13.14,13.22,609800.0,8.5553,8.6205,8.5553,8.6074,609800.0
2009-08-07 11:30:00,13.22,13.22,13.13,13.13,512600.0,8.6074,8.6074,8.5488,8.5488,512600.0
2009-08-07 12:00:00,13.13,13.15,13.12,13.14,505600.0,8.5488,8.5619,8.5423,8.5553,505600.0
2009-08-07 12:30:00,13.14,13.16,13.08,13.08,1157000.0,8.5553,8.5684,8.5163,8.5163,1157000.0
2009-08-07 13:00:00,13.08,13.15,13.06,13.15,350800.0,8.5163,8.5619,8.5033,8.5619,350800.0
2009-08-07 13:30:00,13.15,13.15,13.11,13.14,308200.0,8.5619,8.5619,8.5358,8.5553,308200.0
2009-08-07 14:00:00,13.15,13.15,13.13,13.15,291600.0,8.5619,8.5619,8.5488,8.5619,291600.0
2009-08-07 14:30:00,13.15,13.21,13.12,13.2,624400.0,8.5619,8.6009,8.5423,8.5944,624400.0
2009-08-07 15:00:00,13.2,13.2,13.14,13.19,414400.0,8.5944,8.5944,8.5553,8.5879,414400.0
2009-08-07 15:30:00,13.19,13.27,13.18,13.22,1710600.0,8.5879,8.64,8.5814,8.6074,1710600.0
2009-08-10 09:30:00,13.12,13.24,13.07,13.22,795800.0,8.5423,8.6205,8.5098,8.6074,795800.0
2009-08-10 10:00:00,13.21,13.35,13.17,13.34,763400.0,8.6009,8.6921,8.5749,8.6856,763400.0
2009-08-10 10:30:00,13.34,13.35,13.29,13.29,237400.0,8.6856,8.6921,8.653,8.653,237400.0
2009-08-10 11:00:00,13.29,13.31,13.28,13.29,294400.0,8.653,8.666,8.6465,8.653,294400.0
2009-08-10 11:30:00,13.29,13.29,13.21,13.22,367400.0,8.653,8.653,8.6009,8.6074,367400.0
2009-08-10 12:00:00,13.22,13.24,13.19,13.19,307800.0,8.6074,8.6205,8.5879,8.5879,307800.0
2009-08-10 12:30:00,13.19,13.2,13.18,13.2,245400.0,8.5879,8.5944,8.5814,8.5944,245400.0
2009-08-10 13:00:00,13.2,13.24,13.18,13.24,582400.0,8.5944,8.6205,8.5814,8.6205,582400.0
2009-08-10 13:30:00,13.24,13.28,13.23,13.26,156400.0,8.6205,8.6465,8.6139,8.6335,156400.0
2009-08-10 14:00:00,13.26,13.27,13.21,13.24,296600.0,8.6335,8.64,8.6009,8.6205,296600.0
2009-08-10 14:30:00,13.23,13.26,13.22,13.26,217200.0,8.6139,8.6335,8.6074,8.6335,217200.0
2009-08-10 15:00:00,13.26,13.31,13.26,13.3,299000.0,8.6335,8.666,8.6335,8.6595,299000.0
2009-08-10 15:30:00,13.3,13.33,13.29,13.31,737600.0,8.6595,8.6791,8.653,8.666,737600.0
2009-08-11 09:30:00,13.22,13.43,13.22,13.29,426400.0,8.6074,8.7442,8.6074,8.653,426400.0
2009-08-11 10:00:00,13.29,13.31,13.2,13.22,365800.0,8.653,8.666,8.5944,8.6074,365800.0
2009-08-11 10:30:00,13.23,13.24,13.19,13.2,301200.0,8.6139,8.6205,8.5879,8.5944,301200.0
2009-08-11 11:00:00,13.19,13.22,13.18,13.2,196800.0,8.5879,8.6074,8.5814,8.5944,196800.0
2009-08-11 11:30:00,13.2,13.22,13.17,13.17,455600.0,8.5944,8.6074,8.5749,8.5749,455600.0
2009-08-11 12:00:00,13.17,13.2,13.13,13.2,321400.0,8.5749,8.5944,8.5488,8.5944,321400.0
2009-08-11 12:30:00,13.2,13.22,13.18,13.19,358000.0,8.5944,8.6074,8.5814,8.5879,358000.0
2009-08-11 13:00:00,13.19,13.21,13.14,13.14,242200.0,8.5879,8.6009,8.5553,8.5553,242200.0
2009-08-11 13:30:00,13.15,13.18,13.14,13.17,147800.0,8.5619,8.5814,8.5553,8.5749,147800.0
2009-08-11 14:00:00,13.17,13.23,13.17,13.22,226000.0,8.5749,8.6139,8.5749,8.6074,226000.0
2009-08-11 14:30:00,13.22,13.22,13.2,13.22,195200.0,8.6074,8.6074,8.5944,8.6074,195200.0
2009-08-11 15:00:00,13.22,13.22,13.18,13.21,324800.0,8.6074,8.6074,8.5814,8.6009,324800.0
2009-08-11 15:30:00,13.21,13.22,13.15,13.16,539600.0,8.6009,8.6074,8.5619,8.5684,539600.0
2009-08-12 09:30:00,13.21,13.49,13.17,13.43,423400.0,8.6009,8.7832,8.5749,8.7442,423400.0
2009-08-12 10:00:00,13.44,13.47,13.35,13.42,310400.0,8.7507,8.7702,8.6921,8.7376,310400.0
2009-08-12 10:30:00,13.42,13.56,13.39,13.55,919000.0,8.7376,8.8288,8.7181,8.8223,919000.0
2009-08-12 11:00:00,13.55,13.59,13.55,13.58,292600.0,8.8223,8.8483,8.8223,8.8418,292600.0
2009-08-12 11:30:00,13.58,13.58,13.52,13.55,405000.0,8.8418,8.8418,8.8028,8.8223,405000.0
2009-08-12 12:00:00,13.55,13.56,13.53,13.54,269000.0,8.8223,8.8288,8.8093,8.8158,269000.0
2009-08-12 12:30:00,13.54,13.58,13.54,13.57,586000.0,8.8158,8.8418,8.8158,8.8353,586000.0
2009-08-12 13:00:00,13.57,13.59,13.54,13.54,241000.0,8.8353,8.8483,8.8158,8.8158,241000.0
2009-08-12 13:30:00,13.54,13.55,13.47,13.47,435800.0,8.8158,8.8223,8.7702,8.7702,435800.0
2009-08-12 14:00:00,13.47,13.48,13.4,13.41,636000.0,8.7702,8.7767,8.7246,8.7311,636000.0
2009-08-12 14:30:00,13.4,13.52,13.37,13.52,707000.0,8.7246,8.8028,8.7051,8.8028,707000.0
2009-08-12 15:00:00,13.52,13.52,13.45,13.48,851200.0,8.8028,8.8028,8.7572,8.7767,851200.0
2009-08-12 15:30:00,13.48,13.53,13.38,13.4,1314800.0,8.7767,8.8093,8.7116,8.7246,1314800.0
2009-08-13 09:30:00,13.44,13.49,13.28,13.35,838800.0,8.7507,8.7832,8.6465,8.6921,838800.0
2009-08-13 10:00:00,13.35,13.56,13.33,13.53,344200.0,8.6921,8.8288,8.6791,8.8093,344200.0
2009-08-13 10:30:00,13.54,13.65,13.51,13.63,441400.0,8.8158,8.8874,8.7962,8.8744,441400.0
2009-08-13 11:00:00,13.63,13.64,13.48,13.51,757200.0,8.8744,8.8809,8.7767,8.7962,757200.0
2009-08-13 11:30:00,13.51,13.56,13.49,13.56,460400.0,8.7962,8.8288,8.7832,8.8288,460400.0
2009-08-13 12:00:00,13.56,13.56,13.49,13.51,493400.0,8.8288,8.8288,8.7832,8.7962,493400.0
2009-08-13 12:30:00,13.51,13.54,13.5,13.5,370200.0,8.7962,8.8158,8.7897,8.7897,370200.0
2009-08-13 13:00:00,13.5,13.55,13.5,13.52,379800.0,8.7897,8.8223,8.7897,8.8028,379800.0
2009-08-13 13:30:00,13.51,13.52,13.49,13.52,230000.0,8.7962,8.8028,8.7832,8.8028,230000.0
2009-08-13 14:00:00,13.52,13.55,13.5,13.55,499000.0,8.8028,8.8223,8.7897,8.8223,499000.0
2009-08-13 14:30:00,13.55,13.62,13.55,13.55,1379000.0,8.8223,8.8679,8.8223,8.8223,1379000.0
2009-08-13 15:00:00,13.56,13.67,13.56,13.65,729800.0,8.8288,8.9004,8.8288,8.8874,729800.0
2009-08-13 15:30:00,13.66,13.73,13.57,13.71,1655800.0,8.8939,8.9395,8.8353,8.9265,1655800.0
2009-08-14 09:30:00,13.64,13.64,13.41,13.47,529000.0,8.8809,8.8809,8.7311,8.7702,529000.0
2009-08-14 10:00:00,13.47,13.52,13.4,13.43,604000.0,8.7702,8.8028,8.7246,8.7442,604000.0
2009-08-14 10:30:00,13.43,13.47,13.41,13.47,281800.0,8.7442,8.7702,8.7311,8.7702,281800.0
2009-08-14 11:00:00,13.47,13.49,13.45,13.47,198600.0,8.7702,8.7832,8.7572,8.7702,198600.0
2009-08-14 11:30:00,13.47,13.49,13.42,13.44,378400.0,8.7702,8.7832,8.7376,8.7507,378400.0
2009-08-14 12:00:00,13.44,13.47,13.43,13.45,147600.0,8.7507,8.7702,8.7442,8.7572,147600.0
2009-08-14 12:30:00,13.46,13.49,13.45,13.49,294000.0,8.7637,8.7832,8.7572,8.7832,294000.0
2009-08-14 13:00:00,13.49,13.49,13.46,13.47,148400.0,8.7832,8.7832,8.7637,8.7702,148400.0
2009-08-14 13:30:00,13.47,13.52,13.45,13.51,194400.0,8.7702,8.8028,8.7572,8.7962,194400.0
2009-08-14 14:00:00,13.51,13.51,13.47,13.47,207600.0,8.7962,8.7962,8.7702,8.7702,207600.0
2009-08-14 14:30:00,13.47,13.51,13.47,13.48,733000.0,8.7702,8.7962,8.7702,8.7767,733000.0
2009-08-14 15:00:00,13.48,13.49,13.44,13.44,355200.0,8.7767,8.7832,8.7507,8.7507,355200.0
2009-08-14 15:30:00,13.45,13.52,13.44,13.52,1115800.0,8.7572,8.8028,8.7507,8.8028,1115800.0
2009-08-17 09:30:00,13.4,13.4,13.22,13.29,602800.0,8.7246,8.7246,8.6074,8.653,602800.0
2009-08-17 10:00:00,13.29,13.31,13.24,13.3,650400.0,8.653,8.666,8.6205,8.6595,650400.0
2009-08-17 10:30:00,13.3,13.34,13.26,13.26,411600.0,8.6595,8.6856,8.6335,8.6335,411600.0
2009-08-17 11:00:00,13.27,13.31,13.22,13.28,470800.0,8.64,8.666,8.6074,8.6465,470800.0
2009-08-17 11:30:00,13.29,13.29,13.24,13.27,294000.0,8.653,8.653,8.6205,8.64,294000.0
2009-08-17 12:00:00,13.28,13.32,13.25,13.32,217600.0,8.6465,8.6725,8.627,8.6725,217600.0
2009-08-17 12:30:00,13.31,13.34,13.29,13.3,211600.0,8.666,8.6856,8.653,8.6595,211600.0
2009-08-17 13:00:00,13.29,13.29,13.25,13.26,177400.0,8.653,8.653,8.627,8.6335,177400.0
2009-08-17 13:30:00,13.27,13.32,13.25,13.31,253400.0,8.64,8.6725,8.627,8.666,253400.0
2009-08-17 14:00:00,13.31,13.31,13.27,13.28,193800.0,8.666,8.666,8.64,8.6465,193800.0
2009-08-17 14:30:00,13.28,13.28,13.24,13.24,177400.0,8.6465,8.6465,8.6205,8.6205,177400.0
2009-08-17 15:00:00,13.25,13.28,13.2,13.22,265800.0,8.627,8.6465,8.5944,8.6074,265800.0
2009-08-17 15:30:00,13.22,13.25,13.21,13.22,749000.0,8.6074,8.627,8.6009,8.6074,749000.0
2009-08-18 09:30:00,13.2,13.26,13.13,13.15,480000.0,8.7041,8.7437,8.6579,8.6711,480000.0
2009-08-18 10:00:00,13.15,13.21,13.13,13.13,428400.0,8.6711,8.7107,8.6579,8.6579,428400.0
2009-08-18 10:30:00,13.13,13.13,13.09,13.11,290400.0,8.6579,8.6579,8.6316,8.6448,290400.0
2009-08-18 11:00:00,13.11,13.19,13.11,13.17,465600.0,8.6448,8.6975,8.6448,8.6843,465600.0
2009-08-18 11:30:00,13.17,13.22,13.16,13.2,234600.0,8.6843,8.7173,8.6777,8.7041,234600.0
2009-08-18 12:00:00,13.21,13.24,13.2,13.21,604200.0,8.7107,8.7305,8.7041,8.7107,604200.0
2009-08-18 12:30:00,13.21,13.22,13.19,13.21,175400.0,8.7107,8.7173,8.6975,8.7107,175400.0
2009-08-18 13:00:00,13.21,13.24,13.19,13.24,386600.0,8.7107,8.7305,8.6975,8.7305,386600.0
2009-08-18 13:30:00,13.24,13.24,13.19,13.22,323800.0,8.7305,8.7305,8.6975,8.7173,323800.0
2009-08-18 14:00:00,13.23,13.24,13.22,13.24,869400.0,8.7239,8.7305,8.7173,8.7305,869400.0
2009-08-18 14:30:00,13.24,13.28,13.24,13.27,261400.0,8.7305,8.7569,8.7305,8.7503,261400.0
2009-08-18 15:00:00,13.27,13.31,13.27,13.3,272000.0,8.7503,8.7766,8.7503,8.77,272000.0
2009-08-18 15:30:00,13.3,13.33,13.24,13.28,1076600.0,8.77,8.7898,8.7305,8.7569,1076600.0
2009-08-19 09:30:00,13.05,13.15,13.01,13.11,719200.0,8.6052,8.6711,8.5788,8.6448,719200.0
2009-08-19 10:00:00,13.11,13.22,13.11,13.17,231600.0,8.6448,8.7173,8.6448,8.6843,231600.0
2009-08-19 10:30:00,13.18,13.24,13.16,13.2,475800.0,8.6909,8.7305,8.6777,8.7041,475800.0
2009-08-19 11:00:00,13.19,13.21,13.11,13.13,486200.0,8.6975,8.7107,8.6448,8.6579,486200.0
2009-08-19 11:30:00,13.14,13.29,13.14,13.28,569600.0,8.6645,8.7635,8.6645,8.7569,569600.0
2009-08-19 12:00:00,13.28,13.29,13.26,13.27,652200.0,8.7569,8.7635,8.7437,8.7503,652200.0
2009-08-19 12:30:00,13.28,13.28,13.24,13.28,287600.0,8.7569,8.7569,8.7305,8.7569,287600.0
2009-08-19 13:00:00,13.27,13.28,13.24,13.26,182600.0,8.7503,8.7569,8.7305,8.7437,182600.0
2009-08-19 13:30:00,13.26,13.31,13.24,13.31,214800.0,8.7437,8.7766,8.7305,8.7766,214800.0
2009-08-19 14:00:00,13.31,13.31,13.28,13.3,175000.0,8.7766,8.7766,8.7569,8.77,175000.0
2009-08-19 14:30:00,13.3,13.3,13.26,13.29,215800.0,8.77,8.77,8.7437,8.7635,215800.0
2009-08-19 15:00:00,13.29,13.29,13.24,13.27,302400.0,8.7635,8.7635,8.7305,8.7503,302400.0
2009-08-19 15:30:00,13.27,13.31,13.24,13.3,774400.0,8.7503,8.7766,8.7305,8.77,774400.0
2009-08-20 09:30:00,13.28,13.37,13.23,13.36,287800.0,8.7569,8.8162,8.7239,8.8096,287800.0
2009-08-20 10:00:00,13.35,13.36,13.21,13.26,453600.0,8.803,8.8096,8.7107,8.7437,453600.0
2009-08-20 10:30:00,13.26,13.33,13.26,13.27,450400.0,8.7437,8.7898,8.7437,8.7503,450400.0
2009-08-20 11:00:00,13.27,13.28,13.22,13.24,259600.0,8.7503,8.7569,8.7173,8.7305,259600.0
2009-08-20 11:30:00,13.24,13.25,13.21,13.21,245400.0,8.7305,8.7371,8.7107,8.7107,245400.0
2009-08-20 12:00:00,13.21,13.24,13.21,13.23,169400.0,8.7107,8.7305,8.7107,8.7239,169400.0
2009-08-20 12:30:00,13.22,13.24,13.21,13.24,149200.0,8.7173,8.7305,8.7107,8.7305,149200.0
2009-08-20 13:00:00,13.24,13.25,13.23,13.24,79800.0,8.7305,8.7371,8.7239,8.7305,79800.0
2009-08-20 13:30:00,13.24,13.25,13.22,13.24,151600.0,8.7305,8.7371,8.7173,8.7305,151600.0
2009-08-20 14:00:00,13.24,13.26,13.23,13.23,246600.0,8.7305,8.7437,8.7239,8.7239,246600.0
2009-08-20 14:30:00,13.24,13.24,13.21,13.22,190800.0,8.7305,8.7305,8.7107,8.7173,190800.0
2009-08-20 15:00:00,13.22,13.26,13.21,13.26,479200.0,8.7173,8.7437,8.7107,8.7437,479200.0
2009-08-20 15:30:00,13.26,13.31,13.26,13.29,1299200.0,8.7437,8.7766,8.7437,8.7635,1299200.0
2009-08-21 09:30:00,13.42,13.43,13.19,13.29,949000.0,8.8492,8.8558,8.6975,8.7635,949000.0
2009-08-21 10:00:00,13.29,13.45,13.29,13.37,826400.0,8.7635,8.869,8.7635,8.8162,826400.0
2009-08-21 10:30:00,13.37,13.38,13.34,13.37,463400.0,8.8162,8.8228,8.7964,8.8162,463400.0
2009-08-21 11:00:00,13.37,13.38,13.34,13.36,342800.0,8.8162,8.8228,8.7964,8.8096,342800.0
2009-08-21 11:30:00,13.36,13.39,13.36,13.38,393000.0,8.8096,8.8294,8.8096,8.8228,393000.0
2009-08-21 12:00:00,13.38,13.4,13.38,13.38,403800.0,8.8228,8.836,8.8228,8.8228,403800.0
2009-08-21 12:30:00,13.39,13.39,13.33,13.33,286600.0,8.8294,8.8294,8.7898,8.7898,286600.0
2009-08-21 13:00:00,13.34,13.34,13.31,13.33,600000.0,8.7964,8.7964,8.7766,8.7898,600000.0
2009-08-21 13:30:00,13.33,13.33,13.26,13.28,449800.0,8.7898,8.7898,8.7437,8.7569,449800.0
2009-08-21 14:00:00,13.28,13.3,13.27,13.29,359000.0,8.7569,8.77,8.7503,8.7635,359000.0
2009-08-21 14:30:00,13.29,13.3,13.29,13.3,240200.0,8.7635,8.77,8.7635,8.77,240200.0
2009-08-21 15:00:00,13.3,13.38,13.29,13.38,861600.0,8.77,8.8228,8.7635,8.8228,861600.0
2009-08-21 15:30:00,13.38,13.38,13.35,13.37,782400.0,8.8228,8.8228,8.803,8.8162,782400.0
2009-08-24 09:30:00,13.38,13.44,13.36,13.38,1213000.0,8.8228,8.8624,8.8096,8.8228,1213000.0
2009-08-24 10:00:00,13.38,13.46,13.38,13.46,398200.0,8.8228,8.8755,8.8228,8.8755,398200.0
2009-08-24 10:30:00,13.46,13.46,13.4,13.41,180800.0,8.8755,8.8755,8.836,8.8426,180800.0
2009-08-24 11:00:00,13.42,13.42,13.38,13.4,228400.0,8.8492,8.8492,8.8228,8.836,228400.0
2009-08-24 11:30:00,13.4,13.4,13.33,13.33,151000.0,8.836,8.836,8.7898,8.7898,151000.0
2009-08-24 12:00:00,13.33,13.35,13.3,13.33,138400.0,8.7898,8.803,8.77,8.7898,138400.0
2009-08-24 12:30:00,13.33,13.34,13.31,13.31,174800.0,8.7898,8.7964,8.7766,8.7766,174800.0
2009-08-24 13:00:00,13.31,13.31,13.21,13.21,339800.0,8.7766,8.7766,8.7107,8.7107,339800.0
2009-08-24 13:30:00,13.21,13.26,13.2,13.21,347200.0,8.7107,8.7437,8.7041,8.7107,347200.0
2009-08-24 14:00:00,13.22,13.23,13.21,13.22,162400.0,8.7173,8.7239,8.7107,8.7173,162400.0
2009-08-24 14:30:00,13.22,13.22,13.19,13.2,289000.0,8.7173,8.7173,8.6975,8.7041,289000.0
2009-08-24 15:00:00,13.2,13.22,13.17,13.22,413400.0,8.7041,8.7173,8.6843,8.7173,413400.0
2009-08-24 15:30:00,13.22,13.22,13.15,13.21,625600.0,8.7173,8.7173,8.6711,8.7107,625600.0
2009-08-25 09:30:00,13.24,13.3,13.14,13.19,594800.0,8.7305,8.77,8.6645,8.6975,594800.0
2009-08-25 10:00:00,13.19,13.25,13.08,13.13,584200.0,8.6975,8.7371,8.625,8.6579,584200.0
2009-08-25 10:30:00,13.13,13.24,13.13,13.19,201000.0,8.6579,8.7305,8.6579,8.6975,201000.0
2009-08-25 11:00:00,13.19,13.22,13.17,13.21,132400.0,8.6975,8.7173,8.6843,8.7107,132400.0
2009-08-25 11:30:00,13.21,13.22,13.19,13.2,176800.0,8.7107,8.7173,8.6975,8.7041,176800.0
2009-08-25 12:00:00,13.2,13.22,13.2,13.2,400800.0,8.7041,8.7173,8.7041,8.7041,400800.0
2009-08-25 12:30:00,13.2,13.2,13.17,13.17,325200.0,8.7041,8.7041,8.6843,8.6843,325200.0
2009-08-25 13:00:00,13.18,13.19,13.14,13.17,223800.0,8.6909,8.6975,8.6645,8.6843,223800.0
2009-08-25 13:30:00,13.16,13.19,13.15,13.16,207200.0,8.6777,8.6975,8.6711,8.6777,207200.0
2009-08-25 14:00:00,13.16,13.19,13.15,13.17,160800.0,8.6777,8.6975,8.6711,8.6843,160800.0
2009-08-25 14:30:00,13.17,13.17,13.12,13.17,210200.0,8.6843,8.6843,8.6514,8.6843,210200.0
2009-08-25 15:00:00,13.17,13.18,13.14,13.15,369400.0,8.6843,8.6909,8.6645,8.6711,369400.0
2009-08-25 15:30:00,13.15,13.15,13.11,13.13,783000.0,8.6711,8.6711,8.6448,8.6579,783000.0
2009-08-26 09:30:00,13.1,13.21,13.05,13.16,449800.0,8.6382,8.7107,8.6052,8.6777,449800.0
2009-08-26 10:00:00,13.16,13.22,13.12,13.15,1196200.0,8.6777,8.7173,8.6514,8.6711,1196200.0
2009-08-26 10:30:00,13.16,13.2,13.13,13.15,1099200.0,8.6777,8.7041,8.6579,8.6711,1099200.0
2009-08-26 11:00:00,13.16,13.17,13.07,13.12,827800.0,8.6777,8.6843,8.6184,8.6514,827800.0
2009-08-26 11:30:00,13.12,13.15,13.08,13.12,208400.0,8.6514,8.6711,8.625,8.6514,208400.0
2009-08-26 12:00:00,13.12,13.17,13.1,13.15,349600.0,8.6514,8.6843,8.6382,8.6711,349600.0
2009-08-26 12:30:00,13.15,13.16,13.15,13.15,91800.0,8.6711,8.6777,8.6711,8.6711,91800.0
2009-08-26 13:00:00,13.15,13.18,13.13,13.18,198200.0,8.6711,8.6909,8.6579,8.6909,198200.0
2009-08-26 13:30:00,13.18,13.25,13.18,13.25,292200.0,8.6909,8.7371,8.6909,8.7371,292200.0
2009-08-26 14:00:00,13.25,13.26,13.22,13.23,239400.0,8.7371,8.7437,8.7173,8.7239,239400.0
2009-08-26 14:30:00,13.24,13.26,13.21,13.22,210800.0,8.7305,8.7437,8.7107,8.7173,210800.0
2009-08-26 15:00:00,13.21,13.23,13.21,13.22,211400.0,8.7107,8.7239,8.7107,8.7173,211400.0
2009-08-26 15:30:00,13.22,13.25,13.21,13.22,623800.0,8.7173,8.7371,8.7107,8.7173,623800.0
2009-08-27 09:30:00,13.26,13.26,13.03,13.04,624200.0,8.7437,8.7437,8.592,8.5986,624200.0
2009-08-27 10:00:00,13.03,13.06,12.99,13.05,507400.0,8.592,8.6118,8.5656,8.6052,507400.0
2009-08-27 10:30:00,13.05,13.06,13.02,13.03,166600.0,8.6052,8.6118,8.5854,8.592,166600.0
2009-08-27 11:00:00,13.02,13.08,13.01,13.08,199200.0,8.5854,8.625,8.5788,8.625,199200.0
2009-08-27 11:30:00,13.08,13.08,13.03,13.08,447200.0,8.625,8.625,8.592,8.625,447200.0
2009-08-27 12:00:00,13.08,13.13,13.08,13.13,253600.0,8.625,8.6579,8.625,8.6579,253600.0
2009-08-27 12:30:00,13.12,13.12,13.1,13.11,124400.0,8.6514,8.6514,8.6382,8.6448,124400.0
2009-08-27 13:00:00,13.11,13.11,13.07,13.08,195200.0,8.6448,8.6448,8.6184,8.625,195200.0
2009-08-27 13:30:00,13.08,13.15,13.08,13.13,353000.0,8.625,8.6711,8.625,8.6579,353000.0
2009-08-27 14:00:00,13.13,13.19,13.13,13.19,416400.0,8.6579,8.6975,8.6579,8.6975,416400.0
2009-08-27 14:30:00,13.19,13.22,13.18,13.2,341800.0,8.6975,8.7173,8.6909,8.7041,341800.0
2009-08-27 15:00:00,13.2,13.22,13.19,13.2,295000.0,8.7041,8.7173,8.6975,8.7041,295000.0
2009-08-27 15:30:00,13.2,13.25,13.18,13.22,684600.0,8.7041,8.7371,8.6909,8.7173,684600.0
2009-08-28 09:30:00,13.3,13.64,13.3,13.49,1053200.0,8.77,8.9942,8.77,8.8953,1053200.0
2009-08-28 10:00:00,13.49,13.56,13.39,13.43,307000.0,8.8953,8.9415,8.8294,8.8558,307000.0
2009-08-28 10:30:00,13.43,13.53,13.39,13.51,296000.0,8.8558,8.9217,8.8294,8.9085,296000.0
2009-08-28 11:00:00,13.51,13.52,13.44,13.47,229600.0,8.9085,8.9151,8.8624,8.8821,229600.0
2009-08-28 11:30:00,13.47,13.47,13.42,13.44,196400.0,8.8821,8.8821,8.8492,8.8624,196400.0
2009-08-28 12:00:00,13.44,13.46,13.33,13.35,255800.0,8.8624,8.8755,8.7898,8.803,255800.0
2009-08-28 12:30:00,13.35,13.4,13.34,13.37,230400.0,8.803,8.836,8.7964,8.8162,230400.0
2009-08-28 13:00:00,13.37,13.43,13.37,13.41,227800.0,8.8162,8.8558,8.8162,8.8426,227800.0
2009-08-28 13:30:00,13.42,13.43,13.38,13.39,184200.0,8.8492,8.8558,8.8228,8.8294,184200.0
2009-08-28 14:00:00,13.38,13.42,13.37,13.4,179800.0,8.8228,8.8492,8.8162,8.836,179800.0
2009-08-28 14:30:00,13.4,13.43,13.38,13.43,421400.0,8.836,8.8558,8.8228,8.8558,421400.0
2009-08-28 15:00:00,13.43,13.49,13.43,13.48,806400.0,8.8558,8.8953,8.8558,8.8887,806400.0
2009-08-28 15:30:00,13.48,13.49,13.4,13.43,525600.0,8.8887,8.8953,8.836,8.8558,525600.0
2009-08-31 09:30:00,13.33,13.4,13.17,13.22,415600.0,8.7898,8.836,8.6843,8.7173,415600.0
2009-08-31 10:00:00,13.22,13.22,13.13,13.21,307800.0,8.7173,8.7173,8.6579,8.7107,307800.0
2009-08-31 10:30:00,13.21,13.31,13.19,13.26,285000.0,8.7107,8.7766,8.6975,8.7437,285000.0
2009-08-31 11:00:00,13.26,13.26,13.21,13.22,147600.0,8.7437,8.7437,8.7107,8.7173,147600.0
2009-08-31 11:30:00,13.22,13.25,13.22,13.25,171400.0,8.7173,8.7371,8.7173,8.7371,171400.0
2009-08-31 12:00:00,13.25,13.26,13.24,13.24,110400.0,8.7371,8.7437,8.7305,8.7305,110400.0
2009-08-31 12:30:00,13.24,13.27,13.23,13.24,221200.0,8.7305,8.7503,8.7239,8.7305,221200.0
2009-08-31 13:00:00,13.24,13.24,13.22,13.22,201600.0,8.7305,8.7305,8.7173,8.7173,201600.0
2009-08-31 13:30:00,13.22,13.24,13.21,13.22,93200.0,8.7173,8.7305,8.7107,8.7173,93200.0
2009-08-31 14:00:00,13.22,13.26,13.21,13.26,139600.0,8.7173,8.7437,8.7107,8.7437,139600.0
2009-08-31 14:30:00,13.26,13.3,13.25,13.28,205600.0,8.7437,8.77,8.7371,8.7569,205600.0
2009-08-31 15:00:00,13.28,13.28,13.22,13.26,262400.0,8.7569,8.7569,8.7173,8.7437,262400.0
2009-08-31 15:30:00,13.26,13.29,13.24,13.28,805000.0,8.7437,8.7635,8.7305,8.7569,805000.0
2009-09-01 09:30:00,13.25,13.38,13.18,13.32,686800.0,8.7371,8.8228,8.6909,8.7832,686800.0
2009-09-01 10:00:00,13.33,13.44,13.29,13.36,526000.0,8.7898,8.8624,8.7635,8.8096,526000.0
2009-09-01 10:30:00,13.36,13.42,13.3,13.3,542600.0,8.8096,8.8492,8.77,8.77,542600.0
2009-09-01 11:00:00,13.3,13.3,13.04,13.04,566800.0,8.77,8.77,8.5986,8.5986,566800.0
2009-09-01 11:30:00,13.03,13.08,13.0,13.01,480200.0,8.592,8.625,8.5722,8.5788,480200.0
2009-09-01 12:00:00,13.01,13.06,12.98,13.02,278000.0,8.5788,8.6118,8.559,8.5854,278000.0
2009-09-01 12:30:00,13.02,13.03,12.96,12.96,227400.0,8.5854,8.592,8.5458,8.5458,227400.0
2009-09-01 13:00:00,12.97,12.98,12.88,12.92,384600.0,8.5524,8.559,8.4931,8.5195,384600.0
2009-09-01 13:30:00,12.92,12.97,12.89,12.96,275600.0,8.5195,8.5524,8.4997,8.5458,275600.0
2009-09-01 14:00:00,12.96,13.0,12.95,12.97,295000.0,8.5458,8.5722,8.5393,8.5524,295000.0
2009-09-01 14:30:00,12.96,12.99,12.94,12.96,330800.0,8.5458,8.5656,8.5327,8.5458,330800.0
2009-09-01 15:00:00,12.96,12.99,12.93,12.94,288400.0,8.5458,8.5656,8.5261,8.5327,288400.0
2009-09-01 15:30:00,12.94,12.95,12.89,12.9,865000.0,8.5327,8.5393,8.4997,8.5063,865000.0
2009-09-02 09:30:00,12.74,12.99,12.74,12.88,575800.0,8.4008,8.5656,8.4008,8.4931,575800.0
2009-09-02 10:00:00,12.88,12.9,12.82,12.82,579600.0,8.4931,8.5063,8.4535,8.4535,579600.0
2009-09-02 10:30:00,12.83,12.91,12.8,12.9,256800.0,8.4601,8.5129,8.4403,8.5063,256800.0
2009-09-02 11:00:00,12.9,12.9,12.83,12.87,184200.0,8.5063,8.5063,8.4601,8.4865,184200.0
2009-09-02 11:30:00,12.87,12.9,12.84,12.86,248200.0,8.4865,8.5063,8.4667,8.4799,248200.0
2009-09-02 12:00:00,12.86,12.87,12.81,12.84,139600.0,8.4799,8.4865,8.4469,8.4667,139600.0
2009-09-02 12:30:00,12.84,12.86,12.84,12.85,111600.0,8.4667,8.4799,8.4667,8.4733,111600.0
2009-09-02 13:00:00,12.85,12.86,12.82,12.84,94600.0,8.4733,8.4799,8.4535,8.4667,94600.0
2009-09-02 13:30:00,12.84,12.85,12.82,12.83,84200.0,8.4667,8.4733,8.4535,8.4601,84200.0
2009-09-02 14:00:00,12.82,12.83,12.81,12.81,206000.0,8.4535,8.4601,8.4469,8.4469,206000.0
2009-09-02 14:30:00,12.81,12.84,12.8,12.81,259800.0,8.4469,8.4667,8.4403,8.4469,259800.0
2009-09-02 15:00:00,12.81,12.85,12.8,12.84,238600.0,8.4469,8.4733,8.4403,8.4667,238600.0
2009-09-02 15:30:00,12.83,12.86,12.79,12.81,728800.0,8.4601,8.4799,8.4337,8.4469,728800.0
2009-09-03 09:30:00,12.8,12.94,12.77,12.88,668200.0,8.4403,8.5327,8.4206,8.4931,668200.0
2009-09-03 10:00:00,12.88,12.9,12.78,12.82,401600.0,8.4931,8.5063,8.4272,8.4535,401600.0
2009-09-03 10:30:00,12.81,12.87,12.77,12.83,315000.0,8.4469,8.4865,8.4206,8.4601,315000.0
2009-09-03 11:00:00,12.83,12.85,12.81,12.82,226400.0,8.4601,8.4733,8.4469,8.4535,226400.0
2009-09-03 11:30:00,12.81,12.87,12.81,12.86,238400.0,8.4469,8.4865,8.4469,8.4799,238400.0
2009-09-03 12:00:00,12.86,12.99,12.86,12.98,559200.0,8.4799,8.5656,8.4799,8.559,559200.0
2009-09-03 12:30:00,12.98,13.01,12.98,13.0,372200.0,8.559,8.5788,8.559,8.5722,372200.0
2009-09-03 13:00:00,13.0,13.04,13.0,13.03,419400.0,8.5722,8.5986,8.5722,8.592,419400.0
2009-09-03 13:30:00,13.04,13.04,13.02,13.03,287600.0,8.5986,8.5986,8.5854,8.592,287600.0
2009-09-03 14:00:00,13.03,13.03,13.02,13.03,275000.0,8.592,8.592,8.5854,8.592,275000.0
2009-09-03 14:30:00,13.03,13.06,13.02,13.06,400000.0,8.592,8.6118,8.5854,8.6118,400000.0
2009-09-03 15:00:00,13.06,13.09,13.05,13.09,447200.0,8.6118,8.6316,8.6052,8.6316,447200.0
2009-09-03 15:30:00,13.09,13.14,13.08,13.12,1170000.0,8.6316,8.6645,8.625,8.6514,1170000.0
2009-09-04 09:30:00,13.12,13.22,13.09,13.12,277000.0,8.6514,8.7173,8.6316,8.6514,277000.0
2009-09-04 10:00:00,13.12,13.22,13.12,13.21,302400.0,8.6514,8.7173,8.6514,8.7107,302400.0
2009-09-04 10:30:00,13.21,13.3,13.21,13.26,502400.0,8.7107,8.77,8.7107,8.7437,502400.0
2009-09-04 11:00:00,13.26,13.26,13.22,13.24,143600.0,8.7437,8.7437,8.7173,8.7305,143600.0
2009-09-04 11:30:00,13.24,13.27,13.21,13.24,337800.0,8.7305,8.7503,8.7107,8.7305,337800.0
2009-09-04 12:00:00,13.24,13.34,13.24,13.3,569200.0,8.7305,8.7964,8.7305,8.77,569200.0
2009-09-04 12:30:00,13.3,13.32,13.29,13.31,159600.0,8.77,8.7832,8.7635,8.7766,159600.0
2009-09-04 13:00:00,13.31,13.35,13.29,13.33,132400.0,8.7766,8.803,8.7635,8.7898,132400.0
2009-09-04 13:30:00,13.33,13.34,13.3,13.31,117800.0,8.7898,8.7964,8.77,8.7766,117800.0
2009-09-04 14:00:00,13.31,13.31,13.3,13.3,116600.0,8.7766,8.7766,8.77,8.77,116600.0
2009-09-04 14:30:00,13.3,13.34,13.28,13.34,206600.0,8.77,8.7964,8.7569,8.7964,206600.0
2009-09-04 15:00:00,13.34,13.35,13.31,13.35,168200.0,8.7964,8.803,8.7766,8.803,168200.0
2009-09-04 15:30:00,13.35,13.36,13.32,13.36,382600.0,8.803,8.8096,8.7832,8.8096,382600.0
2009-09-08 09:30:00,13.42,13.55,13.41,13.51,476800.0,8.8492,8.9349,8.8426,8.9085,476800.0
2009-09-08 10:00:00,13.51,13.54,13.43,13.53,436600.0,8.9085,8.9283,8.8558,8.9217,436600.0
2009-09-08 10:30:00,13.53,13.58,13.49,13.52,225600.0,8.9217,8.9547,8.8953,8.9151,225600.0
2009-09-08 11:00:00,13.52,13.54,13.45,13.51,229800.0,8.9151,8.9283,8.869,8.9085,229800.0
2009-09-08 11:30:00,13.51,13.51,13.44,13.46,202200.0,8.9085,8.9085,8.8624,8.8755,202200.0
2009-09-08 12:00:00,13.47,13.47,13.44,13.46,111000.0,8.8821,8.8821,8.8624,8.8755,111000.0
2009-09-08 12:30:00,13.46,13.46,13.43,13.43,82800.0,8.8755,8.8755,8.8558,8.8558,82800.0
2009-09-08 13:00:00,13.43,13.46,13.42,13.46,1486400.0,8.8558,8.8755,8.8492,8.8755,1486400.0
2009-09-08 13:30:00,13.46,13.47,13.42,13.45,1736200.0,8.8755,8.8821,8.8492,8.869,1736200.0
2009-09-08 14:00:00,13.45,13.49,13.45,13.49,323600.0,8.869,8.8953,8.869,8.8953,323600.0
2009-09-08 14:30:00,13.49,13.49,13.45,13.46,1540400.0,8.8953,8.8953,8.869,8.8755,1540400.0
2009-09-08 15:00:00,13.46,13.53,13.45,13.52,399200.0,8.8755,8.9217,8.869,8.9151,399200.0
2009-09-08 15:30:00,13.53,13.56,13.52,13.54,912200.0,8.9217,8.9415,8.9151,8.9283,912200.0
2009-09-09 09:30:00,13.69,13.69,13.37,13.59,845800.0,9.0272,9.0272,8.8162,8.9613,845800.0
2009-09-09 10:00:00,13.59,13.74,13.59,13.72,778800.0,8.9613,9.0602,8.9613,9.047,778800.0
2009-09-09 10:30:00,13.72,13.75,13.69,13.74,618000.0,9.047,9.0668,9.0272,9.0602,618000.0
2009-09-09 11:00:00,13.74,13.85,13.74,13.85,683000.0,9.0602,9.1327,9.0602,9.1327,683000.0
2009-09-09 11:30:00,13.85,13.92,13.84,13.84,943600.0,9.1327,9.1789,9.1261,9.1261,943600.0
2009-09-09 12:00:00,13.84,13.85,13.78,13.82,956200.0,9.1261,9.1327,9.0866,9.1129,956200.0
2009-09-09 12:30:00,13.82,13.84,13.78,13.81,603200.0,9.1129,9.1261,9.0866,9.1063,603200.0
2009-09-09 13:00:00,13.81,13.81,13.76,13.78,724600.0,9.1063,9.1063,9.0734,9.0866,724600.0
2009-09-09 13:30:00,13.78,13.8,13.74,13.74,458000.0,9.0866,9.0997,9.0602,9.0602,458000.0
2009-09-09 14:00:00,13.74,13.79,13.65,13.7,835000.0,9.0602,9.0932,9.0008,9.0338,835000.0
2009-09-09 14:30:00,13.71,13.74,13.7,13.72,386200.0,9.0404,9.0602,9.0338,9.047,386200.0
2009-09-09 15:00:00,13.72,13.79,13.71,13.76,811200.0,9.047,9.0932,9.0404,9.0734,811200.0
2009-09-09 15:30:00,13.76,13.86,13.74,13.81,1978600.0,9.0734,9.1393,9.0602,9.1063,1978600.0
2009-09-10 09:30:00,13.74,13.85,13.7,13.84,513800.0,9.0602,9.1327,9.0338,9.1261,513800.0
2009-09-10 10:00:00,13.84,13.93,13.81,13.85,671600.0,9.1261,9.1855,9.1063,9.1327,671600.0
2009-09-10 10:30:00,13.85,13.9,13.84,13.9,358200.0,9.1327,9.1657,9.1261,9.1657,358200.0
2009-09-10 11:00:00,13.89,13.94,13.88,13.93,316000.0,9.1591,9.1921,9.1525,9.1855,316000.0
2009-09-10 11:30:00,13.93,13.96,13.91,13.92,240800.0,9.1855,9.2052,9.1723,9.1789,240800.0
2009-09-10 12:00:00,13.93,13.93,13.85,13.86,167600.0,9.1855,9.1855,9.1327,9.1393,167600.0
2009-09-10 12:30:00,13.87,13.93,13.87,13.92,158000.0,9.1459,9.1855,9.1459,9.1789,158000.0
2009-09-10 13:00:00,13.92,13.95,13.91,13.92,264800.0,9.1789,9.1987,9.1723,9.1789,264800.0
2009-09-10 13:30:00,13.92,14.02,13.91,14.0,436600.0,9.1789,9.2448,9.1723,9.2316,436600.0
2009-09-10 14:00:00,14.0,14.03,13.97,13.99,308400.0,9.2316,9.2514,9.2118,9.225,308400.0
2009-09-10 14:30:00,14.0,14.01,13.97,13.98,222600.0,9.2316,9.2382,9.2118,9.2184,222600.0
2009-09-10 15:00:00,13.98,13.99,13.93,13.96,249200.0,9.2184,9.225,9.1855,9.2052,249200.0
2009-09-10 15:30:00,13.96,14.0,13.94,13.99,547200.0,9.2052,9.2316,9.1921,9.225,547200.0
2009-09-11 09:30:00,13.97,13.97,13.81,13.96,376200.0,9.2118,9.2118,9.1063,9.2052,376200.0
2009-09-11 10:00:00,13.96,13.98,13.86,13.88,336600.0,9.2052,9.2184,9.1393,9.1525,336600.0
2009-09-11 10:30:00,13.88,13.9,13.86,13.86,241200.0,9.1525,9.1657,9.1393,9.1393,241200.0
2009-09-11 11:00:00,13.86,13.9,13.84,13.87,265000.0,9.1393,9.1657,9.1261,9.1459,265000.0
2009-09-11 11:30:00,13.86,13.88,13.77,13.78,348200.0,9.1393,9.1525,9.08,9.0866,348200.0
2009-09-11 12:00:00,13.78,13.8,13.71,13.72,149600.0,9.0866,9.0997,9.0404,9.047,149600.0
2009-09-11 12:30:00,13.72,13.77,13.7,13.76,248000.0,9.047,9.08,9.0338,9.0734,248000.0
2009-09-11 13:00:00,13.76,13.77,13.74,13.74,254000.0,9.0734,9.08,9.0602,9.0602,254000.0
2009-09-11 13:30:00,13.74,13.75,13.66,13.66,380000.0,9.0602,9.0668,9.0074,9.0074,380000.0
2009-09-11 14:00:00,13.66,13.71,13.66,13.7,338200.0,9.0074,9.0404,9.0074,9.0338,338200.0
2009-09-11 14:30:00,13.7,13.73,13.7,13.7,166600.0,9.0338,9.0536,9.0338,9.0338,166600.0
2009-09-11 15:00:00,13.7,13.72,13.68,13.71,168200.0,9.0338,9.047,9.0206,9.0404,168200.0
2009-09-11 15:30:00,13.71,13.73,13.69,13.71,527600.0,9.0404,9.0536,9.0272,9.0404,527600.0
2009-09-14 09:30:00,13.69,13.76,13.6,13.69,394200.0,9.0272,9.0734,8.9679,9.0272,394200.0
2009-09-14 10:00:00,13.69,13.7,13.58,13.62,417000.0,9.0272,9.0338,8.9547,8.9811,417000.0
2009-09-14 10:30:00,13.63,13.7,13.62,13.69,280800.0,8.9876,9.0338,8.9811,9.0272,280800.0
2009-09-14 11:00:00,13.7,13.71,13.64,13.69,416200.0,9.0338,9.0404,8.9942,9.0272,416200.0
2009-09-14 11:30:00,13.69,13.72,13.62,13.62,252400.0,9.0272,9.047,8.9811,8.9811,252400.0
2009-09-14 12:00:00,13.62,13.67,13.62,13.65,240600.0,8.9811,9.014,8.9811,9.0008,240600.0
2009-09-14 12:30:00,13.65,13.66,13.62,13.63,199600.0,9.0008,9.0074,8.9811,8.9876,199600.0
2009-09-14 13:00:00,13.63,13.63,13.59,13.61,167000.0,8.9876,8.9876,8.9613,8.9745,167000.0
2009-09-14 13:30:00,13.62,13.66,13.61,13.64,199200.0,8.9811,9.0074,8.9745,8.9942,199200.0
2009-09-14 14:00:00,13.64,13.68,13.63,13.67,200800.0,8.9942,9.0206,8.9876,9.014,200800.0
2009-09-14 14:30:00,13.67,13.71,13.67,13.7,266000.0,9.014,9.0404,9.014,9.0338,266000.0
2009-09-14 15:00:00,13.69,13.7,13.65,13.65,255200.0,9.0272,9.0338,9.0008,9.0008,255200.0
2009-09-14 15:30:00,13.65,13.69,13.65,13.68,623400.0,9.0008,9.0272,9.0008,9.0206,623400.0
2009-09-15 09:30:00,13.6,13.84,13.6,13.76,419800.0,8.9679,9.1261,8.9679,9.0734,419800.0
2009-09-15 10:00:00,13.76,13.78,13.67,13.74,325600.0,9.0734,9.0866,9.014,9.0602,325600.0
2009-09-15 10:30:00,13.74,13.79,13.74,13.78,174600.0,9.0602,9.0932,9.0602,9.0866,174600.0
2009-09-15 11:00:00,13.77,13.78,13.7,13.74,227800.0,9.08,9.0866,9.0338,9.0602,227800.0
2009-09-15 11:30:00,13.74,13.79,13.72,13.74,206000.0,9.0602,9.0932,9.047,9.0602,206000.0
2009-09-15 12:00:00,13.75,13.76,13.72,13.74,89000.0,9.0668,9.0734,9.047,9.0602,89000.0
2009-09-15 12:30:00,13.74,13.77,13.72,13.75,69200.0,9.0602,9.08,9.047,9.0668,69200.0
2009-09-15 13:00:00,13.75,13.78,13.74,13.74,124000.0,9.0668,9.0866,9.0602,9.0602,124000.0
2009-09-15 13:30:00,13.74,13.77,13.74,13.76,85400.0,9.0602,9.08,9.0602,9.0734,85400.0
2009-09-15 14:00:00,13.76,13.76,13.72,13.73,124400.0,9.0734,9.0734,9.047,9.0536,124400.0
2009-09-15 14:30:00,13.73,13.74,13.7,13.7,138600.0,9.0536,9.0602,9.0338,9.0338,138600.0
2009-09-15 15:00:00,13.7,13.74,13.69,13.72,245200.0,9.0338,9.0602,9.0272,9.047,245200.0
2009-09-15 15:30:00,13.73,13.74,13.69,13.74,1755200.0,9.0536,9.0602,9.0272,9.0602,1755200.0
2009-09-16 09:30:00,13.71,13.78,13.56,13.59,1026200.0,9.0404,9.0866,8.9415,8.9613,1026200.0
2009-09-16 10:00:00,13.6,13.65,13.51,13.54,319800.0,8.9679,9.0008,8.9085,8.9283,319800.0
2009-09-16 10:30:00,13.54,13.6,13.51,13.6,140800.0,8.9283,8.9679,8.9085,8.9679,140800.0
2009-09-16 11:00:00,13.6,13.65,13.52,13.52,613200.0,8.9679,9.0008,8.9151,8.9151,613200.0
2009-09-16 11:30:00,13.52,13.6,13.51,13.6,173600.0,8.9151,8.9679,8.9085,8.9679,173600.0
2009-09-16 12:00:00,13.6,13.69,13.59,13.68,267600.0,8.9679,9.0272,8.9613,9.0206,267600.0
2009-09-16 12:30:00,13.68,13.7,13.63,13.63,4215800.0,9.0206,9.0338,8.9876,8.9876,4215800.0
2009-09-16 13:00:00,13.64,13.72,13.64,13.71,1854200.0,8.9942,9.047,8.9942,9.0404,1854200.0
2009-09-16 13:30:00,13.71,13.71,13.67,13.69,699800.0,9.0404,9.0404,9.014,9.0272,699800.0
2009-09-16 14:00:00,13.69,13.72,13.69,13.71,490200.0,9.0272,9.047,9.0272,9.0404,490200.0
2009-09-16 14:30:00,13.71,13.71,13.64,13.64,605600.0,9.0404,9.0404,8.9942,8.9942,605600.0
2009-09-16 15:00:00,13.65,13.65,13.61,13.65,402800.0,9.0008,9.0008,8.9745,9.0008,402800.0
2009-09-16 15:30:00,13.65,13.7,13.63,13.7,806000.0,9.0008,9.0338,8.9876,9.0338,806000.0
2009-09-17 09:30:00,13.6,13.75,13.59,13.7,314800.0,8.9679,9.0668,8.9613,9.0338,314800.0
2009-09-17 10:00:00,13.72,13.74,13.6,13.6,408000.0,9.047,9.0602,8.9679,8.9679,408000.0
2009-09-17 10:30:00,13.6,13.63,13.56,13.62,244200.0,8.9679,8.9876,8.9415,8.9811,244200.0
2009-09-17 11:00:00,13.62,13.68,13.61,13.68,254000.0,8.9811,9.0206,8.9745,9.0206,254000.0
2009-09-17 11:30:00,13.68,13.68,13.56,13.58,239400.0,9.0206,9.0206,8.9415,8.9547,239400.0
2009-09-17 12:00:00,13.58,13.6,13.5,13.56,209200.0,8.9547,8.9679,8.9019,8.9415,209200.0
2009-09-17 12:30:00,13.56,13.58,13.49,13.49,176400.0,8.9415,8.9547,8.8953,8.8953,176400.0
2009-09-17 13:00:00,13.49,13.55,13.49,13.51,414600.0,8.8953,8.9349,8.8953,8.9085,414600.0
2009-09-17 13:30:00,13.51,13.53,13.49,13.5,341200.0,8.9085,8.9217,8.8953,8.9019,341200.0
2009-09-17 14:00:00,13.49,13.53,13.49,13.53,317000.0,8.8953,8.9217,8.8953,8.9217,317000.0
2009-09-17 14:30:00,13.53,13.54,13.5,13.52,174400.0,8.9217,8.9283,8.9019,8.9151,174400.0
2009-09-17 15:00:00,13.52,13.54,13.49,13.54,369600.0,8.9151,8.9283,8.8953,8.9283,369600.0
2009-09-17 15:30:00,13.53,13.55,13.49,13.52,542400.0,8.9217,8.9349,8.8953,8.9151,542400.0
2009-09-18 09:30:00,13.5,13.67,13.49,13.56,1245200.0,8.9019,9.014,8.8953,8.9415,1245200.0
2009-09-18 10:00:00,13.56,13.58,13.47,13.5,788000.0,8.9415,8.9547,8.8821,8.9019,788000.0
2009-09-18 10:30:00,13.5,13.55,13.49,13.5,471800.0,8.9019,8.9349,8.8953,8.9019,471800.0
2009-09-18 11:00:00,13.5,13.58,13.5,13.58,275200.0,8.9019,8.9547,8.9019,8.9547,275200.0
2009-09-18 11:30:00,13.58,13.59,13.51,13.51,127000.0,8.9547,8.9613,8.9085,8.9085,127000.0
2009-09-18 12:00:00,13.51,13.51,13.46,13.48,144800.0,8.9085,8.9085,8.8755,8.8887,144800.0
2009-09-18 12:30:00,13.47,13.54,13.47,13.54,93600.0,8.8821,8.9283,8.8821,8.9283,93600.0
2009-09-18 13:00:00,13.54,13.58,13.54,13.58,90400.0,8.9283,8.9547,8.9283,8.9547,90400.0
2009-09-18 13:30:00,13.58,13.61,13.57,13.6,80600.0,8.9547,8.9745,8.9481,8.9679,80600.0
2009-09-18 14:00:00,13.61,13.62,13.6,13.6,150800.0,8.9745,8.9811,8.9679,8.9679,150800.0
2009-09-18 14:30:00,13.6,13.61,13.57,13.59,90600.0,8.9679,8.9745,8.9481,8.9613,90600.0
2009-09-18 15:00:00,13.59,13.61,13.57,13.58,185000.0,8.9613,8.9745,8.9481,8.9547,185000.0
2009-09-18 15:30:00,13.58,13.6,13.53,13.56,502200.0,8.9547,8.9679,8.9217,8.9415,502200.0
2009-09-21 09:30:00,13.59,13.63,13.48,13.55,497400.0,8.9613,8.9876,8.8887,8.9349,497400.0
2009-09-21 10:00:00,13.54,13.57,13.51,13.52,426800.0,8.9283,8.9481,8.9085,8.9151,426800.0
2009-09-21 10:30:00,13.52,13.56,13.51,13.55,192000.0,8.9151,8.9415,8.9085,8.9349,192000.0
2009-09-21 11:00:00,13.55,13.67,13.54,13.65,213600.0,8.9349,9.014,8.9283,9.0008,213600.0
2009-09-21 11:30:00,13.65,13.68,13.59,13.61,136400.0,9.0008,9.0206,8.9613,8.9745,136400.0
2009-09-21 12:00:00,13.61,13.62,13.56,13.58,123000.0,8.9745,8.9811,8.9415,8.9547,123000.0
2009-09-21 12:30:00,13.57,13.58,13.55,13.56,104600.0,8.9481,8.9547,8.9349,8.9415,104600.0
2009-09-21 13:00:00,13.56,13.56,13.53,13.56,79400.0,8.9415,8.9415,8.9217,8.9415,79400.0
2009-09-21 13:30:00,13.56,13.61,13.55,13.61,149000.0,8.9415,8.9745,8.9349,8.9745,149000.0
2009-09-21 14:00:00,13.61,13.62,13.6,13.62,144000.0,8.9745,8.9811,8.9679,8.9811,144000.0
2009-09-21 14:30:00,13.62,13.65,13.61,13.63,350000.0,8.9811,9.0008,8.9745,8.9876,350000.0
2009-09-21 15:00:00,13.63,13.71,13.63,13.65,570200.0,8.9876,9.0404,8.9876,9.0008,570200.0
2009-09-21 15:30:00,13.65,13.66,13.59,13.59,864400.0,9.0008,9.0074,8.9613,8.9613,864400.0
2009-09-22 09:30:00,13.7,13.74,13.58,13.71,614800.0,9.0338,9.0602,8.9547,9.0404,614800.0
2009-09-22 10:00:00,13.7,13.8,13.67,13.76,258000.0,9.0338,9.0997,9.014,9.0734,258000.0
2009-09-22 10:30:00,13.76,13.76,13.69,13.7,199200.0,9.0734,9.0734,9.0272,9.0338,199200.0
2009-09-22 11:00:00,13.7,13.76,13.7,13.73,138600.0,9.0338,9.0734,9.0338,9.0536,138600.0
2009-09-22 11:30:00,13.72,13.74,13.71,13.73,100800.0,9.047,9.0602,9.0404,9.0536,100800.0
2009-09-22 12:00:00,13.74,13.76,13.72,13.75,153400.0,9.0602,9.0734,9.047,9.0668,153400.0
2009-09-22 12:30:00,13.74,13.76,13.71,13.72,117800.0,9.0602,9.0734,9.0404,9.047,117800.0
2009-09-22 13:00:00,13.72,13.74,13.7,13.7,175200.0,9.047,9.0602,9.0338,9.0338,175200.0
2009-09-22 13:30:00,13.7,13.72,13.69,13.71,143400.0,9.0338,9.047,9.0272,9.0404,143400.0
2009-09-22 14:00:00,13.71,13.72,13.68,13.69,158600.0,9.0404,9.047,9.0206,9.0272,158600.0
2009-09-22 14:30:00,13.69,13.74,13.68,13.74,271600.0,9.0272,9.0602,9.0206,9.0602,271600.0
2009-09-22 15:00:00,13.74,13.74,13.71,13.74,291400.0,9.0602,9.0602,9.0404,9.0602,291400.0
2009-09-22 15:30:00,13.74,13.79,13.72,13.75,1027600.0,9.0602,9.0932,9.047,9.0668,1027600.0
2009-09-23 09:30:00,13.74,13.92,13.73,13.78,662400.0,9.0602,9.1789,9.0536,9.0866,662400.0
2009-09-23 10:00:00,13.78,13.86,13.75,13.85,184400.0,9.0866,9.1393,9.0668,9.1327,184400.0
2009-09-23 10:30:00,13.84,13.87,13.77,13.79,236800.0,9.1261,9.1459,9.08,9.0932,236800.0
2009-09-23 11:00:00,13.79,13.85,13.78,13.84,231000.0,9.0932,9.1327,9.0866,9.1261,231000.0
2009-09-23 11:30:00,13.84,13.9,13.84,13.9,540600.0,9.1261,9.1657,9.1261,9.1657,540600.0
2009-09-23 12:00:00,13.9,13.94,13.9,13.92,254400.0,9.1657,9.1921,9.1657,9.1789,254400.0
2009-09-23 12:30:00,13.91,13.92,13.87,13.9,105200.0,9.1723,9.1789,9.1459,9.1657,105200.0
2009-09-23 13:00:00,13.9,13.9,13.85,13.86,66600.0,9.1657,9.1657,9.1327,9.1393,66600.0
2009-09-23 13:30:00,13.86,13.91,13.85,13.9,746200.0,9.1393,9.1723,9.1327,9.1657,746200.0
2009-09-23 14:00:00,13.89,13.97,13.85,13.95,524800.0,9.1591,9.2118,9.1327,9.1987,524800.0
2009-09-23 14:30:00,13.95,14.06,13.93,13.97,617600.0,9.1987,9.2712,9.1855,9.2118,617600.0
2009-09-23 15:00:00,13.97,13.99,13.82,13.84,646600.0,9.2118,9.225,9.1129,9.1261,646600.0
2009-09-23 15:30:00,13.85,13.85,13.74,13.74,1334400.0,9.1327,9.1327,9.0602,9.0602,1334400.0
2009-09-24 09:30:00,13.84,13.87,13.65,13.66,635000.0,9.1261,9.1459,9.0008,9.0074,635000.0
2009-09-24 10:00:00,13.66,13.67,13.4,13.41,1173600.0,9.0074,9.014,8.836,8.8426,1173600.0
2009-09-24 10:30:00,13.4,13.42,13.13,13.22,1804600.0,8.836,8.8492,8.6579,8.7173,1804600.0
2009-09-24 11:00:00,13.22,13.29,13.21,13.28,528800.0,8.7173,8.7635,8.7107,8.7569,528800.0
2009-09-24 11:30:00,13.28,13.31,13.26,13.28,781200.0,8.7569,8.7766,8.7437,8.7569,781200.0
2009-09-24 12:00:00,13.28,13.3,13.26,13.27,442200.0,8.7569,8.77,8.7437,8.7503,442200.0
2009-09-24 12:30:00,13.27,13.29,13.21,13.24,756800.0,8.7503,8.7635,8.7107,8.7305,756800.0
2009-09-24 13:00:00,13.24,13.26,13.22,13.22,515000.0,8.7305,8.7437,8.7173,8.7173,515000.0
2009-09-24 13:30:00,13.22,13.22,13.17,13.2,472400.0,8.7173,8.7173,8.6843,8.7041,472400.0
2009-09-24 14:00:00,13.2,13.23,13.17,13.22,614400.0,8.7041,8.7239,8.6843,8.7173,614400.0
2009-09-24 14:30:00,13.22,13.23,13.17,13.22,716200.0,8.7173,8.7239,8.6843,8.7173,716200.0
2009-09-24 15:00:00,13.21,13.22,13.17,13.18,1022600.0,8.7107,8.7173,8.6843,8.6909,1022600.0
2009-09-24 15:30:00,13.18,13.19,13.1,13.12,1931000.0,8.6909,8.6975,8.6382,8.6514,1931000.0
2009-09-25 09:30:00,13.18,13.22,13.02,13.14,544200.0,8.6909,8.7173,8.5854,8.6645,544200.0
2009-09-25 10:00:00,13.14,13.19,13.06,13.12,804000.0,8.6645,8.6975,8.6118,8.6514,804000.0
2009-09-25 10:30:00,13.13,13.15,13.07,13.11,499800.0,8.6579,8.6711,8.6184,8.6448,499800.0
2009-09-25 11:00:00,13.11,13.16,13.08,13.1,305600.0,8.6448,8.6777,8.625,8.6382,305600.0
2009-09-25 11:30:00,13.1,13.15,13.05,13.05,345600.0,8.6382,8.6711,8.6052,8.6052,345600.0
2009-09-25 12:00:00,13.05,13.06,12.97,12.98,479800.0,8.6052,8.6118,8.5524,8.559,479800.0
2009-09-25 12:30:00,12.98,13.01,12.95,13.01,462800.0,8.559,8.5788,8.5393,8.5788,462800.0
2009-09-25 13:00:00,13.01,13.03,12.99,13.03,291800.0,8.5788,8.592,8.5656,8.592,291800.0
2009-09-25 13:30:00,13.03,13.08,13.02,13.08,443800.0,8.592,8.625,8.5854,8.625,443800.0
2009-09-25 14:00:00,13.08,13.09,13.04,13.06,330600.0,8.625,8.6316,8.5986,8.6118,330600.0
2009-09-25 14:30:00,13.07,13.13,13.03,13.12,705400.0,8.6184,8.6579,8.592,8.6514,705400.0
2009-09-25 15:00:00,13.12,13.14,13.1,13.13,579400.0,8.6514,8.6645,8.6382,8.6579,579400.0
2009-09-25 15:30:00,13.14,13.16,13.11,13.15,1801000.0,8.6645,8.6777,8.6448,8.6711,1801000.0
2009-09-28 09:30:00,13.15,13.33,13.15,13.29,316600.0,8.6711,8.7898,8.6711,8.7635,316600.0
2009-09-28 10:00:00,13.3,13.36,13.29,13.36,281200.0,8.77,8.8096,8.7635,8.8096,281200.0
2009-09-28 10:30:00,13.36,13.4,13.34,13.37,338400.0,8.8096,8.836,8.7964,8.8162,338400.0
2009-09-28 11:00:00,13.37,13.4,13.36,13.37,118200.0,8.8162,8.836,8.8096,8.8162,118200.0
2009-09-28 11:30:00,13.37,13.42,13.37,13.42,152400.0,8.8162,8.8492,8.8162,8.8492,152400.0
2009-09-28 12:00:00,13.42,13.47,13.4,13.42,117400.0,8.8492,8.8821,8.836,8.8492,117400.0
2009-09-28 12:30:00,13.42,13.42,13.38,13.39,88200.0,8.8492,8.8492,8.8228,8.8294,88200.0
2009-09-28 13:00:00,13.4,13.42,13.38,13.39,104200.0,8.836,8.8492,8.8228,8.8294,104200.0
2009-09-28 13:30:00,13.39,13.43,13.37,13.38,95000.0,8.8294,8.8558,8.8162,8.8228,95000.0
2009-09-28 14:00:00,13.39,13.4,13.34,13.38,122200.0,8.8294,8.836,8.7964,8.8228,122200.0
2009-09-28 14:30:00,13.38,13.4,13.35,13.38,158200.0,8.8228,8.836,8.803,8.8228,158200.0
2009-09-28 15:00:00,13.38,13.4,13.36,13.39,348600.0,8.8228,8.836,8.8096,8.8294,348600.0
2009-09-28 15:30:00,13.4,13.4,13.36,13.39,769400.0,8.836,8.836,8.8096,8.8294,769400.0
2009-09-29 09:30:00,13.3,13.49,13.3,13.44,546000.0,8.77,8.8953,8.77,8.8624,546000.0
2009-09-29 10:00:00,13.44,13.44,13.29,13.31,354800.0,8.8624,8.8624,8.7635,8.7766,354800.0
2009-09-29 10:30:00,13.31,13.37,13.26,13.27,259400.0,8.7766,8.8162,8.7437,8.7503,259400.0
2009-09-29 11:00:00,13.26,13.26,13.19,13.2,255000.0,8.7437,8.7437,8.6975,8.7041,255000.0
2009-09-29 11:30:00,13.2,13.22,13.13,13.15,318600.0,8.7041,8.7173,8.6579,8.6711,318600.0
2009-09-29 12:00:00,13.15,13.19,13.15,13.18,162800.0,8.6711,8.6975,8.6711,8.6909,162800.0
2009-09-29 12:30:00,13.17,13.24,13.16,13.24,176200.0,8.6843,8.7305,8.6777,8.7305,176200.0
2009-09-29 13:00:00,13.24,13.28,13.22,13.26,141800.0,8.7305,8.7569,8.7173,8.7437,141800.0
2009-09-29 13:30:00,13.26,13.26,13.2,13.21,215600.0,8.7437,8.7437,8.7041,8.7107,215600.0
2009-09-29 14:00:00,13.21,13.22,13.15,13.2,2846000.0,8.7107,8.7173,8.6711,8.7041,2846000.0
2009-09-29 14:30:00,13.2,13.22,13.17,13.21,223200.0,8.7041,8.7173,8.6843,8.7107,223200.0
2009-09-29 15:00:00,13.21,13.22,13.18,13.18,250000.0,8.7107,8.7173,8.6909,8.6909,250000.0
2009-09-29 15:30:00,13.18,13.21,13.16,13.16,791000.0,8.6909,8.7107,8.6777,8.6777,791000.0
2009-09-30 09:30:00,13.19,13.24,12.9,12.97,769400.0,8.6975,8.7305,8.5063,8.5524,769400.0
2009-09-30 10:00:00,12.97,13.09,12.95,13.08,478000.0,8.5524,8.6316,8.5393,8.625,478000.0
2009-09-30 10:30:00,13.09,13.14,13.05,13.09,267200.0,8.6316,8.6645,8.6052,8.6316,267200.0
2009-09-30 11:00:00,13.1,13.19,13.09,13.15,168200.0,8.6382,8.6975,8.6316,8.6711,168200.0
2009-09-30 11:30:00,13.15,13.21,13.13,13.18,254200.0,8.6711,8.7107,8.6579,8.6909,254200.0
2009-09-30 12:00:00,13.19,13.24,13.13,13.22,199400.0,8.6975,8.7305,8.6579,8.7173,199400.0
2009-09-30 12:30:00,13.22,13.35,13.22,13.33,405800.0,8.7173,8.803,8.7173,8.7898,405800.0
2009-09-30 13:00:00,13.33,13.38,13.3,13.36,334400.0,8.7898,8.8228,8.77,8.8096,334400.0
2009-09-30 13:30:00,13.36,13.38,13.3,13.31,247400.0,8.8096,8.8228,8.77,8.7766,247400.0
2009-09-30 14:00:00,13.31,13.33,13.29,13.29,112400.0,8.7766,8.7898,8.7635,8.7635,112400.0
2009-09-30 14:30:00,13.28,13.3,13.22,13.22,256400.0,8.7569,8.77,8.7173,8.7173,256400.0
2009-09-30 15:00:00,13.22,13.22,13.16,13.2,394400.0,8.7173,8.7173,8.6777,8.7041,394400.0
2009-09-30 15:30:00,13.2,13.28,13.19,13.26,1216400.0,8.7041,8.7569,8.6975,8.7437,1216400.0
2009-10-01 09:30:00,13.19,13.24,13.05,13.09,344000.0,8.6975,8.7305,8.6052,8.6316,344000.0
2009-10-01 10:00:00,13.11,13.12,12.92,12.95,711400.0,8.6448,8.6514,8.5195,8.5393,711400.0
2009-10-01 10:30:00,12.95,12.98,12.87,12.88,432000.0,8.5393,8.559,8.4865,8.4931,432000.0
2009-10-01 11:00:00,12.88,12.89,12.73,12.75,649800.0,8.4931,8.4997,8.3942,8.4074,649800.0
2009-10-01 11:30:00,12.74,12.85,12.74,12.85,319800.0,8.4008,8.4733,8.4008,8.4733,319800.0
2009-10-01 12:00:00,12.85,12.89,12.83,12.89,235800.0,8.4733,8.4997,8.4601,8.4997,235800.0
2009-10-01 12:30:00,12.88,12.9,12.86,12.88,174000.0,8.4931,8.5063,8.4799,8.4931,174000.0
2009-10-01 13:00:00,12.88,12.89,12.81,12.83,179400.0,8.4931,8.4997,8.4469,8.4601,179400.0
2009-10-01 13:30:00,12.83,12.86,12.81,12.85,155200.0,8.4601,8.4799,8.4469,8.4733,155200.0
2009-10-01 14:00:00,12.85,12.88,12.82,12.85,207200.0,8.4733,8.4931,8.4535,8.4733,207200.0
2009-10-01 14:30:00,12.85,12.86,12.79,12.79,372000.0,8.4733,8.4799,8.4337,8.4337,372000.0
2009-10-01 15:00:00,12.79,12.8,12.7,12.71,897600.0,8.4337,8.4403,8.3744,8.381,897600.0
2009-10-01 15:30:00,12.71,12.75,12.62,12.62,1203000.0,8.381,8.4074,8.3217,8.3217,1203000.0
2009-10-02 09:30:00,12.6,12.7,12.4,12.61,1106400.0,8.3085,8.3744,8.1766,8.3151,1106400.0
2009-10-02 10:00:00,12.61,12.63,12.53,12.62,915000.0,8.3151,8.3282,8.2623,8.3217,915000.0
2009-10-02 10:30:00,12.62,12.67,12.39,12.42,1259600.0,8.3217,8.3546,8.17,8.1898,1259600.0
2009-10-02 11:00:00,12.42,12.47,12.42,12.44,477200.0,8.1898,8.2227,8.1898,8.203,477200.0
2009-10-02 11:30:00,12.43,12.49,12.4,12.43,520600.0,8.1964,8.2359,8.1766,8.1964,520600.0
2009-10-02 12:00:00,12.44,12.53,12.44,12.52,480600.0,8.203,8.2623,8.203,8.2557,480600.0
2009-10-02 12:30:00,12.52,12.55,12.45,12.49,451000.0,8.2557,8.2755,8.2096,8.2359,451000.0
2009-10-02 13:00:00,12.49,12.53,12.48,12.51,241600.0,8.2359,8.2623,8.2293,8.2491,241600.0
2009-10-02 13:30:00,12.51,12.54,12.49,12.54,206600.0,8.2491,8.2689,8.2359,8.2689,206600.0
2009-10-02 14:00:00,12.54,12.54,12.51,12.53,238200.0,8.2689,8.2689,8.2491,8.2623,238200.0
2009-10-02 14:30:00,12.53,12.55,12.52,12.54,327400.0,8.2623,8.2755,8.2557,8.2689,327400.0
2009-10-02 15:00:00,12.53,12.54,12.49,12.49,293400.0,8.2623,8.2689,8.2359,8.2359,293400.0
2009-10-02 15:30:00,12.49,12.54,12.49,12.49,1146200.0,8.2359,8.2689,8.2359,8.2359,1146200.0
2009-10-05 09:30:00,12.59,12.59,12.46,12.51,1095000.0,8.3019,8.3019,8.2161,8.2491,1095000.0
2009-10-05 10:00:00,12.51,12.53,12.37,12.49,818800.0,8.2491,8.2623,8.1568,8.2359,818800.0
2009-10-05 10:30:00,12.49,12.59,12.48,12.59,437800.0,8.2359,8.3019,8.2293,8.3019,437800.0
2009-10-05 11:00:00,12.6,12.63,12.56,12.57,288400.0,8.3085,8.3282,8.2821,8.2887,288400.0
2009-10-05 11:30:00,12.56,12.58,12.51,12.56,221800.0,8.2821,8.2953,8.2491,8.2821,221800.0
2009-10-05 12:00:00,12.56,12.57,12.52,12.53,101400.0,8.2821,8.2887,8.2557,8.2623,101400.0
2009-10-05 12:30:00,12.54,12.58,12.54,12.56,135200.0,8.2689,8.2953,8.2689,8.2821,135200.0
2009-10-05 13:00:00,12.56,12.59,12.56,12.58,111000.0,8.2821,8.3019,8.2821,8.2953,111000.0
2009-10-05 13:30:00,12.58,12.59,12.55,12.59,130000.0,8.2953,8.3019,8.2755,8.3019,130000.0
2009-10-05 14:00:00,12.59,12.61,12.55,12.59,242600.0,8.3019,8.3151,8.2755,8.3019,242600.0
2009-10-05 14:30:00,12.59,12.68,12.59,12.63,253600.0,8.3019,8.3612,8.3019,8.3282,253600.0
2009-10-05 15:00:00,12.64,12.67,12.63,12.63,279600.0,8.3348,8.3546,8.3282,8.3282,279600.0
2009-10-05 15:30:00,12.64,12.71,12.61,12.65,620000.0,8.3348,8.381,8.3151,8.3414,620000.0
2009-10-06 09:30:00,12.68,12.86,12.65,12.83,573400.0,8.3612,8.4799,8.3414,8.4601,573400.0
2009-10-06 10:00:00,12.83,12.88,12.78,12.79,591600.0,8.4601,8.4931,8.4272,8.4337,591600.0
2009-10-06 10:30:00,12.81,12.85,12.76,12.82,479400.0,8.4469,8.4733,8.414,8.4535,479400.0
2009-10-06 11:00:00,12.82,12.88,12.81,12.83,475000.0,8.4535,8.4931,8.4469,8.4601,475000.0
2009-10-06 11:30:00,12.84,12.86,12.78,12.86,349400.0,8.4667,8.4799,8.4272,8.4799,349400.0
2009-10-06 12:00:00,12.86,12.88,12.84,12.85,201400.0,8.4799,8.4931,8.4667,8.4733,201400.0
2009-10-06 12:30:00,12.85,12.87,12.81,12.81,98000.0,8.4733,8.4865,8.4469,8.4469,98000.0
2009-10-06 13:00:00,12.8,12.8,12.77,12.79,176000.0,8.4403,8.4403,8.4206,8.4337,176000.0
2009-10-06 13:30:00,12.79,12.79,12.71,12.72,328400.0,8.4337,8.4337,8.381,8.3876,328400.0
2009-10-06 14:00:00,12.72,12.73,12.65,12.65,493600.0,8.3876,8.3942,8.3414,8.3414,493600.0
2009-10-06 14:30:00,12.65,12.69,12.64,12.68,463400.0,8.3414,8.3678,8.3348,8.3612,463400.0
2009-10-06 15:00:00,12.68,12.75,12.65,12.74,732000.0,8.3612,8.4074,8.3414,8.4008,732000.0
2009-10-06 15:30:00,12.74,12.74,12.7,12.74,684400.0,8.4008,8.4008,8.3744,8.4008,684400.0
2009-10-07 09:30:00,12.65,12.74,12.62,12.67,347000.0,8.3414,8.4008,8.3217,8.3546,347000.0
2009-10-07 10:00:00,12.67,12.79,12.65,12.75,272000.0,8.3546,8.4337,8.3414,8.4074,272000.0
2009-10-07 10:30:00,12.74,12.77,12.68,12.77,449600.0,8.4008,8.4206,8.3612,8.4206,449600.0
2009-10-07 11:00:00,12.78,12.84,12.78,12.83,615000.0,8.4272,8.4667,8.4272,8.4601,615000.0
2009-10-07 11:30:00,12.83,12.83,12.77,12.78,285000.0,8.4601,8.4601,8.4206,8.4272,285000.0
2009-10-07 12:00:00,12.77,12.81,12.77,12.81,204600.0,8.4206,8.4469,8.4206,8.4469,204600.0
2009-10-07 12:30:00,12.8,12.83,12.76,12.83,224400.0,8.4403,8.4601,8.414,8.4601,224400.0
2009-10-07 13:00:00,12.83,12.84,12.79,12.81,157800.0,8.4601,8.4667,8.4337,8.4469,157800.0
2009-10-07 13:30:00,12.81,12.81,12.79,12.79,920200.0,8.4469,8.4469,8.4337,8.4337,920200.0
2009-10-07 14:00:00,12.8,12.8,12.75,12.76,271800.0,8.4403,8.4403,8.4074,8.414,271800.0
2009-10-07 14:30:00,12.76,12.81,12.76,12.79,344000.0,8.414,8.4469,8.414,8.4337,344000.0
2009-10-07 15:00:00,12.8,12.81,12.78,12.8,365400.0,8.4403,8.4469,8.4272,8.4403,365400.0
2009-10-07 15:30:00,12.8,12.81,12.76,12.77,1484800.0,8.4403,8.4469,8.414,8.4206,1484800.0
2009-10-08 09:30:00,12.81,12.87,12.72,12.72,1155000.0,8.4469,8.4865,8.3876,8.3876,1155000.0
2009-10-08 10:00:00,12.72,12.72,12.62,12.72,578000.0,8.3876,8.3876,8.3217,8.3876,578000.0
2009-10-08 10:30:00,12.72,12.76,12.68,12.68,1168200.0,8.3876,8.414,8.3612,8.3612,1168200.0
2009-10-08 11:00:00,12.68,12.72,12.65,12.7,885800.0,8.3612,8.3876,8.3414,8.3744,885800.0
2009-10-08 11:30:00,12.7,12.72,12.66,12.69,1638600.0,8.3744,8.3876,8.348,8.3678,1638600.0
2009-10-08 12:00:00,12.68,12.7,12.67,12.7,401600.0,8.3612,8.3744,8.3546,8.3744,401600.0
2009-10-08 12:30:00,12.7,12.72,12.69,12.72,998600.0,8.3744,8.3876,8.3678,8.3876,998600.0
2009-10-08 13:00:00,12.71,12.71,12.67,12.7,238800.0,8.381,8.381,8.3546,8.3744,238800.0
2009-10-08 13:30:00,12.7,12.71,12.66,12.7,350800.0,8.3744,8.381,8.348,8.3744,350800.0
2009-10-08 14:00:00,12.7,12.71,12.67,12.7,713200.0,8.3744,8.381,8.3546,8.3744,713200.0
2009-10-08 14:30:00,12.69,12.71,12.67,12.69,141200.0,8.3678,8.381,8.3546,8.3678,141200.0
2009-10-08 15:00:00,12.69,12.77,12.69,12.75,235000.0,8.3678,8.4206,8.3678,8.4074,235000.0
2009-10-08 15:30:00,12.75,12.77,12.72,12.77,1416200.0,8.4074,8.4206,8.3876,8.4206,1416200.0
2009-10-09 09:30:00,12.77,12.88,12.69,12.88,474600.0,8.4206,8.4931,8.3678,8.4931,474600.0
2009-10-09 10:00:00,12.88,12.9,12.83,12.86,452000.0,8.4931,8.5063,8.4601,8.4799,452000.0
2009-10-09 10:30:00,12.86,12.88,12.83,12.87,200800.0,8.4799,8.4931,8.4601,8.4865,200800.0
2009-10-09 11:00:00,12.87,12.94,12.84,12.93,545000.0,8.4865,8.5327,8.4667,8.5261,545000.0
2009-10-09 11:30:00,12.92,12.96,12.92,12.95,689800.0,8.5195,8.5458,8.5195,8.5393,689800.0
2009-10-09 12:00:00,12.95,12.97,12.94,12.95,218200.0,8.5393,8.5524,8.5327,8.5393,218200.0
2009-10-09 12:30:00,12.95,12.98,12.94,12.98,136600.0,8.5393,8.559,8.5327,8.559,136600.0
2009-10-09 13:00:00,12.98,13.04,12.96,13.04,232400.0,8.559,8.5986,8.5458,8.5986,232400.0
2009-10-09 13:30:00,13.04,13.06,13.04,13.05,301000.0,8.5986,8.6118,8.5986,8.6052,301000.0
2009-10-09 14:00:00,13.05,13.06,13.04,13.04,142000.0,8.6052,8.6118,8.5986,8.5986,142000.0
2009-10-09 14:30:00,13.04,13.06,13.04,13.05,135200.0,8.5986,8.6118,8.5986,8.6052,135200.0
2009-10-09 15:00:00,13.06,13.1,13.05,13.09,324800.0,8.6118,8.6382,8.6052,8.6316,324800.0
2009-10-09 15:30:00,13.09,13.09,13.05,13.08,628600.0,8.6316,8.6316,8.6052,8.625,628600.0
2009-10-12 09:30:00,13.15,13.25,13.1,13.25,314600.0,8.6711,8.7371,8.6382,8.7371,314600.0
2009-10-12 10:00:00,13.25,13.25,13.21,13.22,169400.0,8.7371,8.7371,8.7107,8.7173,169400.0
2009-10-12 10:30:00,13.21,13.24,13.21,13.24,97600.0,8.7107,8.7305,8.7107,8.7305,97600.0
2009-10-12 11:00:00,13.24,13.29,13.24,13.27,158200.0,8.7305,8.7635,8.7305,8.7503,158200.0
2009-10-12 11:30:00,13.28,13.29,13.26,13.28,133200.0,8.7569,8.7635,8.7437,8.7569,133200.0
2009-10-12 12:00:00,13.28,13.28,13.24,13.24,598600.0,8.7569,8.7569,8.7305,8.7305,598600.0
2009-10-12 12:30:00,13.24,13.27,13.23,13.26,221600.0,8.7305,8.7503,8.7239,8.7437,221600.0
2009-10-12 13:00:00,13.26,13.27,13.22,13.22,154600.0,8.7437,8.7503,8.7173,8.7173,154600.0
2009-10-12 13:30:00,13.22,13.24,13.2,13.2,715400.0,8.7173,8.7305,8.7041,8.7041,715400.0
2009-10-12 14:00:00,13.2,13.21,13.09,13.1,473000.0,8.7041,8.7107,8.6316,8.6382,473000.0
2009-10-12 14:30:00,13.1,13.21,13.06,13.13,448200.0,8.6382,8.7107,8.6118,8.6579,448200.0
2009-10-12 15:00:00,13.13,13.17,13.13,13.17,267000.0,8.6579,8.6843,8.6579,8.6843,267000.0
2009-10-12 15:30:00,13.17,13.19,13.15,13.18,517600.0,8.6843,8.6975,8.6711,8.6909,517600.0
2009-10-13 09:30:00,13.21,13.25,13.11,13.13,402000.0,8.7107,8.7371,8.6448,8.6579,402000.0
2009-10-13 10:00:00,13.13,13.15,13.09,13.13,243000.0,8.6579,8.6711,8.6316,8.6579,243000.0
2009-10-13 10:30:00,13.13,13.18,13.13,13.16,139000.0,8.6579,8.6909,8.6579,8.6777,139000.0
2009-10-13 11:00:00,13.15,13.18,13.11,13.18,229000.0,8.6711,8.6909,8.6448,8.6909,229000.0
2009-10-13 11:30:00,13.18,13.21,13.17,13.19,358400.0,8.6909,8.7107,8.6843,8.6975,358400.0
2009-10-13 12:00:00,13.19,13.2,13.12,13.13,252000.0,8.6975,8.7041,8.6514,8.6579,252000.0
2009-10-13 12:30:00,13.13,13.13,13.09,13.12,125200.0,8.6579,8.6579,8.6316,8.6514,125200.0
2009-10-13 13:00:00,13.12,13.15,13.12,13.12,148200.0,8.6514,8.6711,8.6514,8.6514,148200.0
2009-10-13 13:30:00,13.12,13.12,13.07,13.09,198000.0,8.6514,8.6514,8.6184,8.6316,198000.0
2009-10-13 14:00:00,13.08,13.09,13.04,13.05,241200.0,8.625,8.6316,8.5986,8.6052,241200.0
2009-10-13 14:30:00,13.05,13.07,13.03,13.05,473800.0,8.6052,8.6184,8.592,8.6052,473800.0
2009-10-13 15:00:00,13.06,13.08,13.04,13.04,842000.0,8.6118,8.625,8.5986,8.5986,842000.0
2009-10-13 15:30:00,13.04,13.06,13.03,13.05,1499400.0,8.5986,8.6118,8.592,8.6052,1499400.0
2009-10-14 09:30:00,13.37,13.52,13.35,13.43,1736600.0,8.8162,8.9151,8.803,8.8558,1736600.0
2009-10-14 10:00:00,13.43,13.47,13.37,13.37,888000.0,8.8558,8.8821,8.8162,8.8162,888000.0
2009-10-14 10:30:00,13.37,13.43,13.37,13.43,464400.0,8.8162,8.8558,8.8162,8.8558,464400.0
2009-10-14 11:00:00,13.43,13.47,13.42,13.47,727400.0,8.8558,8.8821,8.8492,8.8821,727400.0
2009-10-14 11:30:00,13.47,13.53,13.46,13.52,454600.0,8.8821,8.9217,8.8755,8.9151,454600.0
2009-10-14 12:00:00,13.52,13.53,13.47,13.48,487400.0,8.9151,8.9217,8.8821,8.8887,487400.0
2009-10-14 12:30:00,13.49,13.49,13.39,13.47,405400.0,8.8953,8.8953,8.8294,8.8821,405400.0
2009-10-14 13:00:00,13.47,13.51,13.45,13.45,706200.0,8.8821,8.9085,8.869,8.869,706200.0
2009-10-14 13:30:00,13.45,13.52,13.45,13.47,601800.0,8.869,8.9151,8.869,8.8821,601800.0
2009-10-14 14:00:00,13.47,13.49,13.45,13.45,416600.0,8.8821,8.8953,8.869,8.869,416600.0
2009-10-14 14:30:00,13.45,13.47,13.45,13.47,530400.0,8.869,8.8821,8.869,8.8821,530400.0
2009-10-14 15:00:00,13.47,13.53,13.47,13.53,946600.0,8.8821,8.9217,8.8821,8.9217,946600.0
2009-10-14 15:30:00,13.52,13.53,13.49,13.52,1094400.0,8.9151,8.9217,8.8953,8.9151,1094400.0
2009-10-15 09:30:00,13.44,13.49,13.38,13.43,444200.0,8.8624,8.8953,8.8228,8.8558,444200.0
2009-10-15 10:00:00,13.43,13.43,13.27,13.28,451600.0,8.8558,8.8558,8.7503,8.7569,451600.0
2009-10-15 10:30:00,13.28,13.3,13.25,13.3,454800.0,8.7569,8.77,8.7371,8.77,454800.0
2009-10-15 11:00:00,13.29,13.31,13.23,13.24,566000.0,8.7635,8.7766,8.7239,8.7305,566000.0
2009-10-15 11:30:00,13.23,13.24,13.2,13.2,307200.0,8.7239,8.7305,8.7041,8.7041,307200.0
2009-10-15 12:00:00,13.2,13.22,13.19,13.2,322600.0,8.7041,8.7173,8.6975,8.7041,322600.0
2009-10-15 12:30:00,13.19,13.2,13.13,13.13,535600.0,8.6975,8.7041,8.6579,8.6579,535600.0
2009-10-15 13:00:00,13.14,13.15,13.13,13.15,296200.0,8.6645,8.6711,8.6579,8.6711,296200.0
2009-10-15 13:30:00,13.15,13.15,13.13,13.14,535000.0,8.6711,8.6711,8.6579,8.6645,535000.0
2009-10-15 14:00:00,13.13,13.15,13.13,13.13,343800.0,8.6579,8.6711,8.6579,8.6579,343800.0
2009-10-15 14:30:00,13.13,13.22,13.13,13.19,637600.0,8.6579,8.7173,8.6579,8.6975,637600.0
2009-10-15 15:00:00,13.19,13.19,13.16,13.17,347800.0,8.6975,8.6975,8.6777,8.6843,347800.0
2009-10-15 15:30:00,13.17,13.22,13.14,13.22,1283400.0,8.6843,8.7173,8.6645,8.7173,1283400.0
2009-10-16 09:30:00,13.15,13.17,13.0,13.04,740400.0,8.6711,8.6843,8.5722,8.5986,740400.0
2009-10-16 10:00:00,13.03,13.03,12.86,12.88,485000.0,8.592,8.592,8.4799,8.4931,485000.0
2009-10-16 10:30:00,12.88,12.91,12.85,12.88,556200.0,8.4931,8.5129,8.4733,8.4931,556200.0
2009-10-16 11:00:00,12.88,12.89,12.84,12.88,366200.0,8.4931,8.4997,8.4667,8.4931,366200.0
2009-10-16 11:30:00,12.88,12.88,12.85,12.88,247800.0,8.4931,8.4931,8.4733,8.4931,247800.0
2009-10-16 12:00:00,12.88,12.99,12.88,12.97,1297000.0,8.4931,8.5656,8.4931,8.5524,1297000.0
2009-10-16 12:30:00,12.97,13.01,12.97,12.98,294400.0,8.5524,8.5788,8.5524,8.559,294400.0
2009-10-16 13:00:00,12.99,13.07,12.99,13.07,843200.0,8.5656,8.6184,8.5656,8.6184,843200.0
2009-10-16 13:30:00,13.07,13.14,13.06,13.09,275000.0,8.6184,8.6645,8.6118,8.6316,275000.0
2009-10-16 14:00:00,13.09,13.11,13.06,13.09,266600.0,8.6316,8.6448,8.6118,8.6316,266600.0
2009-10-16 14:30:00,13.09,13.09,13.06,13.07,217600.0,8.6316,8.6316,8.6118,8.6184,217600.0
2009-10-16 15:00:00,13.06,13.09,13.04,13.09,455000.0,8.6118,8.6316,8.5986,8.6316,455000.0
2009-10-16 15:30:00,13.09,13.09,13.05,13.06,754400.0,8.6316,8.6316,8.6052,8.6118,754400.0
2009-10-19 09:30:00,13.08,13.15,13.01,13.01,547200.0,8.625,8.6711,8.5788,8.5788,547200.0
2009-10-19 10:00:00,13.01,13.09,12.97,13.09,804000.0,8.5788,8.6316,8.5524,8.6316,804000.0
2009-10-19 10:30:00,13.09,13.13,13.06,13.12,389400.0,8.6316,8.6579,8.6118,8.6514,389400.0
2009-10-19 11:00:00,13.12,13.24,13.11,13.22,316000.0,8.6514,8.7305,8.6448,8.7173,316000.0
2009-10-19 11:30:00,13.23,13.26,13.21,13.23,330000.0,8.7239,8.7437,8.7107,8.7239,330000.0
2009-10-19 12:00:00,13.22,13.23,13.2,13.2,132000.0,8.7173,8.7239,8.7041,8.7041,132000.0
2009-10-19 12:30:00,13.2,13.26,13.18,13.24,473200.0,8.7041,8.7437,8.6909,8.7305,473200.0
2009-10-19 13:00:00,13.24,13.26,13.21,13.24,156400.0,8.7305,8.7437,8.7107,8.7305,156400.0
2009-10-19 13:30:00,13.24,13.29,13.24,13.25,303000.0,8.7305,8.7635,8.7305,8.7371,303000.0
2009-10-19 14:00:00,13.25,13.26,13.22,13.24,253000.0,8.7371,8.7437,8.7173,8.7305,253000.0
2009-10-19 14:30:00,13.25,13.25,13.22,13.22,218000.0,8.7371,8.7371,8.7173,8.7173,218000.0
2009-10-19 15:00:00,13.22,13.22,13.17,13.17,320400.0,8.7173,8.7173,8.6843,8.6843,320400.0
2009-10-19 15:30:00,13.17,13.22,13.17,13.21,703200.0,8.6843,8.7173,8.6843,8.7107,703200.0
2009-10-20 09:30:00,13.18,13.28,13.13,13.27,417200.0,8.6909,8.7569,8.6579,8.7503,417200.0
2009-10-20 10:00:00,13.27,13.28,13.2,13.22,1326400.0,8.7503,8.7569,8.7041,8.7173,1326400.0
2009-10-20 10:30:00,13.21,13.26,13.19,13.24,642200.0,8.7107,8.7437,8.6975,8.7305,642200.0
2009-10-20 11:00:00,13.23,13.24,13.2,13.21,200800.0,8.7239,8.7305,8.7041,8.7107,200800.0
2009-10-20 11:30:00,13.21,13.22,13.08,13.11,615200.0,8.7107,8.7173,8.625,8.6448,615200.0
2009-10-20 12:00:00,13.11,13.13,13.04,13.06,406600.0,8.6448,8.6579,8.5986,8.6118,406600.0
2009-10-20 12:30:00,13.06,13.11,13.04,13.09,466600.0,8.6118,8.6448,8.5986,8.6316,466600.0
2009-10-20 13:00:00,13.09,13.13,13.09,13.12,307000.0,8.6316,8.6579,8.6316,8.6514,307000.0
2009-10-20 13:30:00,13.12,13.15,13.08,13.12,213600.0,8.6514,8.6711,8.625,8.6514,213600.0
2009-10-20 14:00:00,13.11,13.12,13.06,13.06,285800.0,8.6448,8.6514,8.6118,8.6118,285800.0
2009-10-20 14:30:00,13.06,13.09,13.05,13.08,301200.0,8.6118,8.6316,8.6052,8.625,301200.0
2009-10-20 15:00:00,13.08,13.1,13.06,13.08,268800.0,8.625,8.6382,8.6118,8.625,268800.0
2009-10-20 15:30:00,13.08,13.13,13.08,13.12,616800.0,8.625,8.6579,8.625,8.6514,616800.0
2009-10-21 09:30:00,13.06,13.26,13.05,13.21,326000.0,8.6118,8.7437,8.6052,8.7107,326000.0
2009-10-21 10:00:00,13.21,13.22,13.15,13.16,326600.0,8.7107,8.7173,8.6711,8.6777,326600.0
2009-10-21 10:30:00,13.16,13.17,13.04,13.04,1017800.0,8.6777,8.6843,8.5986,8.5986,1017800.0
2009-10-21 11:00:00,13.04,13.04,12.92,12.99,654200.0,8.5986,8.5986,8.5195,8.5656,654200.0
2009-10-21 11:30:00,12.99,13.03,12.96,12.97,316000.0,8.5656,8.592,8.5458,8.5524,316000.0
2009-10-21 12:00:00,12.98,12.99,12.94,12.97,247400.0,8.559,8.5656,8.5327,8.5524,247400.0
2009-10-21 12:30:00,12.97,12.99,12.95,12.97,306200.0,8.5524,8.5656,8.5393,8.5524,306200.0
2009-10-21 13:00:00,12.97,12.99,12.96,12.97,233400.0,8.5524,8.5656,8.5458,8.5524,233400.0
2009-10-21 13:30:00,12.97,12.98,12.94,12.97,203200.0,8.5524,8.559,8.5327,8.5524,203200.0
2009-10-21 14:00:00,12.98,13.0,12.95,12.97,224400.0,8.559,8.5722,8.5393,8.5524,224400.0
2009-10-21 14:30:00,12.97,12.97,12.95,12.97,332800.0,8.5524,8.5524,8.5393,8.5524,332800.0
2009-10-21 15:00:00,12.97,12.97,12.88,12.89,622400.0,8.5524,8.5524,8.4931,8.4997,622400.0
2009-10-21 15:30:00,12.89,12.89,12.81,12.85,2254800.0,8.4997,8.4997,8.4469,8.4733,2254800.0
2009-10-22 09:30:00,12.83,12.9,12.69,12.72,552200.0,8.4601,8.5063,8.3678,8.3876,552200.0
2009-10-22 10:00:00,12.72,12.8,12.67,12.76,398200.0,8.3876,8.4403,8.3546,8.414,398200.0
2009-10-22 10:30:00,12.76,12.8,12.72,12.79,221200.0,8.414,8.4403,8.3876,8.4337,221200.0
2009-10-22 11:00:00,12.79,12.8,12.76,12.79,160800.0,8.4337,8.4403,8.414,8.4337,160800.0
2009-10-22 11:30:00,12.79,12.8,12.77,12.77,269400.0,8.4337,8.4403,8.4206,8.4206,269400.0
2009-10-22 12:00:00,12.77,12.81,12.77,12.81,166600.0,8.4206,8.4469,8.4206,8.4469,166600.0
2009-10-22 12:30:00,12.81,12.85,12.81,12.85,209200.0,8.4469,8.4733,8.4469,8.4733,209200.0
2009-10-22 13:00:00,12.85,12.87,12.84,12.86,211600.0,8.4733,8.4865,8.4667,8.4799,211600.0
2009-10-22 13:30:00,12.85,12.86,12.82,12.86,161800.0,8.4733,8.4799,8.4535,8.4799,161800.0
2009-10-22 14:00:00,12.86,12.92,12.85,12.91,614800.0,8.4799,8.5195,8.4733,8.5129,614800.0
2009-10-22 14:30:00,12.92,12.92,12.86,12.89,515800.0,8.5195,8.5195,8.4799,8.4997,515800.0
2009-10-22 15:00:00,12.89,12.93,12.88,12.9,594800.0,8.4997,8.5261,8.4931,8.5063,594800.0
2009-10-22 15:30:00,12.9,12.91,12.88,12.91,1066200.0,8.5063,8.5129,8.4931,8.5129,1066200.0
2009-10-23 09:30:00,12.9,12.9,12.72,12.76,406600.0,8.5063,8.5063,8.3876,8.414,406600.0
2009-10-23 10:00:00,12.77,12.8,12.68,12.72,469400.0,8.4206,8.4403,8.3612,8.3876,469400.0
2009-10-23 10:30:00,12.72,12.72,12.63,12.64,361000.0,8.3876,8.3876,8.3282,8.3348,361000.0
2009-10-23 11:00:00,12.63,12.67,12.62,12.64,363400.0,8.3282,8.3546,8.3217,8.3348,363400.0
2009-10-23 11:30:00,12.63,12.72,12.63,12.7,210400.0,8.3282,8.3876,8.3282,8.3744,210400.0
2009-10-23 12:00:00,12.7,12.72,12.65,12.65,237200.0,8.3744,8.3876,8.3414,8.3414,237200.0
2009-10-23 12:30:00,12.66,12.7,12.63,12.65,168600.0,8.348,8.3744,8.3282,8.3414,168600.0
2009-10-23 13:00:00,12.65,12.69,12.63,12.63,152000.0,8.3414,8.3678,8.3282,8.3282,152000.0
2009-10-23 13:30:00,12.63,12.63,12.6,12.61,288200.0,8.3282,8.3282,8.3085,8.3151,288200.0
2009-10-23 14:00:00,12.61,12.66,12.59,12.63,329400.0,8.3151,8.348,8.3019,8.3282,329400.0
2009-10-23 14:30:00,12.64,12.66,12.62,12.63,175200.0,8.3348,8.348,8.3217,8.3282,175200.0
2009-10-23 15:00:00,12.63,12.67,12.61,12.66,332800.0,8.3282,8.3546,8.3151,8.348,332800.0
2009-10-23 15:30:00,12.65,12.66,12.62,12.65,827000.0,8.3414,8.348,8.3217,8.3414,827000.0
2009-10-26 09:30:00,12.65,12.83,12.57,12.77,417200.0,8.3414,8.4601,8.2887,8.4206,417200.0
2009-10-26 10:00:00,12.77,12.81,12.72,12.72,243200.0,8.4206,8.4469,8.3876,8.3876,243200.0
2009-10-26 10:30:00,12.72,12.77,12.7,12.73,273600.0,8.3876,8.4206,8.3744,8.3942,273600.0
2009-10-26 11:00:00,12.73,12.8,12.71,12.72,274000.0,8.3942,8.4403,8.381,8.3876,274000.0
2009-10-26 11:30:00,12.72,12.72,12.47,12.47,941400.0,8.3876,8.3876,8.2227,8.2227,941400.0
2009-10-26 12:00:00,12.47,12.57,12.43,12.53,352000.0,8.2227,8.2887,8.1964,8.2623,352000.0
2009-10-26 12:30:00,12.53,12.6,12.5,12.58,151000.0,8.2623,8.3085,8.2425,8.2953,151000.0
2009-10-26 13:00:00,12.58,12.58,12.53,12.54,113200.0,8.2953,8.2953,8.2623,8.2689,113200.0
2009-10-26 13:30:00,12.55,12.6,12.54,12.56,186200.0,8.2755,8.3085,8.2689,8.2821,186200.0
2009-10-26 14:00:00,12.56,12.59,12.54,12.56,359600.0,8.2821,8.3019,8.2689,8.2821,359600.0
2009-10-26 14:30:00,12.56,12.57,12.51,12.54,428800.0,8.2821,8.2887,8.2491,8.2689,428800.0
2009-10-26 15:00:00,12.54,12.55,12.49,12.49,381600.0,8.2689,8.2755,8.2359,8.2359,381600.0
2009-10-26 15:30:00,12.49,12.55,12.49,12.51,1040400.0,8.2359,8.2755,8.2359,8.2491,1040400.0
2009-10-27 09:30:00,12.53,12.63,12.46,12.5,704800.0,8.2623,8.3282,8.2161,8.2425,704800.0
2009-10-27 10:00:00,12.49,12.51,12.38,12.51,571800.0,8.2359,8.2491,8.1634,8.2491,571800.0
2009-10-27 10:30:00,12.5,12.56,12.47,12.49,421600.0,8.2425,8.2821,8.2227,8.2359,421600.0
2009-10-27 11:00:00,12.49,12.56,12.49,12.56,558200.0,8.2359,8.2821,8.2359,8.2821,558200.0
2009-10-27 11:30:00,12.56,12.56,12.47,12.47,197600.0,8.2821,8.2821,8.2227,8.2227,197600.0
2009-10-27 12:00:00,12.47,12.47,12.44,12.44,225800.0,8.2227,8.2227,8.203,8.203,225800.0
2009-10-27 12:30:00,12.44,12.47,12.41,12.42,216800.0,8.203,8.2227,8.1832,8.1898,216800.0
2009-10-27 13:00:00,12.42,12.43,12.34,12.35,238600.0,8.1898,8.1964,8.137,8.1436,238600.0
2009-10-27 13:30:00,12.34,12.38,12.31,12.37,358400.0,8.137,8.1634,8.1172,8.1568,358400.0
2009-10-27 14:00:00,12.38,12.45,12.36,12.44,218000.0,8.1634,8.2096,8.1502,8.203,218000.0
2009-10-27 14:30:00,12.44,12.47,12.39,12.46,192400.0,8.203,8.2227,8.17,8.2161,192400.0
2009-10-27 15:00:00,12.46,12.47,12.4,12.42,381600.0,8.2161,8.2227,8.1766,8.1898,381600.0
2009-10-27 15:30:00,12.42,12.44,12.38,12.4,681200.0,8.1898,8.203,8.1634,8.1766,681200.0
2009-10-28 09:30:00,12.42,12.52,12.31,12.42,506200.0,8.1898,8.2557,8.1172,8.1898,506200.0
2009-10-28 10:00:00,12.43,12.43,12.34,12.38,389800.0,8.1964,8.1964,8.137,8.1634,389800.0
2009-10-28 10:30:00,12.38,12.41,12.28,12.31,357400.0,8.1634,8.1832,8.0975,8.1172,357400.0
2009-10-28 11:00:00,12.31,12.4,12.29,12.37,466600.0,8.1172,8.1766,8.104,8.1568,466600.0
2009-10-28 11:30:00,12.37,12.42,12.36,12.4,250400.0,8.1568,8.1898,8.1502,8.1766,250400.0
2009-10-28 12:00:00,12.39,12.4,12.31,12.31,313200.0,8.17,8.1766,8.1172,8.1172,313200.0
2009-10-28 12:30:00,12.31,12.31,12.2,12.21,358800.0,8.1172,8.1172,8.0447,8.0513,358800.0
2009-10-28 13:00:00,12.21,12.31,12.2,12.28,144800.0,8.0513,8.1172,8.0447,8.0975,144800.0
2009-10-28 13:30:00,12.29,12.3,12.26,12.29,237000.0,8.104,8.1106,8.0843,8.104,237000.0
2009-10-28 14:00:00,12.29,12.29,12.22,12.23,462400.0,8.104,8.104,8.0579,8.0645,462400.0
2009-10-28 14:30:00,12.23,12.27,12.22,12.24,477400.0,8.0645,8.0909,8.0579,8.0711,477400.0
2009-10-28 15:00:00,12.24,12.26,12.2,12.2,411200.0,8.0711,8.0843,8.0447,8.0447,411200.0
2009-10-28 15:30:00,12.2,12.21,12.16,12.17,750400.0,8.0447,8.0513,8.0183,8.0249,750400.0
2009-10-29 09:30:00,12.33,12.33,12.24,12.29,226600.0,8.1304,8.1304,8.0711,8.104,226600.0
2009-10-29 10:00:00,12.29,12.37,12.29,12.33,430200.0,8.104,8.1568,8.104,8.1304,430200.0
2009-10-29 10:30:00,12.33,12.4,12.3,12.4,662000.0,8.1304,8.1766,8.1106,8.1766,662000.0
2009-10-29 11:00:00,12.4,12.43,12.36,12.38,307600.0,8.1766,8.1964,8.1502,8.1634,307600.0
2009-10-29 11:30:00,12.37,12.39,12.36,12.39,262200.0,8.1568,8.17,8.1502,8.17,262200.0
2009-10-29 12:00:00,12.4,12.43,12.38,12.4,389000.0,8.1766,8.1964,8.1634,8.1766,389000.0
2009-10-29 12:30:00,12.4,12.46,12.4,12.45,363800.0,8.1766,8.2161,8.1766,8.2096,363800.0
2009-10-29 13:00:00,12.44,12.45,12.42,12.43,232000.0,8.203,8.2096,8.1898,8.1964,232000.0
2009-10-29 13:30:00,12.43,12.46,12.38,12.38,440200.0,8.1964,8.2161,8.1634,8.1634,440200.0
2009-10-29 14:00:00,12.38,12.39,12.33,12.34,365000.0,8.1634,8.17,8.1304,8.137,365000.0
2009-10-29 14:30:00,12.34,12.4,12.34,12.38,228600.0,8.137,8.1766,8.137,8.1634,228600.0
2009-10-29 15:00:00,12.38,12.42,12.38,12.42,354000.0,8.1634,8.1898,8.1634,8.1898,354000.0
2009-10-29 15:30:00,12.42,12.44,12.39,12.43,746200.0,8.1898,8.203,8.17,8.1964,746200.0
2009-10-30 09:30:00,12.34,12.37,12.13,12.24,877800.0,8.137,8.1568,7.9985,8.0711,877800.0
2009-10-30 10:00:00,12.24,12.29,12.21,12.24,853800.0,8.0711,8.104,8.0513,8.0711,853800.0
2009-10-30 10:30:00,12.24,12.26,12.19,12.22,672800.0,8.0711,8.0843,8.0381,8.0579,672800.0
2009-10-30 11:00:00,12.22,12.25,12.19,12.24,692600.0,8.0579,8.0777,8.0381,8.0711,692600.0
2009-10-30 11:30:00,12.24,12.25,12.13,12.17,855600.0,8.0711,8.0777,7.9985,8.0249,855600.0
2009-10-30 12:00:00,12.18,12.21,12.09,12.1,566400.0,8.0315,8.0513,7.9722,7.9788,566400.0
2009-10-30 12:30:00,12.1,12.13,12.01,12.05,591600.0,7.9788,7.9985,7.9194,7.9458,591600.0
2009-10-30 13:00:00,12.05,12.11,12.04,12.08,392200.0,7.9458,7.9854,7.9392,7.9656,392200.0
2009-10-30 13:30:00,12.08,12.1,12.02,12.06,666800.0,7.9656,7.9788,7.926,7.9524,666800.0
2009-10-30 14:00:00,12.06,12.15,12.02,12.04,668600.0,7.9524,8.0117,7.926,7.9392,668600.0
2009-10-30 14:30:00,12.04,12.05,12.0,12.03,550200.0,7.9392,7.9458,7.9128,7.9326,550200.0
2009-10-30 15:00:00,12.03,12.03,11.93,11.97,1338400.0,7.9326,7.9326,7.8667,7.893,1338400.0
2009-10-30 15:30:00,11.98,12.06,11.96,11.97,1234400.0,7.8996,7.9524,7.8864,7.893,1234400.0
2009-11-02 09:30:00,11.97,12.05,11.85,12.03,491200.0,7.893,7.9458,7.8139,7.9326,491200.0
2009-11-02 10:00:00,12.04,12.17,12.03,12.11,507800.0,7.9392,8.0249,7.9326,7.9854,507800.0
2009-11-02 10:30:00,12.11,12.15,12.05,12.05,571400.0,7.9854,8.0117,7.9458,7.9458,571400.0
2009-11-02 11:00:00,12.06,12.1,12.02,12.05,349800.0,7.9524,7.9788,7.926,7.9458,349800.0
2009-11-02 11:30:00,12.06,12.13,12.05,12.1,287000.0,7.9524,7.9985,7.9458,7.9788,287000.0
2009-11-02 12:00:00,12.1,12.13,12.08,12.11,288600.0,7.9788,7.9985,7.9656,7.9854,288600.0
2009-11-02 12:30:00,12.11,12.12,11.95,11.95,384600.0,7.9854,7.992,7.8799,7.8799,384600.0
2009-11-02 13:00:00,11.95,12.05,11.94,12.02,337000.0,7.8799,7.9458,7.8733,7.926,337000.0
2009-11-02 13:30:00,12.03,12.03,11.94,11.94,232600.0,7.9326,7.9326,7.8733,7.8733,232600.0
2009-11-02 14:00:00,11.96,12.0,11.92,12.0,397800.0,7.8864,7.9128,7.8601,7.9128,397800.0
2009-11-02 14:30:00,11.99,12.04,11.97,12.03,651600.0,7.9062,7.9392,7.893,7.9326,651600.0
2009-11-02 15:00:00,12.03,12.07,11.99,12.01,989200.0,7.9326,7.959,7.9062,7.9194,989200.0
2009-11-02 15:30:00,12.02,12.06,12.02,12.04,766600.0,7.926,7.9524,7.926,7.9392,766600.0
2009-11-03 09:30:00,11.99,11.99,11.78,11.91,707200.0,7.9062,7.9062,7.7678,7.8535,707200.0
2009-11-03 10:00:00,11.9,11.97,11.88,11.91,687600.0,7.8469,7.893,7.8337,7.8535,687600.0
2009-11-03 10:30:00,11.92,11.96,11.88,11.92,283000.0,7.8601,7.8864,7.8337,7.8601,283000.0
2009-11-03 11:00:00,11.92,11.97,11.89,11.91,336400.0,7.8601,7.893,7.8403,7.8535,336400.0
2009-11-03 11:30:00,11.91,11.96,11.87,11.94,391400.0,7.8535,7.8864,7.8271,7.8733,391400.0
2009-11-03 12:00:00,11.95,11.96,11.9,11.95,545400.0,7.8799,7.8864,7.8469,7.8799,545400.0
2009-11-03 12:30:00,11.95,12.02,11.95,11.97,463800.0,7.8799,7.926,7.8799,7.893,463800.0
2009-11-03 13:00:00,11.97,12.04,11.97,12.02,1292600.0,7.893,7.9392,7.893,7.926,1292600.0
2009-11-03 13:30:00,12.01,12.05,11.99,12.04,773800.0,7.9194,7.9458,7.9062,7.9392,773800.0
2009-11-03 14:00:00,12.04,12.13,12.03,12.12,1065000.0,7.9392,7.9985,7.9326,7.992,1065000.0
2009-11-03 14:30:00,12.11,12.13,12.07,12.09,619600.0,7.9854,7.9985,7.959,7.9722,619600.0
2009-11-03 15:00:00,12.09,12.1,12.06,12.08,352400.0,7.9722,7.9788,7.9524,7.9656,352400.0
2009-11-03 15:30:00,12.08,12.12,12.07,12.08,987200.0,7.9656,7.992,7.959,7.9656,987200.0
2009-11-04 09:30:00,12.12,12.21,12.1,12.15,467400.0,7.992,8.0513,7.9788,8.0117,467400.0
2009-11-04 10:00:00,12.15,12.18,12.09,12.18,950600.0,8.0117,8.0315,7.9722,8.0315,950600.0
2009-11-04 10:30:00,12.18,12.29,12.18,12.27,678600.0,8.0315,8.104,8.0315,8.0909,678600.0
2009-11-04 11:00:00,12.27,12.3,12.25,12.28,401800.0,8.0909,8.1106,8.0777,8.0975,401800.0
2009-11-04 11:30:00,12.28,12.29,12.24,12.24,390600.0,8.0975,8.104,8.0711,8.0711,390600.0
2009-11-04 12:00:00,12.24,12.29,12.23,12.26,323000.0,8.0711,8.104,8.0645,8.0843,323000.0
2009-11-04 12:30:00,12.25,12.27,12.25,12.25,211600.0,8.0777,8.0909,8.0777,8.0777,211600.0
2009-11-04 13:00:00,12.26,12.27,12.22,12.23,290400.0,8.0843,8.0909,8.0579,8.0645,290400.0
2009-11-04 13:30:00,12.23,12.27,12.22,12.23,178400.0,8.0645,8.0909,8.0579,8.0645,178400.0
2009-11-04 14:00:00,12.23,12.31,12.19,12.2,626000.0,8.0645,8.1172,8.0381,8.0447,626000.0
2009-11-04 14:30:00,12.2,12.33,12.2,12.29,931000.0,8.0447,8.1304,8.0447,8.104,931000.0
2009-11-04 15:00:00,12.29,12.3,12.26,12.27,425800.0,8.104,8.1106,8.0843,8.0909,425800.0
2009-11-04 15:30:00,12.27,12.27,12.18,12.21,1855600.0,8.0909,8.0909,8.0315,8.0513,1855600.0
2009-11-05 09:30:00,12.88,12.91,12.38,12.62,3225000.0,8.4931,8.5129,8.1634,8.3217,3225000.0
2009-11-05 10:00:00,12.62,12.79,12.61,12.76,1297000.0,8.3217,8.4337,8.3151,8.414,1297000.0
2009-11-05 10:30:00,12.76,12.88,12.75,12.85,873400.0,8.414,8.4931,8.4074,8.4733,873400.0
2009-11-05 11:00:00,12.86,12.86,12.74,12.76,638800.0,8.4799,8.4799,8.4008,8.414,638800.0
2009-11-05 11:30:00,12.76,12.85,12.76,12.82,750800.0,8.414,8.4733,8.414,8.4535,750800.0
2009-11-05 12:00:00,12.82,12.84,12.79,12.82,1018000.0,8.4535,8.4667,8.4337,8.4535,1018000.0
2009-11-05 12:30:00,12.82,12.84,12.77,12.79,453200.0,8.4535,8.4667,8.4206,8.4337,453200.0
2009-11-05 13:00:00,12.79,12.79,12.72,12.77,376600.0,8.4337,8.4337,8.3876,8.4206,376600.0
2009-11-05 13:30:00,12.77,12.79,12.74,12.75,472800.0,8.4206,8.4337,8.4008,8.4074,472800.0
2009-11-05 14:00:00,12.76,12.76,12.68,12.69,532600.0,8.414,8.414,8.3612,8.3678,532600.0
2009-11-05 14:30:00,12.69,12.69,12.63,12.68,614800.0,8.3678,8.3678,8.3282,8.3612,614800.0
2009-11-05 15:00:00,12.68,12.71,12.68,12.68,518000.0,8.3612,8.381,8.3612,8.3612,518000.0
2009-11-05 15:30:00,12.68,12.7,12.63,12.69,4231000.0,8.3612,8.3744,8.3282,8.3678,4231000.0
2009-11-06 09:30:00,12.56,12.88,12.56,12.88,776000.0,8.2821,8.4931,8.2821,8.4931,776000.0
2009-11-06 10:00:00,12.88,12.93,12.79,12.79,489800.0,8.4931,8.5261,8.4337,8.4337,489800.0
2009-11-06 10:30:00,12.79,12.85,12.74,12.85,304400.0,8.4337,8.4733,8.4008,8.4733,304400.0
2009-11-06 11:00:00,12.85,12.9,12.81,12.85,291400.0,8.4733,8.5063,8.4469,8.4733,291400.0
2009-11-06 11:30:00,12.86,12.87,12.79,12.8,277400.0,8.4799,8.4865,8.4337,8.4403,277400.0
2009-11-06 12:00:00,12.8,12.85,12.8,12.81,677600.0,8.4403,8.4733,8.4403,8.4469,677600.0
2009-11-06 12:30:00,12.82,12.85,12.76,12.78,191600.0,8.4535,8.4733,8.414,8.4272,191600.0
2009-11-06 13:00:00,12.79,12.87,12.78,12.86,216400.0,8.4337,8.4865,8.4272,8.4799,216400.0
2009-11-06 13:30:00,12.86,12.89,12.81,12.81,243800.0,8.4799,8.4997,8.4469,8.4469,243800.0
2009-11-06 14:00:00,12.81,12.84,12.78,12.82,228800.0,8.4469,8.4667,8.4272,8.4535,228800.0
2009-11-06 14:30:00,12.82,12.83,12.77,12.77,138000.0,8.4535,8.4601,8.4206,8.4206,138000.0
2009-11-06 15:00:00,12.77,12.79,12.75,12.77,255000.0,8.4206,8.4337,8.4074,8.4206,255000.0
2009-11-06 15:30:00,12.77,12.8,12.76,12.79,474200.0,8.4206,8.4403,8.414,8.4337,474200.0
2009-11-09 09:30:00,12.89,13.07,12.86,13.04,777600.0,8.4997,8.6184,8.4799,8.5986,777600.0
2009-11-09 10:00:00,13.05,13.1,12.99,13.0,559200.0,8.6052,8.6382,8.5656,8.5722,559200.0
2009-11-09 10:30:00,13.0,13.06,12.99,13.05,336400.0,8.5722,8.6118,8.5656,8.6052,336400.0
2009-11-09 11:00:00,13.05,13.06,12.96,12.99,574600.0,8.6052,8.6118,8.5458,8.5656,574600.0
2009-11-09 11:30:00,12.99,13.01,12.97,13.0,502800.0,8.5656,8.5788,8.5524,8.5722,502800.0
2009-11-09 12:00:00,13.0,13.03,12.97,12.98,199400.0,8.5722,8.592,8.5524,8.559,199400.0
2009-11-09 12:30:00,12.98,13.0,12.95,13.0,311600.0,8.559,8.5722,8.5393,8.5722,311600.0
2009-11-09 13:00:00,13.01,13.03,12.99,12.99,188600.0,8.5788,8.592,8.5656,8.5656,188600.0
2009-11-09 13:30:00,12.99,13.02,12.97,12.99,242200.0,8.5656,8.5854,8.5524,8.5656,242200.0
2009-11-09 14:00:00,12.99,13.02,12.99,13.01,189800.0,8.5656,8.5854,8.5656,8.5788,189800.0
2009-11-09 14:30:00,13.01,13.05,13.01,13.03,292600.0,8.5788,8.6052,8.5788,8.592,292600.0
2009-11-09 15:00:00,13.03,13.04,13.01,13.03,211400.0,8.592,8.5986,8.5788,8.592,211400.0
2009-11-09 15:30:00,13.03,13.04,12.97,13.04,689000.0,8.592,8.5986,8.5524,8.5986,689000.0
2009-11-10 09:30:00,13.06,13.13,13.04,13.06,323800.0,8.6118,8.6579,8.5986,8.6118,323800.0
2009-11-10 10:00:00,13.07,13.1,13.04,13.06,362800.0,8.6184,8.6382,8.5986,8.6118,362800.0
2009-11-10 10:30:00,13.06,13.06,12.93,12.94,374800.0,8.6118,8.6118,8.5261,8.5327,374800.0
2009-11-10 11:00:00,12.95,12.96,12.87,12.93,730200.0,8.5393,8.5458,8.4865,8.5261,730200.0
2009-11-10 11:30:00,12.93,13.01,12.9,12.96,357600.0,8.5261,8.5788,8.5063,8.5458,357600.0
2009-11-10 12:00:00,12.96,12.99,12.95,12.95,141600.0,8.5458,8.5656,8.5393,8.5393,141600.0
2009-11-10 12:30:00,12.96,12.99,12.95,12.99,184800.0,8.5458,8.5656,8.5393,8.5656,184800.0
2009-11-10 13:00:00,12.99,13.01,12.99,12.99,387800.0,8.5656,8.5788,8.5656,8.5656,387800.0
2009-11-10 13:30:00,12.99,13.0,12.99,12.99,313400.0,8.5656,8.5722,8.5656,8.5656,313400.0
2009-11-10 14:00:00,12.99,13.0,12.96,13.0,479400.0,8.5656,8.5722,8.5458,8.5722,479400.0
2009-11-10 14:30:00,13.01,13.08,13.0,13.07,379600.0,8.5788,8.625,8.5722,8.6184,379600.0
2009-11-10 15:00:00,13.07,13.15,13.05,13.15,949400.0,8.6184,8.6711,8.6052,8.6711,949400.0
2009-11-10 15:30:00,13.15,13.15,13.09,13.11,995800.0,8.6711,8.6711,8.6316,8.6448,995800.0
2009-11-11 09:30:00,13.28,13.35,13.26,13.32,686200.0,8.7569,8.803,8.7437,8.7832,686200.0
2009-11-11 10:00:00,13.31,13.46,13.31,13.42,566400.0,8.7766,8.8755,8.7766,8.8492,566400.0
2009-11-11 10:30:00,13.41,13.41,13.28,13.3,492200.0,8.8426,8.8426,8.7569,8.77,492200.0
2009-11-11 11:00:00,13.3,13.35,13.25,13.35,508600.0,8.77,8.803,8.7371,8.803,508600.0
2009-11-11 11:30:00,13.35,13.35,13.29,13.31,349200.0,8.803,8.803,8.7635,8.7766,349200.0
2009-11-11 12:00:00,13.31,13.34,13.29,13.32,238200.0,8.7766,8.7964,8.7635,8.7832,238200.0
2009-11-11 12:30:00,13.32,13.34,13.3,13.34,405800.0,8.7832,8.7964,8.77,8.7964,405800.0
2009-11-11 13:00:00,13.34,13.36,13.3,13.3,255800.0,8.7964,8.8096,8.77,8.77,255800.0
2009-11-11 13:30:00,13.3,13.31,13.28,13.29,342400.0,8.77,8.7766,8.7569,8.7635,342400.0
2009-11-11 14:00:00,13.29,13.33,13.29,13.32,111200.0,8.7635,8.7898,8.7635,8.7832,111200.0
2009-11-11 14:30:00,13.31,13.37,13.31,13.34,192400.0,8.7766,8.8162,8.7766,8.7964,192400.0
2009-11-11 15:00:00,13.34,13.36,13.33,13.33,424200.0,8.7964,8.8096,8.7898,8.7898,424200.0
2009-11-11 15:30:00,13.33,13.36,13.33,13.35,492600.0,8.7898,8.8096,8.7898,8.803,492600.0
2009-11-12 09:30:00,13.33,13.5,13.3,13.49,543000.0,8.7898,8.9019,8.77,8.8953,543000.0
2009-11-12 10:00:00,13.49,13.49,13.35,13.36,430800.0,8.8953,8.8953,8.803,8.8096,430800.0
2009-11-12 10:30:00,13.36,13.38,13.31,13.34,230400.0,8.8096,8.8228,8.7766,8.7964,230400.0
2009-11-12 11:00:00,13.33,13.36,13.27,13.29,260000.0,8.7898,8.8096,8.7503,8.7635,260000.0
2009-11-12 11:30:00,13.28,13.33,13.27,13.3,196200.0,8.7569,8.7898,8.7503,8.77,196200.0
2009-11-12 12:00:00,13.3,13.34,13.29,13.34,175200.0,8.77,8.7964,8.7635,8.7964,175200.0
2009-11-12 12:30:00,13.34,13.4,13.31,13.36,458400.0,8.7964,8.836,8.7766,8.8096,458400.0
2009-11-12 13:00:00,13.36,13.36,13.31,13.33,206200.0,8.8096,8.8096,8.7766,8.7898,206200.0
2009-11-12 13:30:00,13.33,13.34,13.31,13.34,227000.0,8.7898,8.7964,8.7766,8.7964,227000.0
2009-11-12 14:00:00,13.34,13.37,13.31,13.34,359800.0,8.7964,8.8162,8.7766,8.7964,359800.0
2009-11-12 14:30:00,13.33,13.34,13.25,13.27,393200.0,8.7898,8.7964,8.7371,8.7503,393200.0
2009-11-12 15:00:00,13.27,13.31,13.26,13.29,407600.0,8.7503,8.7766,8.7437,8.7635,407600.0
2009-11-12 15:30:00,13.29,13.31,13.24,13.25,1413000.0,8.7635,8.7766,8.7305,8.7371,1413000.0
2009-11-13 09:30:00,13.21,13.32,13.21,13.24,435600.0,8.7107,8.7832,8.7107,8.7305,435600.0
2009-11-13 10:00:00,13.24,13.33,13.22,13.31,274200.0,8.7305,8.7898,8.7173,8.7766,274200.0
2009-11-13 10:30:00,13.31,13.4,13.31,13.36,310600.0,8.7766,8.836,8.7766,8.8096,310600.0
2009-11-13 11:00:00,13.36,13.43,13.36,13.4,258200.0,8.8096,8.8558,8.8096,8.836,258200.0
2009-11-13 11:30:00,13.4,13.42,13.37,13.39,323600.0,8.836,8.8492,8.8162,8.8294,323600.0
2009-11-13 12:00:00,13.39,13.44,13.37,13.43,171400.0,8.8294,8.8624,8.8162,8.8558,171400.0
2009-11-13 12:30:00,13.43,13.45,13.4,13.43,148600.0,8.8558,8.869,8.836,8.8558,148600.0
2009-11-13 13:00:00,13.43,13.44,13.4,13.44,118400.0,8.8558,8.8624,8.836,8.8624,118400.0
2009-11-13 13:30:00,13.43,13.43,13.38,13.38,344000.0,8.8558,8.8558,8.8228,8.8228,344000.0
2009-11-13 14:00:00,13.38,13.42,13.36,13.36,251000.0,8.8228,8.8492,8.8096,8.8096,251000.0
2009-11-13 14:30:00,13.36,13.36,13.29,13.29,405600.0,8.8096,8.8096,8.7635,8.7635,405600.0
2009-11-13 15:00:00,13.29,13.31,13.29,13.31,382200.0,8.7635,8.7766,8.7635,8.7766,382200.0
2009-11-13 15:30:00,13.31,13.4,13.3,13.38,1052600.0,8.7766,8.836,8.77,8.8228,1052600.0
2009-11-16 09:30:00,13.34,13.48,13.3,13.47,532800.0,8.9076,9.0011,8.8809,8.9944,532800.0
2009-11-16 10:00:00,13.47,13.51,13.42,13.48,661200.0,8.9944,9.0212,8.9611,9.0011,661200.0
2009-11-16 10:30:00,13.49,13.55,13.47,13.53,758600.0,9.0078,9.0479,8.9944,9.0345,758600.0
2009-11-16 11:00:00,13.53,13.54,13.43,13.43,251800.0,9.0345,9.0412,8.9677,8.9677,251800.0
2009-11-16 11:30:00,13.43,13.49,13.43,13.47,296000.0,8.9677,9.0078,8.9677,8.9944,296000.0
2009-11-16 12:00:00,13.47,13.47,13.41,13.44,276400.0,8.9944,8.9944,8.9544,8.9744,276400.0
2009-11-16 12:30:00,13.44,13.46,13.42,13.46,200400.0,8.9744,8.9878,8.9611,8.9878,200400.0
2009-11-16 13:00:00,13.46,13.47,13.44,13.44,180400.0,8.9878,8.9944,8.9744,8.9744,180400.0
2009-11-16 13:30:00,13.44,13.5,13.44,13.5,209800.0,8.9744,9.0145,8.9744,9.0145,209800.0
2009-11-16 14:00:00,13.5,13.53,13.49,13.52,247600.0,9.0145,9.0345,9.0078,9.0278,247600.0
2009-11-16 14:30:00,13.53,13.56,13.51,13.52,291000.0,9.0345,9.0545,9.0212,9.0278,291000.0
2009-11-16 15:00:00,13.53,13.53,13.44,13.45,373600.0,9.0345,9.0345,8.9744,8.9811,373600.0
2009-11-16 15:30:00,13.45,13.45,13.42,13.45,681600.0,8.9811,8.9811,8.9611,8.9811,681600.0
2009-11-17 09:30:00,13.56,13.56,13.33,13.46,486000.0,9.0545,9.0545,8.901,8.9878,486000.0
2009-11-17 10:00:00,13.46,13.48,13.4,13.43,281000.0,8.9878,9.0011,8.9477,8.9677,281000.0
2009-11-17 10:30:00,13.43,13.43,13.33,13.37,279400.0,8.9677,8.9677,8.901,8.9277,279400.0
2009-11-17 11:00:00,13.37,13.4,13.33,13.4,212000.0,8.9277,8.9477,8.901,8.9477,212000.0
2009-11-17 11:30:00,13.4,13.46,13.4,13.45,197200.0,8.9477,8.9878,8.9477,8.9811,197200.0
2009-11-17 12:00:00,13.45,13.49,13.44,13.46,139000.0,8.9811,9.0078,8.9744,8.9878,139000.0
2009-11-17 12:30:00,13.46,13.49,13.44,13.47,138800.0,8.9878,9.0078,8.9744,8.9944,138800.0
2009-11-17 13:00:00,13.47,13.52,13.45,13.48,270600.0,8.9944,9.0278,8.9811,9.0011,270600.0
2009-11-17 13:30:00,13.48,13.52,13.47,13.51,214000.0,9.0011,9.0278,8.9944,9.0212,214000.0
2009-11-17 14:00:00,13.51,13.52,13.47,13.5,274400.0,9.0212,9.0278,8.9944,9.0145,274400.0
2009-11-17 14:30:00,13.5,13.53,13.49,13.52,501600.0,9.0145,9.0345,9.0078,9.0278,501600.0
2009-11-17 15:00:00,13.52,13.57,13.52,13.57,291800.0,9.0278,9.0612,9.0278,9.0612,291800.0
2009-11-17 15:30:00,13.56,13.56,13.53,13.56,738000.0,9.0545,9.0545,9.0345,9.0545,738000.0
2009-11-18 09:30:00,13.52,13.54,13.44,13.46,301200.0,9.0278,9.0412,8.9744,8.9878,301200.0
2009-11-18 10:00:00,13.45,13.47,13.43,13.47,169200.0,8.9811,8.9944,8.9677,8.9944,169200.0
2009-11-18 10:30:00,13.47,13.49,13.43,13.45,813000.0,8.9944,9.0078,8.9677,8.9811,813000.0
2009-11-18 11:00:00,13.45,13.49,13.43,13.44,216400.0,8.9811,9.0078,8.9677,8.9744,216400.0
2009-11-18 11:30:00,13.44,13.45,13.4,13.43,98600.0,8.9744,8.9811,8.9477,8.9677,98600.0
2009-11-18 12:00:00,13.43,13.43,13.4,13.42,97600.0,8.9677,8.9677,8.9477,8.9611,97600.0
2009-11-18 12:30:00,13.42,13.45,13.4,13.41,102600.0,8.9611,8.9811,8.9477,8.9544,102600.0
2009-11-18 13:00:00,13.4,13.42,13.38,13.38,101800.0,8.9477,8.9611,8.9344,8.9344,101800.0
2009-11-18 13:30:00,13.38,13.4,13.38,13.38,389000.0,8.9344,8.9477,8.9344,8.9344,389000.0
2009-11-18 14:00:00,13.38,13.44,13.38,13.42,117200.0,8.9344,8.9744,8.9344,8.9611,117200.0
2009-11-18 14:30:00,13.42,13.42,13.38,13.39,194000.0,8.9611,8.9611,8.9344,8.941,194000.0
2009-11-18 15:00:00,13.38,13.43,13.38,13.38,291800.0,8.9344,8.9677,8.9344,8.9344,291800.0
2009-11-18 15:30:00,13.38,13.4,13.36,13.39,852600.0,8.9344,8.9477,8.921,8.941,852600.0
2009-11-19 09:30:00,13.04,13.06,12.68,12.75,2193000.0,8.7073,8.7207,8.4669,8.5137,2193000.0
2009-11-19 10:00:00,12.72,12.74,12.66,12.7,772400.0,8.4936,8.507,8.4536,8.4803,772400.0
2009-11-19 10:30:00,12.7,12.71,12.63,12.65,592600.0,8.4803,8.487,8.4335,8.4469,592600.0
2009-11-19 11:00:00,12.65,12.71,12.65,12.65,423200.0,8.4469,8.487,8.4469,8.4469,423200.0
2009-11-19 11:30:00,12.66,12.7,12.65,12.7,355000.0,8.4536,8.4803,8.4469,8.4803,355000.0
2009-11-19 12:00:00,12.7,12.72,12.67,12.72,594000.0,8.4803,8.4936,8.4603,8.4936,594000.0
2009-11-19 12:30:00,12.72,12.73,12.68,12.69,264600.0,8.4936,8.5003,8.4669,8.4736,264600.0
2009-11-19 13:00:00,12.69,12.74,12.68,12.74,345400.0,8.4736,8.507,8.4669,8.507,345400.0
2009-11-19 13:30:00,12.74,12.81,12.74,12.81,259200.0,8.507,8.5537,8.507,8.5537,259200.0
2009-11-19 14:00:00,12.81,12.81,12.78,12.79,251200.0,8.5537,8.5537,8.5337,8.5404,251200.0
2009-11-19 14:30:00,12.79,12.87,12.79,12.85,262800.0,8.5404,8.5938,8.5404,8.5805,262800.0
2009-11-19 15:00:00,12.85,12.87,12.84,12.87,257000.0,8.5805,8.5938,8.5738,8.5938,257000.0
2009-11-19 15:30:00,12.87,12.87,12.83,12.85,982400.0,8.5938,8.5938,8.5671,8.5805,982400.0
2009-11-20 09:30:00,12.77,12.81,12.71,12.74,720000.0,8.527,8.5537,8.487,8.507,720000.0
2009-11-20 10:00:00,12.74,12.77,12.7,12.74,350400.0,8.507,8.527,8.4803,8.507,350400.0
2009-11-20 10:30:00,12.74,12.74,12.68,12.69,188200.0,8.507,8.507,8.4669,8.4736,188200.0
2009-11-20 11:00:00,12.69,12.72,12.68,12.71,218000.0,8.4736,8.4936,8.4669,8.487,218000.0
2009-11-20 11:30:00,12.7,12.74,12.7,12.74,195400.0,8.4803,8.507,8.4803,8.507,195400.0
2009-11-20 12:00:00,12.74,12.77,12.73,12.76,166800.0,8.507,8.527,8.5003,8.5204,166800.0
2009-11-20 12:30:00,12.76,12.76,12.72,12.75,155800.0,8.5204,8.5204,8.4936,8.5137,155800.0
2009-11-20 13:00:00,12.75,12.75,12.72,12.73,86800.0,8.5137,8.5137,8.4936,8.5003,86800.0
2009-11-20 13:30:00,12.73,12.76,12.72,12.75,87000.0,8.5003,8.5204,8.4936,8.5137,87000.0
2009-11-20 14:00:00,12.75,12.81,12.75,12.8,196600.0,8.5137,8.5537,8.5137,8.5471,196600.0
2009-11-20 14:30:00,12.8,12.81,12.77,12.77,180600.0,8.5471,8.5537,8.527,8.527,180600.0
2009-11-20 15:00:00,12.78,12.79,12.75,12.77,326000.0,8.5337,8.5404,8.5137,8.527,326000.0
2009-11-20 15:30:00,12.77,12.8,12.76,12.76,985400.0,8.527,8.5471,8.5204,8.5204,985400.0
2009-11-23 09:30:00,12.92,13.04,12.9,13.04,546200.0,8.6272,8.7073,8.6138,8.7073,546200.0
2009-11-23 10:00:00,13.04,13.07,13.01,13.05,540600.0,8.7073,8.7274,8.6873,8.714,540600.0
2009-11-23 10:30:00,13.05,13.06,12.95,12.96,446200.0,8.714,8.7207,8.6472,8.6539,446200.0
2009-11-23 11:00:00,12.96,12.96,12.93,12.93,233000.0,8.6539,8.6539,8.6339,8.6339,233000.0
2009-11-23 11:30:00,12.93,12.93,12.89,12.9,469400.0,8.6339,8.6339,8.6072,8.6138,469400.0
2009-11-23 12:00:00,12.9,12.93,12.88,12.9,312400.0,8.6138,8.6339,8.6005,8.6138,312400.0
2009-11-23 12:30:00,12.9,12.92,12.88,12.89,314800.0,8.6138,8.6272,8.6005,8.6072,314800.0
2009-11-23 13:00:00,12.9,12.9,12.86,12.87,272400.0,8.6138,8.6138,8.5871,8.5938,272400.0
2009-11-23 13:30:00,12.87,12.9,12.87,12.88,126200.0,8.5938,8.6138,8.5938,8.6005,126200.0
2009-11-23 14:00:00,12.88,12.89,12.86,12.88,230600.0,8.6005,8.6072,8.5871,8.6005,230600.0
2009-11-23 14:30:00,12.88,12.9,12.88,12.88,191400.0,8.6005,8.6138,8.6005,8.6005,191400.0
2009-11-23 15:00:00,12.88,12.93,12.88,12.93,295400.0,8.6005,8.6339,8.6005,8.6339,295400.0
2009-11-23 15:30:00,12.93,12.94,12.88,12.93,592600.0,8.6339,8.6405,8.6005,8.6339,592600.0
2009-11-24 09:30:00,12.95,13.19,12.94,13.02,1639000.0,8.6472,8.8075,8.6405,8.694,1639000.0
2009-11-24 10:00:00,13.03,13.09,12.99,13.06,802600.0,8.7006,8.7407,8.6739,8.7207,802600.0
2009-11-24 10:30:00,13.06,13.12,13.06,13.09,335800.0,8.7207,8.7607,8.7207,8.7407,335800.0
2009-11-24 11:00:00,13.09,13.12,13.09,13.12,284800.0,8.7407,8.7607,8.7407,8.7607,284800.0
2009-11-24 11:30:00,13.11,13.13,13.09,13.13,146200.0,8.7541,8.7674,8.7407,8.7674,146200.0
2009-11-24 12:00:00,13.13,13.17,13.12,13.16,183000.0,8.7674,8.7941,8.7607,8.7875,183000.0
2009-11-24 12:30:00,13.17,13.17,13.13,13.14,155200.0,8.7941,8.7941,8.7674,8.7741,155200.0
2009-11-24 13:00:00,13.14,13.19,13.13,13.19,253400.0,8.7741,8.8075,8.7674,8.8075,253400.0
2009-11-24 13:30:00,13.18,13.21,13.18,13.2,210400.0,8.8008,8.8208,8.8008,8.8142,210400.0
2009-11-24 14:00:00,13.19,13.24,13.18,13.23,619000.0,8.8075,8.8409,8.8008,8.8342,619000.0
2009-11-24 14:30:00,13.24,13.26,13.22,13.25,319800.0,8.8409,8.8542,8.8275,8.8475,319800.0
2009-11-24 15:00:00,13.25,13.25,13.21,13.24,226000.0,8.8475,8.8475,8.8208,8.8409,226000.0
2009-11-24 15:30:00,13.23,13.25,13.19,13.23,1663000.0,8.8342,8.8475,8.8075,8.8342,1663000.0
2009-11-25 09:30:00,13.28,13.28,13.18,13.24,488600.0,8.8676,8.8676,8.8008,8.8409,488600.0
2009-11-25 10:00:00,13.25,13.28,13.21,13.22,311200.0,8.8475,8.8676,8.8208,8.8275,311200.0
2009-11-25 10:30:00,13.21,13.25,13.2,13.24,215200.0,8.8208,8.8475,8.8142,8.8409,215200.0
2009-11-25 11:00:00,13.24,13.24,13.19,13.2,319400.0,8.8409,8.8409,8.8075,8.8142,319400.0
2009-11-25 11:30:00,13.2,13.21,13.19,13.21,277000.0,8.8142,8.8208,8.8075,8.8208,277000.0
2009-11-25 12:00:00,13.21,13.21,13.17,13.17,184400.0,8.8208,8.8208,8.7941,8.7941,184400.0
2009-11-25 12:30:00,13.17,13.18,13.15,13.15,337400.0,8.7941,8.8008,8.7808,8.7808,337400.0
2009-11-25 13:00:00,13.15,13.17,13.15,13.16,171000.0,8.7808,8.7941,8.7808,8.7875,171000.0
2009-11-25 13:30:00,13.16,13.19,13.15,13.19,138000.0,8.7875,8.8075,8.7808,8.8075,138000.0
2009-11-25 14:00:00,13.19,13.19,13.16,13.18,194400.0,8.8075,8.8075,8.7875,8.8008,194400.0
2009-11-25 14:30:00,13.18,13.22,13.18,13.2,165000.0,8.8008,8.8275,8.8008,8.8142,165000.0
2009-11-25 15:00:00,13.2,13.22,13.2,13.21,318600.0,8.8142,8.8275,8.8142,8.8208,318600.0
2009-11-25 15:30:00,13.21,13.22,13.18,13.2,451000.0,8.8208,8.8275,8.8008,8.8142,451000.0
2009-11-27 09:30:00,12.91,13.02,12.88,12.97,416200.0,8.6205,8.694,8.6005,8.6606,416200.0
2009-11-27 10:00:00,12.97,13.06,12.97,13.01,273400.0,8.6606,8.7207,8.6606,8.6873,273400.0
2009-11-27 10:30:00,13.02,13.11,12.99,13.08,175800.0,8.694,8.7541,8.6739,8.734,175800.0
2009-11-27 11:00:00,13.08,13.13,13.08,13.11,198400.0,8.734,8.7674,8.734,8.7541,198400.0
2009-11-27 11:30:00,13.11,13.12,13.08,13.09,122400.0,8.7541,8.7607,8.734,8.7407,122400.0
2009-11-27 12:00:00,13.09,13.1,13.03,13.04,165800.0,8.7407,8.7474,8.7006,8.7073,165800.0
2009-11-27 12:30:00,13.05,13.12,13.03,13.03,417600.0,8.714,8.7607,8.7006,8.7006,417600.0
2009-11-27 13:00:00,13.03,13.04,12.96,13.02,95600.0,8.7006,8.7073,8.6539,8.694,95600.0
2009-11-27 13:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:00:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:00:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-30 09:30:00,12.97,13.07,12.97,13.03,421800.0,8.6606,8.7274,8.6606,8.7006,421800.0
2009-11-30 10:00:00,13.03,13.12,13.03,13.09,225000.0,8.7006,8.7607,8.7006,8.7407,225000.0
2009-11-30 10:30:00,13.1,13.13,13.06,13.06,380600.0,8.7474,8.7674,8.7207,8.7207,380600.0
2009-11-30 11:00:00,13.06,13.06,12.95,12.96,631000.0,8.7207,8.7207,8.6472,8.6539,631000.0
2009-11-30 11:30:00,12.96,12.97,12.91,12.94,314400.0,8.6539,8.6606,8.6205,8.6405,314400.0
2009-11-30 12:00:00,12.94,13.01,12.94,12.99,120200.0,8.6405,8.6873,8.6405,8.6739,120200.0
2009-11-30 12:30:00,12.99,13.01,12.97,12.98,165600.0,8.6739,8.6873,8.6606,8.6673,165600.0
2009-11-30 13:00:00,12.98,13.02,12.97,13.02,170800.0,8.6673,8.694,8.6606,8.694,170800.0
2009-11-30 13:30:00,13.02,13.05,13.0,13.03,235400.0,8.694,8.714,8.6806,8.7006,235400.0
2009-11-30 14:00:00,13.04,13.06,13.03,13.04,258200.0,8.7073,8.7207,8.7006,8.7073,258200.0
2009-11-30 14:30:00,13.04,13.04,13.01,13.01,157400.0,8.7073,8.7073,8.6873,8.6873,157400.0
2009-11-30 15:00:00,13.02,13.09,13.01,13.08,507000.0,8.694,8.7407,8.6873,8.734,507000.0
2009-11-30 15:30:00,13.08,13.13,13.08,13.13,542600.0,8.734,8.7674,8.734,8.7674,542600.0
2009-12-01 09:30:00,13.18,13.24,13.13,13.15,1089800.0,8.8008,8.8409,8.7674,8.7808,1089800.0
2009-12-01 10:00:00,13.15,13.24,13.12,13.15,773600.0,8.7808,8.8409,8.7607,8.7808,773600.0
2009-12-01 10:30:00,13.15,13.19,13.13,13.18,492400.0,8.7808,8.8075,8.7674,8.8008,492400.0
2009-12-01 11:00:00,13.19,13.28,13.18,13.25,451000.0,8.8075,8.8676,8.8008,8.8475,451000.0
2009-12-01 11:30:00,13.25,13.31,13.21,13.31,443800.0,8.8475,8.8876,8.8208,8.8876,443800.0
2009-12-01 12:00:00,13.31,13.33,13.3,13.33,646800.0,8.8876,8.901,8.8809,8.901,646800.0
2009-12-01 12:30:00,13.33,13.35,13.33,13.33,332600.0,8.901,8.9143,8.901,8.901,332600.0
2009-12-01 13:00:00,13.33,13.33,13.31,13.33,604000.0,8.901,8.901,8.8876,8.901,604000.0
2009-12-01 13:30:00,13.33,13.38,13.33,13.38,226800.0,8.901,8.9344,8.901,8.9344,226800.0
2009-12-01 14:00:00,13.38,13.41,13.38,13.4,575400.0,8.9344,8.9544,8.9344,8.9477,575400.0
2009-12-01 14:30:00,13.4,13.42,13.37,13.38,368800.0,8.9477,8.9611,8.9277,8.9344,368800.0
2009-12-01 15:00:00,13.38,13.4,13.37,13.4,446400.0,8.9344,8.9477,8.9277,8.9477,446400.0
2009-12-01 15:30:00,13.4,13.43,13.36,13.41,1414000.0,8.9477,8.9677,8.921,8.9544,1414000.0
2009-12-02 09:30:00,13.47,13.56,13.44,13.5,541400.0,8.9944,9.0545,8.9744,9.0145,541400.0
2009-12-02 10:00:00,13.49,13.6,13.49,13.58,583000.0,9.0078,9.0813,9.0078,9.0679,583000.0
2009-12-02 10:30:00,13.59,13.63,13.57,13.61,367600.0,9.0746,9.1013,9.0612,9.0879,367600.0
2009-12-02 11:00:00,13.61,13.61,13.56,13.56,524400.0,9.0879,9.0879,9.0545,9.0545,524400.0
2009-12-02 11:30:00,13.56,13.62,13.55,13.61,402000.0,9.0545,9.0946,9.0479,9.0879,402000.0
2009-12-02 12:00:00,13.61,13.62,13.55,13.56,773000.0,9.0879,9.0946,9.0479,9.0545,773000.0
2009-12-02 12:30:00,13.57,13.59,13.56,13.59,810200.0,9.0612,9.0746,9.0545,9.0746,810200.0
2009-12-02 13:00:00,13.59,13.59,13.58,13.58,202000.0,9.0746,9.0746,9.0679,9.0679,202000.0
2009-12-02 13:30:00,13.59,13.62,13.58,13.61,476800.0,9.0746,9.0946,9.0679,9.0879,476800.0
2009-12-02 14:00:00,13.61,13.62,13.56,13.59,294600.0,9.0879,9.0946,9.0545,9.0746,294600.0
2009-12-02 14:30:00,13.59,13.6,13.56,13.6,230800.0,9.0746,9.0813,9.0545,9.0813,230800.0
2009-12-02 15:00:00,13.6,13.62,13.59,13.61,281800.0,9.0813,9.0946,9.0746,9.0879,281800.0
2009-12-02 15:30:00,13.61,13.62,13.59,13.6,790200.0,9.0879,9.0946,9.0746,9.0813,790200.0
2009-12-03 09:30:00,13.63,13.74,13.58,13.71,526400.0,9.1013,9.1747,9.0679,9.1547,526400.0
2009-12-03 10:00:00,13.71,13.71,13.62,13.65,902200.0,9.1547,9.1547,9.0946,9.1146,902200.0
2009-12-03 10:30:00,13.65,13.74,13.65,13.73,486200.0,9.1146,9.1747,9.1146,9.1681,486200.0
2009-12-03 11:00:00,13.73,13.75,13.72,13.75,299800.0,9.1681,9.1814,9.1614,9.1814,299800.0
2009-12-03 11:30:00,13.75,13.8,13.74,13.76,462200.0,9.1814,9.2148,9.1747,9.1881,462200.0
2009-12-03 12:00:00,13.76,13.8,13.76,13.78,330200.0,9.1881,9.2148,9.1881,9.2014,330200.0
2009-12-03 12:30:00,13.78,13.79,13.77,13.79,136000.0,9.2014,9.2081,9.1948,9.2081,136000.0
2009-12-03 13:00:00,13.79,13.84,13.78,13.82,333400.0,9.2081,9.2415,9.2014,9.2282,333400.0
2009-12-03 13:30:00,13.83,13.88,13.82,13.88,318600.0,9.2348,9.2682,9.2282,9.2682,318600.0
2009-12-03 14:00:00,13.88,13.9,13.88,13.89,219400.0,9.2682,9.2816,9.2682,9.2749,219400.0
2009-12-03 14:30:00,13.89,13.9,13.85,13.85,283000.0,9.2749,9.2816,9.2482,9.2482,283000.0
2009-12-03 15:00:00,13.86,13.88,13.85,13.86,670200.0,9.2549,9.2682,9.2482,9.2549,670200.0
2009-12-03 15:30:00,13.86,13.87,13.82,13.82,1640000.0,9.2549,9.2615,9.2282,9.2282,1640000.0
2009-12-04 09:30:00,13.96,14.08,13.94,14.01,546200.0,9.3216,9.4018,9.3083,9.355,546200.0
2009-12-04 10:00:00,14.02,14.02,13.95,14.0,541800.0,9.3617,9.3617,9.315,9.3484,541800.0
2009-12-04 10:30:00,14.0,14.0,13.9,13.92,458800.0,9.3484,9.3484,9.2816,9.2949,458800.0
2009-12-04 11:00:00,13.92,13.93,13.81,13.81,375400.0,9.2949,9.3016,9.2215,9.2215,375400.0
2009-12-04 11:30:00,13.81,13.83,13.68,13.81,615600.0,9.2215,9.2348,9.1347,9.2215,615600.0
2009-12-04 12:00:00,13.81,13.86,13.77,13.81,238000.0,9.2215,9.2549,9.1948,9.2215,238000.0
2009-12-04 12:30:00,13.81,13.86,13.81,13.85,255400.0,9.2215,9.2549,9.2215,9.2482,255400.0
2009-12-04 13:00:00,13.85,13.89,13.79,13.8,191800.0,9.2482,9.2749,9.2081,9.2148,191800.0
2009-12-04 13:30:00,13.8,13.86,13.78,13.79,161200.0,9.2148,9.2549,9.2014,9.2081,161200.0
2009-12-04 14:00:00,13.79,13.81,13.74,13.78,243600.0,9.2081,9.2215,9.1747,9.2014,243600.0
2009-12-04 14:30:00,13.78,13.87,13.78,13.87,193200.0,9.2014,9.2615,9.2014,9.2615,193200.0
2009-12-04 15:00:00,13.86,13.94,13.83,13.92,412000.0,9.2549,9.3083,9.2348,9.2949,412000.0
2009-12-04 15:30:00,13.92,13.93,13.84,13.88,772400.0,9.2949,9.3016,9.2415,9.2682,772400.0
2009-12-07 09:30:00,13.93,14.02,13.88,13.99,545600.0,9.3016,9.3617,9.2682,9.3417,545600.0
2009-12-07 10:00:00,13.98,14.01,13.91,13.91,380400.0,9.335,9.355,9.2883,9.2883,380400.0
2009-12-07 10:30:00,13.91,13.99,13.91,13.97,534600.0,9.2883,9.3417,9.2883,9.3283,534600.0
2009-12-07 11:00:00,13.96,13.96,13.88,13.9,255000.0,9.3216,9.3216,9.2682,9.2816,255000.0
2009-12-07 11:30:00,13.9,13.93,13.89,13.9,172400.0,9.2816,9.3016,9.2749,9.2816,172400.0
2009-12-07 12:00:00,13.9,13.9,13.87,13.88,158800.0,9.2816,9.2816,9.2615,9.2682,158800.0
2009-12-07 12:30:00,13.88,13.92,13.88,13.9,142200.0,9.2682,9.2949,9.2682,9.2816,142200.0
2009-12-07 13:00:00,13.9,13.92,13.88,13.9,106000.0,9.2816,9.2949,9.2682,9.2816,106000.0
2009-12-07 13:30:00,13.9,13.95,13.9,13.94,327800.0,9.2816,9.315,9.2816,9.3083,327800.0
2009-12-07 14:00:00,13.95,13.95,13.88,13.88,369400.0,9.315,9.315,9.2682,9.2682,369400.0
2009-12-07 14:30:00,13.88,13.88,13.79,13.83,233400.0,9.2682,9.2682,9.2081,9.2348,233400.0
2009-12-07 15:00:00,13.83,13.9,13.81,13.86,291200.0,9.2348,9.2816,9.2215,9.2549,291200.0
2009-12-07 15:30:00,13.86,13.9,13.86,13.89,397000.0,9.2549,9.2816,9.2549,9.2749,397000.0
2009-12-08 09:30:00,13.81,13.88,13.65,13.72,465200.0,9.2215,9.2682,9.1146,9.1614,465200.0
2009-12-08 10:00:00,13.72,13.79,13.71,13.77,266000.0,9.1614,9.2081,9.1547,9.1948,266000.0
2009-12-08 10:30:00,13.77,13.79,13.72,13.77,186000.0,9.1948,9.2081,9.1614,9.1948,186000.0
2009-12-08 11:00:00,13.77,13.88,13.77,13.87,231000.0,9.1948,9.2682,9.1948,9.2615,231000.0
2009-12-08 11:30:00,13.88,13.97,13.87,13.97,351800.0,9.2682,9.3283,9.2615,9.3283,351800.0
2009-12-08 12:00:00,13.97,14.0,13.94,13.96,337400.0,9.3283,9.3484,9.3083,9.3216,337400.0
2009-12-08 12:30:00,13.96,13.99,13.94,13.99,196600.0,9.3216,9.3417,9.3083,9.3417,196600.0
2009-12-08 13:00:00,13.99,13.99,13.9,13.9,241200.0,9.3417,9.3417,9.2816,9.2816,241200.0
2009-12-08 13:30:00,13.9,13.96,13.89,13.95,270600.0,9.2816,9.3216,9.2749,9.315,270600.0
2009-12-08 14:00:00,13.95,13.97,13.91,13.93,179800.0,9.315,9.3283,9.2883,9.3016,179800.0
2009-12-08 14:30:00,13.93,13.95,13.87,13.87,222800.0,9.3016,9.315,9.2615,9.2615,222800.0
2009-12-08 15:00:00,13.87,13.92,13.87,13.92,112400.0,9.2615,9.2949,9.2615,9.2949,112400.0
2009-12-08 15:30:00,13.92,13.92,13.86,13.9,795000.0,9.2949,9.2949,9.2549,9.2816,795000.0
2009-12-09 09:30:00,13.91,13.92,13.8,13.87,454800.0,9.2883,9.2949,9.2148,9.2615,454800.0
2009-12-09 10:00:00,13.87,13.92,13.85,13.87,511000.0,9.2615,9.2949,9.2482,9.2615,511000.0
2009-12-09 10:30:00,13.87,13.95,13.84,13.9,263400.0,9.2615,9.315,9.2415,9.2816,263400.0
2009-12-09 11:00:00,13.91,13.95,13.91,13.93,117400.0,9.2883,9.315,9.2883,9.3016,117400.0
2009-12-09 11:30:00,13.94,13.94,13.9,13.91,109200.0,9.3083,9.3083,9.2816,9.2883,109200.0
2009-12-09 12:00:00,13.92,13.92,13.85,13.88,163000.0,9.2949,9.2949,9.2482,9.2682,163000.0
2009-12-09 12:30:00,13.88,13.9,13.88,13.9,101400.0,9.2682,9.2816,9.2682,9.2816,101400.0
2009-12-09 13:00:00,13.9,13.95,13.88,13.92,321800.0,9.2816,9.315,9.2682,9.2949,321800.0
2009-12-09 13:30:00,13.92,13.96,13.9,13.93,277800.0,9.2949,9.3216,9.2816,9.3016,277800.0
2009-12-09 14:00:00,13.93,13.96,13.93,13.95,299600.0,9.3016,9.3216,9.3016,9.315,299600.0
2009-12-09 14:30:00,13.95,13.99,13.95,13.99,270400.0,9.315,9.3417,9.315,9.3417,270400.0
2009-12-09 15:00:00,13.99,14.04,13.99,14.02,698600.0,9.3417,9.3751,9.3417,9.3617,698600.0
2009-12-09 15:30:00,14.02,14.03,13.98,14.0,947200.0,9.3617,9.3684,9.335,9.3484,947200.0
2009-12-10 09:30:00,14.01,14.25,14.01,14.21,745800.0,9.355,9.5153,9.355,9.4886,745800.0
2009-12-10 10:00:00,14.21,14.22,14.15,14.22,398600.0,9.4886,9.4953,9.4485,9.4953,398600.0
2009-12-10 10:30:00,14.22,14.22,14.19,14.2,482000.0,9.4953,9.4953,9.4752,9.4819,482000.0
2009-12-10 11:00:00,14.2,14.26,14.2,14.24,556600.0,9.4819,9.522,9.4819,9.5086,556600.0
2009-12-10 11:30:00,14.25,14.27,14.17,14.18,262800.0,9.5153,9.5286,9.4619,9.4685,262800.0
2009-12-10 12:00:00,14.18,14.2,14.16,14.17,245000.0,9.4685,9.4819,9.4552,9.4619,245000.0
2009-12-10 12:30:00,14.17,14.21,14.16,14.21,312600.0,9.4619,9.4886,9.4552,9.4886,312600.0
2009-12-10 13:00:00,14.21,14.21,14.11,14.16,439400.0,9.4886,9.4886,9.4218,9.4552,439400.0
2009-12-10 13:30:00,14.16,14.23,14.15,14.23,376200.0,9.4552,9.5019,9.4485,9.5019,376200.0
2009-12-10 14:00:00,14.22,14.28,14.22,14.28,621000.0,9.4953,9.5353,9.4953,9.5353,621000.0
2009-12-10 14:30:00,14.28,14.33,14.27,14.3,525600.0,9.5353,9.5687,9.5286,9.5487,525600.0
2009-12-10 15:00:00,14.3,14.3,14.17,14.17,688400.0,9.5487,9.5487,9.4619,9.4619,688400.0
2009-12-10 15:30:00,14.17,14.18,14.15,14.15,733400.0,9.4619,9.4685,9.4485,9.4485,733400.0
2009-12-11 09:30:00,14.23,14.24,14.1,14.18,516600.0,9.5019,9.5086,9.4151,9.4685,516600.0
2009-12-11 10:00:00,14.18,14.18,14.1,14.12,445600.0,9.4685,9.4685,9.4151,9.4285,445600.0
2009-12-11 10:30:00,14.12,14.15,14.08,14.15,233400.0,9.4285,9.4485,9.4018,9.4485,233400.0
2009-12-11 11:00:00,14.14,14.14,14.0,14.02,382000.0,9.4418,9.4418,9.3484,9.3617,382000.0
2009-12-11 11:30:00,14.02,14.07,14.01,14.02,273200.0,9.3617,9.3951,9.355,9.3617,273200.0
2009-12-11 12:00:00,14.03,14.06,14.02,14.06,232800.0,9.3684,9.3884,9.3617,9.3884,232800.0
2009-12-11 12:30:00,14.06,14.09,14.03,14.09,209800.0,9.3884,9.4084,9.3684,9.4084,209800.0
2009-12-11 13:00:00,14.09,14.1,14.09,14.1,82200.0,9.4084,9.4151,9.4084,9.4151,82200.0
2009-12-11 13:30:00,14.1,14.11,14.07,14.09,120600.0,9.4151,9.4218,9.3951,9.4084,120600.0
2009-12-11 14:00:00,14.09,14.12,14.07,14.09,145200.0,9.4084,9.4285,9.3951,9.4084,145200.0
2009-12-11 14:30:00,14.1,14.13,14.09,14.12,580800.0,9.4151,9.4352,9.4084,9.4285,580800.0
2009-12-11 15:00:00,14.12,14.15,14.12,14.13,350000.0,9.4285,9.4485,9.4285,9.4352,350000.0
2009-12-11 15:30:00,14.13,14.15,14.07,14.13,979400.0,9.4352,9.4485,9.3951,9.4352,979400.0
2009-12-14 09:30:00,14.23,14.3,14.18,14.27,419800.0,9.5019,9.5487,9.4685,9.5286,419800.0
2009-12-14 10:00:00,14.28,14.28,14.2,14.22,397800.0,9.5353,9.5353,9.4819,9.4953,397800.0
2009-12-14 10:30:00,14.22,14.29,14.22,14.29,234800.0,9.4953,9.542,9.4953,9.542,234800.0
2009-12-14 11:00:00,14.29,14.32,14.28,14.3,373800.0,9.542,9.562,9.5353,9.5487,373800.0
2009-12-14 11:30:00,14.3,14.33,14.29,14.31,157000.0,9.5487,9.5687,9.542,9.5554,157000.0
2009-12-14 12:00:00,14.31,14.38,14.31,14.38,215200.0,9.5554,9.6021,9.5554,9.6021,215200.0
2009-12-14 12:30:00,14.38,14.42,14.34,14.34,281200.0,9.6021,9.6288,9.5754,9.5754,281200.0
2009-12-14 13:00:00,14.33,14.33,14.3,14.32,117600.0,9.5687,9.5687,9.5487,9.562,117600.0
2009-12-14 13:30:00,14.33,14.35,14.3,14.34,284200.0,9.5687,9.5821,9.5487,9.5754,284200.0
2009-12-14 14:00:00,14.34,14.36,14.33,14.33,152800.0,9.5754,9.5887,9.5687,9.5687,152800.0
2009-12-14 14:30:00,14.33,14.36,14.33,14.33,212600.0,9.5687,9.5887,9.5687,9.5687,212600.0
2009-12-14 15:00:00,14.34,14.37,14.34,14.35,297000.0,9.5754,9.5954,9.5754,9.5821,297000.0
2009-12-14 15:30:00,14.35,14.38,14.33,14.35,419200.0,9.5821,9.6021,9.5687,9.5821,419200.0
2009-12-15 09:30:00,14.3,14.34,14.22,14.27,282400.0,9.5487,9.5754,9.4953,9.5286,282400.0
2009-12-15 10:00:00,14.27,14.37,14.26,14.34,283600.0,9.5286,9.5954,9.522,9.5754,283600.0
2009-12-15 10:30:00,14.35,14.44,14.31,14.43,273000.0,9.5821,9.6422,9.5554,9.6355,273000.0
2009-12-15 11:00:00,14.43,14.46,14.41,14.43,341400.0,9.6355,9.6555,9.6221,9.6355,341400.0
2009-12-15 11:30:00,14.43,14.46,14.42,14.43,430000.0,9.6355,9.6555,9.6288,9.6355,430000.0
2009-12-15 12:00:00,14.43,14.49,14.41,14.49,440400.0,9.6355,9.6755,9.6221,9.6755,440400.0
2009-12-15 12:30:00,14.49,14.52,14.47,14.51,887800.0,9.6755,9.6956,9.6622,9.6889,887800.0
2009-12-15 13:00:00,14.51,14.53,14.45,14.46,533000.0,9.6889,9.7023,9.6488,9.6555,533000.0
2009-12-15 13:30:00,14.45,14.46,14.42,14.43,183000.0,9.6488,9.6555,9.6288,9.6355,183000.0
2009-12-15 14:00:00,14.43,14.44,14.39,14.4,404000.0,9.6355,9.6422,9.6088,9.6154,404000.0
2009-12-15 14:30:00,14.4,14.4,14.34,14.35,458800.0,9.6154,9.6154,9.5754,9.5821,458800.0
2009-12-15 15:00:00,14.34,14.35,14.29,14.31,509000.0,9.5754,9.5821,9.542,9.5554,509000.0
2009-12-15 15:30:00,14.31,14.31,14.22,14.26,1077200.0,9.5554,9.5554,9.4953,9.522,1077200.0
2009-12-16 09:30:00,14.34,14.53,14.33,14.5,410000.0,9.5754,9.7023,9.5687,9.6822,410000.0
2009-12-16 10:00:00,14.51,14.52,14.46,14.47,329200.0,9.6889,9.6956,9.6555,9.6622,329200.0
2009-12-16 10:30:00,14.47,14.56,14.47,14.55,301000.0,9.6622,9.7223,9.6622,9.7156,301000.0
2009-12-16 11:00:00,14.55,14.65,14.55,14.65,500600.0,9.7156,9.7824,9.7156,9.7824,500600.0
2009-12-16 11:30:00,14.65,14.7,14.54,14.55,834000.0,9.7824,9.8158,9.7089,9.7156,834000.0
2009-12-16 12:00:00,14.54,14.58,14.54,14.58,317400.0,9.7089,9.7356,9.7089,9.7356,317400.0
2009-12-16 12:30:00,14.58,14.58,14.53,14.56,633200.0,9.7356,9.7356,9.7023,9.7223,633200.0
2009-12-16 13:00:00,14.56,14.57,14.54,14.56,206000.0,9.7223,9.729,9.7089,9.7223,206000.0
2009-12-16 13:30:00,14.56,14.57,14.53,14.53,420400.0,9.7223,9.729,9.7023,9.7023,420400.0
2009-12-16 14:00:00,14.53,14.53,14.47,14.49,240200.0,9.7023,9.7023,9.6622,9.6755,240200.0
2009-12-16 14:30:00,14.49,14.51,14.46,14.48,268000.0,9.6755,9.6889,9.6555,9.6689,268000.0
2009-12-16 15:00:00,14.49,14.51,14.45,14.45,268000.0,9.6755,9.6889,9.6488,9.6488,268000.0
2009-12-16 15:30:00,14.45,14.46,14.4,14.4,1368400.0,9.6488,9.6555,9.6154,9.6154,1368400.0
2009-12-17 09:30:00,14.36,14.44,14.24,14.34,1060200.0,9.5887,9.6422,9.5086,9.5754,1060200.0
2009-12-17 10:00:00,14.33,14.37,14.28,14.3,429000.0,9.5687,9.5954,9.5353,9.5487,429000.0
2009-12-17 10:30:00,14.29,14.3,14.22,14.26,316000.0,9.542,9.5487,9.4953,9.522,316000.0
2009-12-17 11:00:00,14.27,14.3,14.25,14.25,264200.0,9.5286,9.5487,9.5153,9.5153,264200.0
2009-12-17 11:30:00,14.24,14.26,14.22,14.22,255800.0,9.5086,9.522,9.4953,9.4953,255800.0
2009-12-17 12:00:00,14.22,14.24,14.21,14.24,378000.0,9.4953,9.5086,9.4886,9.5086,378000.0
2009-12-17 12:30:00,14.24,14.24,14.21,14.24,409000.0,9.5086,9.5086,9.4886,9.5086,409000.0
2009-12-17 13:00:00,14.24,14.26,14.24,14.26,75200.0,9.5086,9.522,9.5086,9.522,75200.0
2009-12-17 13:30:00,14.26,14.28,14.26,14.28,95400.0,9.522,9.5353,9.522,9.5353,95400.0
2009-12-17 14:00:00,14.28,14.3,14.24,14.27,323000.0,9.5353,9.5487,9.5086,9.5286,323000.0
2009-12-17 14:30:00,14.27,14.3,14.26,14.27,179800.0,9.5286,9.5487,9.522,9.5286,179800.0
2009-12-17 15:00:00,14.27,14.28,14.24,14.24,472800.0,9.5286,9.5353,9.5086,9.5086,472800.0
2009-12-17 15:30:00,14.24,14.27,14.21,14.21,632400.0,9.5086,9.5286,9.4886,9.4886,632400.0
2009-12-18 09:30:00,14.25,14.33,14.22,14.24,1504000.0,9.5153,9.5687,9.4953,9.5086,1504000.0
2009-12-18 10:00:00,14.24,14.26,14.15,14.15,423800.0,9.5086,9.522,9.4485,9.4485,423800.0
2009-12-18 10:30:00,14.15,14.16,14.08,14.12,598200.0,9.4485,9.4552,9.4018,9.4285,598200.0
2009-12-18 11:00:00,14.12,14.13,14.06,14.09,314200.0,9.4285,9.4352,9.3884,9.4084,314200.0
2009-12-18 11:30:00,14.09,14.13,14.08,14.13,327400.0,9.4084,9.4352,9.4018,9.4352,327400.0
2009-12-18 12:00:00,14.13,14.14,14.12,14.13,1095200.0,9.4352,9.4418,9.4285,9.4352,1095200.0
2009-12-18 12:30:00,14.13,14.18,14.13,14.18,250400.0,9.4352,9.4685,9.4352,9.4685,250400.0
2009-12-18 13:00:00,14.18,14.24,14.17,14.23,246200.0,9.4685,9.5086,9.4619,9.5019,246200.0
2009-12-18 13:30:00,14.23,14.24,14.22,14.22,249000.0,9.5019,9.5086,9.4953,9.4953,249000.0
2009-12-18 14:00:00,14.22,14.24,14.17,14.17,678600.0,9.4953,9.5086,9.4619,9.4619,678600.0
2009-12-18 14:30:00,14.17,14.2,14.15,14.19,491000.0,9.4619,9.4819,9.4485,9.4752,491000.0
2009-12-18 15:00:00,14.19,14.19,14.12,14.12,395600.0,9.4752,9.4752,9.4285,9.4285,395600.0
2009-12-18 15:30:00,14.12,14.21,14.12,14.21,1407400.0,9.4285,9.4886,9.4285,9.4886,1407400.0
2009-12-21 09:30:00,14.3,14.33,14.24,14.29,317000.0,9.5487,9.5687,9.5086,9.542,317000.0
2009-12-21 10:00:00,14.29,14.35,14.29,14.31,337600.0,9.542,9.5821,9.542,9.5554,337600.0
2009-12-21 10:30:00,14.32,14.33,14.3,14.32,323000.0,9.562,9.5687,9.5487,9.562,323000.0
2009-12-21 11:00:00,14.33,14.35,14.31,14.34,217600.0,9.5687,9.5821,9.5554,9.5754,217600.0
2009-12-21 11:30:00,14.34,14.39,14.33,14.38,204600.0,9.5754,9.6088,9.5687,9.6021,204600.0
2009-12-21 12:00:00,14.38,14.42,14.38,14.38,226800.0,9.6021,9.6288,9.6021,9.6021,226800.0
2009-12-21 12:30:00,14.38,14.4,14.35,14.4,170800.0,9.6021,9.6154,9.5821,9.6154,170800.0
2009-12-21 13:00:00,14.4,14.41,14.4,14.4,842200.0,9.6154,9.6221,9.6154,9.6154,842200.0
2009-12-21 13:30:00,14.4,14.43,14.39,14.42,237200.0,9.6154,9.6355,9.6088,9.6288,237200.0
2009-12-21 14:00:00,14.42,14.44,14.4,14.4,836200.0,9.6288,9.6422,9.6154,9.6154,836200.0
2009-12-21 14:30:00,14.41,14.41,14.4,14.4,126200.0,9.6221,9.6221,9.6154,9.6154,126200.0
2009-12-21 15:00:00,14.4,14.41,14.39,14.4,366800.0,9.6154,9.6221,9.6088,9.6154,366800.0
2009-12-21 15:30:00,14.4,14.42,14.37,14.42,785400.0,9.6154,9.6288,9.5954,9.6288,785400.0
2009-12-22 09:30:00,14.48,14.6,14.46,14.55,440800.0,9.6689,9.749,9.6555,9.7156,440800.0
2009-12-22 10:00:00,14.56,14.6,14.49,14.53,1052800.0,9.7223,9.749,9.6755,9.7023,1052800.0
2009-12-22 10:30:00,14.53,14.53,14.47,14.47,162000.0,9.7023,9.7023,9.6622,9.6622,162000.0
2009-12-22 11:00:00,14.47,14.47,14.44,14.45,149400.0,9.6622,9.6622,9.6422,9.6488,149400.0
2009-12-22 11:30:00,14.45,14.46,14.44,14.45,87600.0,9.6488,9.6555,9.6422,9.6488,87600.0
2009-12-22 12:00:00,14.45,14.47,14.44,14.47,137600.0,9.6488,9.6622,9.6422,9.6622,137600.0
2009-12-22 12:30:00,14.47,14.49,14.46,14.47,250600.0,9.6622,9.6755,9.6555,9.6622,250600.0
2009-12-22 13:00:00,14.47,14.52,14.46,14.51,333400.0,9.6622,9.6956,9.6555,9.6889,333400.0
2009-12-22 13:30:00,14.51,14.51,14.47,14.47,637600.0,9.6889,9.6889,9.6622,9.6622,637600.0
2009-12-22 14:00:00,14.47,14.53,14.47,14.53,275600.0,9.6622,9.7023,9.6622,9.7023,275600.0
2009-12-22 14:30:00,14.53,14.56,14.52,14.52,251000.0,9.7023,9.7223,9.6956,9.6956,251000.0
2009-12-22 15:00:00,14.53,14.53,14.47,14.47,307200.0,9.7023,9.7023,9.6622,9.6622,307200.0
2009-12-22 15:30:00,14.47,14.5,14.47,14.48,1278800.0,9.6622,9.6822,9.6622,9.6689,1278800.0
2009-12-23 09:30:00,14.55,14.6,14.51,14.53,238600.0,9.7156,9.749,9.6889,9.7023,238600.0
2009-12-23 10:00:00,14.53,14.56,14.47,14.53,323400.0,9.7023,9.7223,9.6622,9.7023,323400.0
2009-12-23 10:30:00,14.53,14.56,14.53,14.56,184800.0,9.7023,9.7223,9.7023,9.7223,184800.0
2009-12-23 11:00:00,14.56,14.56,14.54,14.56,136600.0,9.7223,9.7223,9.7089,9.7223,136600.0
2009-12-23 11:30:00,14.56,14.58,14.56,14.56,107800.0,9.7223,9.7356,9.7223,9.7223,107800.0
2009-12-23 12:00:00,14.56,14.56,14.52,14.53,106200.0,9.7223,9.7223,9.6956,9.7023,106200.0
2009-12-23 12:30:00,14.53,14.55,14.53,14.53,120600.0,9.7023,9.7156,9.7023,9.7023,120600.0
2009-12-23 13:00:00,14.53,14.54,14.51,14.51,140200.0,9.7023,9.7089,9.6889,9.6889,140200.0
2009-12-23 13:30:00,14.51,14.54,14.51,14.53,155800.0,9.6889,9.7089,9.6889,9.7023,155800.0
2009-12-23 14:00:00,14.52,14.53,14.52,14.52,130000.0,9.6956,9.7023,9.6956,9.6956,130000.0
2009-12-23 14:30:00,14.52,14.54,14.52,14.52,134800.0,9.6956,9.7089,9.6956,9.6956,134800.0
2009-12-23 15:00:00,14.52,14.52,14.49,14.51,250800.0,9.6956,9.6956,9.6755,9.6889,250800.0
2009-12-23 15:30:00,14.51,14.54,14.51,14.54,409200.0,9.6889,9.7089,9.6889,9.7089,409200.0
2009-12-24 09:30:00,14.6,14.65,14.55,14.62,136200.0,9.749,9.7824,9.7156,9.7623,136200.0
2009-12-24 10:00:00,14.62,14.64,14.61,14.62,136400.0,9.7623,9.7757,9.7557,9.7623,136400.0
2009-12-24 10:30:00,14.62,14.64,14.61,14.63,105800.0,9.7623,9.7757,9.7557,9.769,105800.0
2009-12-24 11:00:00,14.63,14.63,14.59,14.61,137000.0,9.769,9.769,9.7423,9.7557,137000.0
2009-12-24 11:30:00,14.61,14.62,14.6,14.6,172200.0,9.7557,9.7623,9.749,9.749,172200.0
2009-12-24 12:00:00,14.6,14.62,14.59,14.6,170000.0,9.749,9.7623,9.7423,9.749,170000.0
2009-12-24 12:30:00,14.6,14.63,14.59,14.63,286800.0,9.749,9.769,9.7423,9.769,286800.0
2009-12-28 09:30:00,14.68,14.69,14.63,14.63,157400.0,9.8024,9.8091,9.769,9.769,157400.0
2009-12-28 10:00:00,14.63,14.65,14.56,14.57,172000.0,9.769,9.7824,9.7223,9.729,172000.0
2009-12-28 10:30:00,14.58,14.58,14.56,14.56,99600.0,9.7356,9.7356,9.7223,9.7223,99600.0
2009-12-28 11:00:00,14.56,14.6,14.56,14.59,149800.0,9.7223,9.749,9.7223,9.7423,149800.0
2009-12-28 11:30:00,14.59,14.63,14.59,14.61,99200.0,9.7423,9.769,9.7423,9.7557,99200.0
2009-12-28 12:00:00,14.6,14.61,14.59,14.61,66000.0,9.749,9.7557,9.7423,9.7557,66000.0
2009-12-28 12:30:00,14.61,14.62,14.61,14.62,44000.0,9.7557,9.7623,9.7557,9.7623,44000.0
2009-12-28 13:00:00,14.62,14.62,14.6,14.61,83000.0,9.7623,9.7623,9.749,9.7557,83000.0
2009-12-28 13:30:00,14.61,14.62,14.6,14.61,126000.0,9.7557,9.7623,9.749,9.7557,126000.0
2009-12-28 14:00:00,14.61,14.61,14.5,14.52,247000.0,9.7557,9.7557,9.6822,9.6956,247000.0
2009-12-28 14:30:00,14.51,14.56,14.51,14.55,166600.0,9.6889,9.7223,9.6889,9.7156,166600.0
2009-12-28 15:00:00,14.56,14.56,14.52,14.54,129400.0,9.7223,9.7223,9.6956,9.7089,129400.0
2009-12-28 15:30:00,14.54,14.58,14.53,14.57,462200.0,9.7089,9.7356,9.7023,9.729,462200.0
2009-12-29 09:30:00,14.55,14.61,14.47,14.49,148200.0,9.7156,9.7557,9.6622,9.6755,148200.0
2009-12-29 10:00:00,14.49,14.5,14.47,14.47,104800.0,9.6755,9.6822,9.6622,9.6622,104800.0
2009-12-29 10:30:00,14.47,14.47,14.43,14.43,82400.0,9.6622,9.6622,9.6355,9.6355,82400.0
2009-12-29 11:00:00,14.43,14.45,14.43,14.44,114400.0,9.6355,9.6488,9.6355,9.6422,114400.0
2009-12-29 11:30:00,14.44,14.47,14.43,14.47,77800.0,9.6422,9.6622,9.6355,9.6622,77800.0
2009-12-29 12:00:00,14.47,14.47,14.44,14.45,130800.0,9.6622,9.6622,9.6422,9.6488,130800.0
2009-12-29 12:30:00,14.45,14.47,14.43,14.43,133800.0,9.6488,9.6622,9.6355,9.6355,133800.0
2009-12-29 13:00:00,14.43,14.44,14.43,14.44,90800.0,9.6355,9.6422,9.6355,9.6422,90800.0
2009-12-29 13:30:00,14.43,14.47,14.43,14.46,108000.0,9.6355,9.6622,9.6355,9.6555,108000.0
2009-12-29 14:00:00,14.46,14.47,14.44,14.46,230200.0,9.6555,9.6622,9.6422,9.6555,230200.0
2009-12-29 14:30:00,14.46,14.47,14.45,14.47,158400.0,9.6555,9.6622,9.6488,9.6622,158400.0
2009-12-29 15:00:00,14.47,14.51,14.46,14.5,199800.0,9.6622,9.6889,9.6555,9.6822,199800.0
2009-12-29 15:30:00,14.5,14.52,14.49,14.51,761000.0,9.6822,9.6956,9.6755,9.6889,761000.0
2009-12-30 09:30:00,14.47,14.7,14.47,14.68,435200.0,9.6622,9.8158,9.6622,9.8024,435200.0
2009-12-30 10:00:00,14.68,14.7,14.64,14.69,237000.0,9.8024,9.8158,9.7757,9.8091,237000.0
2009-12-30 10:30:00,14.7,14.71,14.61,14.61,404400.0,9.8158,9.8224,9.7557,9.7557,404400.0
2009-12-30 11:00:00,14.61,14.65,14.6,14.61,213200.0,9.7557,9.7824,9.749,9.7557,213200.0
2009-12-30 11:30:00,14.61,14.67,14.6,14.67,98800.0,9.7557,9.7957,9.749,9.7957,98800.0
2009-12-30 12:00:00,14.67,14.72,14.67,14.72,142400.0,9.7957,9.8291,9.7957,9.8291,142400.0
2009-12-30 12:30:00,14.72,14.72,14.68,14.68,203600.0,9.8291,9.8291,9.8024,9.8024,203600.0
2009-12-30 13:00:00,14.69,14.69,14.64,14.64,86400.0,9.8091,9.8091,9.7757,9.7757,86400.0
2009-12-30 13:30:00,14.65,14.69,14.63,14.69,119800.0,9.7824,9.8091,9.769,9.8091,119800.0
2009-12-30 14:00:00,14.69,14.7,14.68,14.7,62600.0,9.8091,9.8158,9.8024,9.8158,62600.0
2009-12-30 14:30:00,14.69,14.72,14.69,14.71,131800.0,9.8091,9.8291,9.8091,9.8224,131800.0
2009-12-30 15:00:00,14.71,14.71,14.68,14.68,163200.0,9.8224,9.8224,9.8024,9.8024,163200.0
2009-12-30 15:30:00,14.68,14.73,14.68,14.72,440600.0,9.8024,9.8358,9.8024,9.8291,440600.0
2009-12-31 09:30:00,14.75,14.78,14.72,14.75,182600.0,9.8492,9.8692,9.8291,9.8492,182600.0
2009-12-31 10:00:00,14.76,14.76,14.63,14.65,209200.0,9.8558,9.8558,9.769,9.7824,209200.0
2009-12-31 10:30:00,14.65,14.69,14.65,14.66,123000.0,9.7824,9.8091,9.7824,9.7891,123000.0
2009-12-31 11:00:00,14.66,14.67,14.63,14.63,113200.0,9.7891,9.7957,9.769,9.769,113200.0
2009-12-31 11:30:00,14.63,14.66,14.62,14.65,91200.0,9.769,9.7891,9.7623,9.7824,91200.0
2009-12-31 12:00:00,14.65,14.65,14.64,14.64,71800.0,9.7824,9.7824,9.7757,9.7757,71800.0
2009-12-31 12:30:00,14.64,14.65,14.62,14.62,67200.0,9.7757,9.7824,9.7623,9.7623,67200.0
2009-12-31 13:00:00,14.62,14.62,14.6,14.61,54600.0,9.7623,9.7623,9.749,9.7557,54600.0
2009-12-31 13:30:00,14.61,14.62,14.6,14.6,43400.0,9.7557,9.7623,9.749,9.749,43400.0
2009-12-31 14:00:00,14.6,14.63,14.6,14.63,73000.0,9.749,9.769,9.749,9.769,73000.0
2009-12-31 14:30:00,14.62,14.64,14.62,14.63,146200.0,9.7623,9.7757,9.7623,9.769,146200.0
2009-12-31 15:00:00,14.63,14.63,14.62,14.62,136200.0,9.769,9.769,9.7623,9.7623,136200.0
2009-12-31 15:30:00,14.62,14.62,14.53,14.53,790800.0,9.7623,9.7623,9.7023,9.7023,790800.0
2010-01-04 09:30:00,14.73,14.74,14.65,14.69,471200.0,9.8358,9.8425,9.7824,9.8091,471200.0
2010-01-04 10:00:00,14.69,14.71,14.65,14.7,282600.0,9.8091,9.8224,9.7824,9.8158,282600.0
2010-01-04 10:30:00,14.7,14.7,14.67,14.67,245800.0,9.8158,9.8158,9.7957,9.7957,245800.0
2010-01-04 11:00:00,14.67,14.7,14.66,14.7,110400.0,9.7957,9.8158,9.7891,9.8158,110400.0
2010-01-04 11:30:00,14.7,14.7,14.67,14.68,66600.0,9.8158,9.8158,9.7957,9.8024,66600.0
2010-01-04 12:00:00,14.69,14.69,14.65,14.65,82600.0,9.8091,9.8091,9.7824,9.7824,82600.0
2010-01-04 12:30:00,14.66,14.67,14.62,14.62,378200.0,9.7891,9.7957,9.7623,9.7623,378200.0
2010-01-04 13:00:00,14.63,14.63,14.6,14.61,89800.0,9.769,9.769,9.749,9.7557,89800.0
2010-01-04 13:30:00,14.61,14.62,14.58,14.59,117200.0,9.7557,9.7623,9.7356,9.7423,117200.0
2010-01-04 14:00:00,14.58,14.61,14.58,14.61,83600.0,9.7356,9.7557,9.7356,9.7557,83600.0
2010-01-04 14:30:00,14.61,14.65,14.61,14.61,117800.0,9.7557,9.7824,9.7557,9.7557,117800.0
2010-01-04 15:00:00,14.62,14.62,14.58,14.58,146800.0,9.7623,9.7623,9.7356,9.7356,146800.0
2010-01-04 15:30:00,14.58,14.59,14.55,14.59,559400.0,9.7356,9.7423,9.7156,9.7423,559400.0
2010-01-05 09:30:00,14.61,14.65,14.56,14.6,316800.0,9.7557,9.7824,9.7223,9.749,316800.0
2010-01-05 10:00:00,14.6,14.6,14.52,14.54,3308200.0,9.749,9.749,9.6956,9.7089,3308200.0
2010-01-05 10:30:00,14.53,14.59,14.52,14.52,1765200.0,9.7023,9.7423,9.6956,9.6956,1765200.0
2010-01-05 11:00:00,14.52,14.59,14.45,14.45,2350600.0,9.6956,9.7423,9.6488,9.6488,2350600.0
2010-01-05 11:30:00,14.45,14.5,14.41,14.42,2960000.0,9.6488,9.6822,9.6221,9.6288,2960000.0
2010-01-05 12:00:00,14.42,14.43,14.4,14.42,249200.0,9.6288,9.6355,9.6154,9.6288,249200.0
2010-01-05 12:30:00,14.42,14.43,14.36,14.38,641400.0,9.6288,9.6355,9.5887,9.6021,641400.0
2010-01-05 13:00:00,14.38,14.38,14.33,14.34,611000.0,9.6021,9.6021,9.5687,9.5754,611000.0
2010-01-05 13:30:00,14.34,14.35,14.32,14.35,242800.0,9.5754,9.5821,9.562,9.5821,242800.0
2010-01-05 14:00:00,14.35,14.37,14.31,14.31,379800.0,9.5821,9.5954,9.5554,9.5554,379800.0
2010-01-05 14:30:00,14.31,14.36,14.31,14.36,234600.0,9.5554,9.5887,9.5554,9.5887,234600.0
2010-01-05 15:00:00,14.36,14.37,14.34,14.35,389600.0,9.5887,9.5954,9.5754,9.5821,389600.0
2010-01-05 15:30:00,14.35,14.38,14.34,14.36,856000.0,9.5821,9.6021,9.5754,9.5887,856000.0
2010-01-06 09:30:00,14.35,14.45,14.3,14.42,439000.0,9.5821,9.6488,9.5487,9.6288,439000.0
2010-01-06 10:00:00,14.42,14.46,14.37,14.38,272400.0,9.6288,9.6555,9.5954,9.6021,272400.0
2010-01-06 10:30:00,14.38,14.43,14.35,14.42,220800.0,9.6021,9.6355,9.5821,9.6288,220800.0
2010-01-06 11:00:00,14.42,14.42,14.38,14.4,344600.0,9.6288,9.6288,9.6021,9.6154,344600.0
2010-01-06 11:30:00,14.4,14.4,14.3,14.3,254600.0,9.6154,9.6154,9.5487,9.5487,254600.0
2010-01-06 12:00:00,14.3,14.3,14.22,14.22,409000.0,9.5487,9.5487,9.4953,9.4953,409000.0
2010-01-06 12:30:00,14.22,14.3,14.22,14.29,170800.0,9.4953,9.5487,9.4953,9.542,170800.0
2010-01-06 13:00:00,14.29,14.3,14.27,14.3,389600.0,9.542,9.5487,9.5286,9.5487,389600.0
2010-01-06 13:30:00,14.3,14.3,14.22,14.24,341800.0,9.5487,9.5487,9.4953,9.5086,341800.0
2010-01-06 14:00:00,14.24,14.26,14.24,14.25,1412000.0,9.5086,9.522,9.5086,9.5153,1412000.0
2010-01-06 14:30:00,14.25,14.32,14.24,14.28,268800.0,9.5153,9.562,9.5086,9.5353,268800.0
2010-01-06 15:00:00,14.28,14.29,14.24,14.26,289200.0,9.5353,9.542,9.5086,9.522,289200.0
2010-01-06 15:30:00,14.26,14.27,14.22,14.24,598000.0,9.522,9.5286,9.4953,9.5086,598000.0
2010-01-07 09:30:00,14.35,14.35,14.06,14.08,291200.0,9.5821,9.5821,9.3884,9.4018,291200.0
2010-01-07 10:00:00,14.08,14.15,14.06,14.13,193400.0,9.4018,9.4485,9.3884,9.4352,193400.0
2010-01-07 10:30:00,14.13,14.17,14.12,14.15,204200.0,9.4352,9.4619,9.4285,9.4485,204200.0
2010-01-07 11:00:00,14.15,14.18,14.15,14.17,180800.0,9.4485,9.4685,9.4485,9.4619,180800.0
2010-01-07 11:30:00,14.17,14.17,14.13,14.13,234600.0,9.4619,9.4619,9.4352,9.4352,234600.0
2010-01-07 12:00:00,14.14,14.16,14.13,14.15,180400.0,9.4418,9.4552,9.4352,9.4485,180400.0
2010-01-07 12:30:00,14.15,14.2,14.13,14.13,263200.0,9.4485,9.4819,9.4352,9.4352,263200.0
2010-01-07 13:00:00,14.13,14.19,14.13,14.18,144200.0,9.4352,9.4752,9.4352,9.4685,144200.0
2010-01-07 13:30:00,14.18,14.2,14.17,14.17,164400.0,9.4685,9.4819,9.4619,9.4619,164400.0
2010-01-07 14:00:00,14.18,14.2,14.16,14.19,184000.0,9.4685,9.4819,9.4552,9.4752,184000.0
2010-01-07 14:30:00,14.19,14.22,14.18,14.18,522400.0,9.4752,9.4953,9.4685,9.4685,522400.0
2010-01-07 15:00:00,14.19,14.22,14.14,14.19,424200.0,9.4752,9.4953,9.4418,9.4752,424200.0
2010-01-07 15:30:00,14.19,14.2,14.16,14.17,441600.0,9.4752,9.4819,9.4552,9.4619,441600.0
2010-01-08 09:30:00,14.15,14.31,14.08,14.12,361000.0,9.4485,9.5554,9.4018,9.4285,361000.0
2010-01-08 10:00:00,14.13,14.18,14.1,14.15,700200.0,9.4352,9.4685,9.4151,9.4485,700200.0
2010-01-08 10:30:00,14.15,14.15,14.04,14.08,515000.0,9.4485,9.4485,9.3751,9.4018,515000.0
2010-01-08 11:00:00,14.08,14.17,14.06,14.15,350800.0,9.4018,9.4619,9.3884,9.4485,350800.0
2010-01-08 11:30:00,14.16,14.21,14.15,14.21,255800.0,9.4552,9.4886,9.4485,9.4886,255800.0
2010-01-08 12:00:00,14.21,14.21,14.13,14.13,193800.0,9.4886,9.4886,9.4352,9.4352,193800.0
2010-01-08 12:30:00,14.13,14.16,14.13,14.16,148000.0,9.4352,9.4552,9.4352,9.4552,148000.0
2010-01-08 13:00:00,14.16,14.22,14.15,14.21,190800.0,9.4552,9.4953,9.4485,9.4886,190800.0
2010-01-08 13:30:00,14.21,14.26,14.2,14.22,162200.0,9.4886,9.522,9.4819,9.4953,162200.0
2010-01-08 14:00:00,14.22,14.25,14.22,14.22,184800.0,9.4953,9.5153,9.4953,9.4953,184800.0
2010-01-08 14:30:00,14.21,14.25,14.21,14.24,196400.0,9.4886,9.5153,9.4886,9.5086,196400.0
2010-01-08 15:00:00,14.23,14.25,14.22,14.24,228000.0,9.5019,9.5153,9.4953,9.5086,228000.0
2010-01-08 15:30:00,14.24,14.27,14.21,14.24,316200.0,9.5086,9.5286,9.4886,9.5086,316200.0
2010-01-11 09:30:00,14.24,14.29,14.14,14.2,370000.0,9.5086,9.542,9.4418,9.4819,370000.0
2010-01-11 10:00:00,14.19,14.22,14.09,14.17,371000.0,9.4752,9.4953,9.4084,9.4619,371000.0
2010-01-11 10:30:00,14.16,14.2,14.12,14.18,354000.0,9.4552,9.4819,9.4285,9.4685,354000.0
2010-01-11 11:00:00,14.18,14.18,14.13,14.15,329400.0,9.4685,9.4685,9.4352,9.4485,329400.0
2010-01-11 11:30:00,14.15,14.24,14.15,14.24,660400.0,9.4485,9.5086,9.4485,9.5086,660400.0
2010-01-11 12:00:00,14.24,14.29,14.24,14.29,203000.0,9.5086,9.542,9.5086,9.542,203000.0
2010-01-11 12:30:00,14.29,14.29,14.22,14.24,128000.0,9.542,9.542,9.4953,9.5086,128000.0
2010-01-11 13:00:00,14.24,14.24,14.22,14.22,85400.0,9.5086,9.5086,9.4953,9.4953,85400.0
2010-01-11 13:30:00,14.22,14.25,14.22,14.22,99400.0,9.4953,9.5153,9.4953,9.4953,99400.0
2010-01-11 14:00:00,14.22,14.26,14.22,14.25,111800.0,9.4953,9.522,9.4953,9.5153,111800.0
2010-01-11 14:30:00,14.25,14.26,14.24,14.24,228400.0,9.5153,9.522,9.5086,9.5086,228400.0
2010-01-11 15:00:00,14.24,14.28,14.24,14.24,388400.0,9.5086,9.5353,9.5086,9.5086,388400.0
2010-01-11 15:30:00,14.25,14.27,14.22,14.23,1040000.0,9.5153,9.5286,9.4953,9.5019,1040000.0
2010-01-12 09:30:00,14.18,14.27,13.97,14.04,437000.0,9.4685,9.5286,9.3283,9.3751,437000.0
2010-01-12 10:00:00,14.04,14.08,14.02,14.05,407800.0,9.3751,9.4018,9.3617,9.3817,407800.0
2010-01-12 10:30:00,14.04,14.09,14.02,14.06,300400.0,9.3751,9.4084,9.3617,9.3884,300400.0
2010-01-12 11:00:00,14.06,14.06,14.01,14.01,97600.0,9.3884,9.3884,9.355,9.355,97600.0
2010-01-12 11:30:00,14.01,14.02,13.97,14.0,143600.0,9.355,9.3617,9.3283,9.3484,143600.0
2010-01-12 12:00:00,13.99,13.99,13.9,13.9,334000.0,9.3417,9.3417,9.2816,9.2816,334000.0
2010-01-12 12:30:00,13.9,13.93,13.87,13.89,267600.0,9.2816,9.3016,9.2615,9.2749,267600.0
2010-01-12 13:00:00,13.88,13.94,13.87,13.93,347800.0,9.2682,9.3083,9.2615,9.3016,347800.0
2010-01-12 13:30:00,13.93,13.93,13.89,13.93,155600.0,9.3016,9.3016,9.2749,9.3016,155600.0
2010-01-12 14:00:00,13.93,13.97,13.93,13.97,212400.0,9.3016,9.3283,9.3016,9.3283,212400.0
2010-01-12 14:30:00,13.97,13.99,13.94,13.99,237200.0,9.3283,9.3417,9.3083,9.3417,237200.0
2010-01-12 15:00:00,13.99,14.0,13.94,13.98,414600.0,9.3417,9.3484,9.3083,9.335,414600.0
2010-01-12 15:30:00,13.98,14.02,13.97,14.01,1040400.0,9.335,9.3617,9.3283,9.355,1040400.0
2010-01-13 09:30:00,14.06,14.13,13.91,13.91,298400.0,9.3884,9.4352,9.2883,9.2883,298400.0
2010-01-13 10:00:00,13.9,13.92,13.81,13.85,271200.0,9.2816,9.2949,9.2215,9.2482,271200.0
2010-01-13 10:30:00,13.85,13.9,13.83,13.9,278200.0,9.2482,9.2816,9.2348,9.2816,278200.0
2010-01-13 11:00:00,13.9,13.97,13.87,13.96,278000.0,9.2816,9.3283,9.2615,9.3216,278000.0
2010-01-13 11:30:00,13.97,14.01,13.9,13.99,480800.0,9.3283,9.355,9.2816,9.3417,480800.0
2010-01-13 12:00:00,13.99,14.11,13.99,14.1,176000.0,9.3417,9.4218,9.3417,9.4151,176000.0
2010-01-13 12:30:00,14.1,14.12,14.06,14.09,405800.0,9.4151,9.4285,9.3884,9.4084,405800.0
2010-01-13 13:00:00,14.09,14.09,14.05,14.08,139200.0,9.4084,9.4084,9.3817,9.4018,139200.0
2010-01-13 13:30:00,14.08,14.11,14.06,14.1,314800.0,9.4018,9.4218,9.3884,9.4151,314800.0
2010-01-13 14:00:00,14.1,14.12,14.06,14.09,199400.0,9.4151,9.4285,9.3884,9.4084,199400.0
2010-01-13 14:30:00,14.09,14.14,14.09,14.14,217400.0,9.4084,9.4418,9.4084,9.4418,217400.0
2010-01-13 15:00:00,14.14,14.14,14.1,14.11,264400.0,9.4418,9.4418,9.4151,9.4218,264400.0
2010-01-13 15:30:00,14.11,14.14,14.1,14.12,482400.0,9.4218,9.4418,9.4151,9.4285,482400.0
2010-01-14 09:30:00,14.06,14.08,13.95,13.99,367200.0,9.3884,9.4018,9.315,9.3417,367200.0
2010-01-14 10:00:00,13.98,14.04,13.97,13.99,241000.0,9.335,9.3751,9.3283,9.3417,241000.0
2010-01-14 10:30:00,13.98,14.02,13.9,13.9,411400.0,9.335,9.3617,9.2816,9.2816,411400.0
2010-01-14 11:00:00,13.9,13.92,13.88,13.89,287600.0,9.2816,9.2949,9.2682,9.2749,287600.0
2010-01-14 11:30:00,13.88,13.9,13.87,13.88,403600.0,9.2682,9.2816,9.2615,9.2682,403600.0
2010-01-14 12:00:00,13.88,13.9,13.88,13.9,199800.0,9.2682,9.2816,9.2682,9.2816,199800.0
2010-01-14 12:30:00,13.9,13.91,13.86,13.87,273000.0,9.2816,9.2883,9.2549,9.2615,273000.0
2010-01-14 13:00:00,13.88,13.88,13.86,13.87,167200.0,9.2682,9.2682,9.2549,9.2615,167200.0
2010-01-14 13:30:00,13.87,13.89,13.86,13.86,203800.0,9.2615,9.2749,9.2549,9.2549,203800.0
2010-01-14 14:00:00,13.87,13.94,13.86,13.94,396600.0,9.2615,9.3083,9.2549,9.3083,396600.0
2010-01-14 14:30:00,13.94,13.97,13.91,13.97,465000.0,9.3083,9.3283,9.2883,9.3283,465000.0
2010-01-14 15:00:00,13.97,14.02,13.97,14.01,344400.0,9.3283,9.3617,9.3283,9.355,344400.0
2010-01-14 15:30:00,14.01,14.02,13.97,14.01,506200.0,9.355,9.3617,9.3283,9.355,506200.0
2010-01-15 09:30:00,13.9,14.06,13.76,13.78,980400.0,9.2816,9.3884,9.1881,9.2014,980400.0
2010-01-15 10:00:00,13.78,13.8,13.72,13.78,410600.0,9.2014,9.2148,9.1614,9.2014,410600.0
2010-01-15 10:30:00,13.78,13.78,13.73,13.77,531400.0,9.2014,9.2014,9.1681,9.1948,531400.0
2010-01-15 11:00:00,13.78,13.78,13.72,13.74,153000.0,9.2014,9.2014,9.1614,9.1747,153000.0
2010-01-15 11:30:00,13.74,13.74,13.69,13.7,180200.0,9.1747,9.1747,9.1414,9.148,180200.0
2010-01-15 12:00:00,13.7,13.72,13.65,13.65,192400.0,9.148,9.1614,9.1146,9.1146,192400.0
2010-01-15 12:30:00,13.65,13.69,13.65,13.66,159600.0,9.1146,9.1414,9.1146,9.1213,159600.0
2010-01-15 13:00:00,13.66,13.68,13.63,13.66,138800.0,9.1213,9.1347,9.1013,9.1213,138800.0
2010-01-15 13:30:00,13.67,13.69,13.65,13.67,151400.0,9.128,9.1414,9.1146,9.128,151400.0
2010-01-15 14:00:00,13.66,13.67,13.65,13.65,107000.0,9.1213,9.128,9.1146,9.1146,107000.0
2010-01-15 14:30:00,13.65,13.68,13.65,13.67,265800.0,9.1146,9.1347,9.1146,9.128,265800.0
2010-01-15 15:00:00,13.67,13.7,13.67,13.67,242200.0,9.128,9.148,9.128,9.128,242200.0
2010-01-15 15:30:00,13.68,13.71,13.67,13.7,737000.0,9.1347,9.1547,9.128,9.148,737000.0
2010-01-19 09:30:00,13.72,13.88,13.72,13.85,343600.0,9.1614,9.2682,9.1614,9.2482,343600.0
2010-01-19 10:00:00,13.86,13.93,13.83,13.84,278600.0,9.2549,9.3016,9.2348,9.2415,278600.0
2010-01-19 10:30:00,13.84,13.9,13.84,13.88,157600.0,9.2415,9.2816,9.2415,9.2682,157600.0
2010-01-19 11:00:00,13.88,13.88,13.81,13.82,158400.0,9.2682,9.2682,9.2215,9.2282,158400.0
2010-01-19 11:30:00,13.82,13.83,13.72,13.74,173800.0,9.2282,9.2348,9.1614,9.1747,173800.0
2010-01-19 12:00:00,13.74,13.81,13.74,13.81,153400.0,9.1747,9.2215,9.1747,9.2215,153400.0
2010-01-19 12:30:00,13.81,13.85,13.81,13.84,126000.0,9.2215,9.2482,9.2215,9.2415,126000.0
2010-01-19 13:00:00,13.84,13.87,13.81,13.86,198000.0,9.2415,9.2615,9.2215,9.2549,198000.0
2010-01-19 13:30:00,13.87,13.89,13.86,13.89,114600.0,9.2615,9.2749,9.2549,9.2749,114600.0
2010-01-19 14:00:00,13.88,13.89,13.87,13.88,95200.0,9.2682,9.2749,9.2615,9.2682,95200.0
2010-01-19 14:30:00,13.88,13.9,13.87,13.9,146200.0,9.2682,9.2816,9.2615,9.2816,146200.0
2010-01-19 15:00:00,13.89,13.92,13.87,13.9,183800.0,9.2749,9.2949,9.2615,9.2816,183800.0
2010-01-19 15:30:00,13.9,13.9,13.87,13.89,430600.0,9.2816,9.2816,9.2615,9.2749,430600.0
2010-01-20 09:30:00,13.74,13.86,13.54,13.76,923200.0,9.1747,9.2549,9.0412,9.1881,923200.0
2010-01-20 10:00:00,13.76,13.76,13.63,13.66,628800.0,9.1881,9.1881,9.1013,9.1213,628800.0
2010-01-20 10:30:00,13.65,13.88,13.65,13.72,1257400.0,9.1146,9.2682,9.1146,9.1614,1257400.0
2010-01-20 11:00:00,13.72,13.74,13.65,13.73,659800.0,9.1614,9.1747,9.1146,9.1681,659800.0
2010-01-20 11:30:00,13.74,13.77,13.69,13.72,323400.0,9.1747,9.1948,9.1414,9.1614,323400.0
2010-01-20 12:00:00,13.71,13.76,13.67,13.69,438800.0,9.1547,9.1881,9.128,9.1414,438800.0
2010-01-20 12:30:00,13.68,13.69,13.63,13.63,489400.0,9.1347,9.1414,9.1013,9.1013,489400.0
2010-01-20 13:00:00,13.64,13.67,13.61,13.65,351600.0,9.108,9.128,9.0879,9.1146,351600.0
2010-01-20 13:30:00,13.65,13.72,13.65,13.69,605000.0,9.1146,9.1614,9.1146,9.1414,605000.0
2010-01-20 14:00:00,13.69,13.71,13.67,13.69,433200.0,9.1414,9.1547,9.128,9.1414,433200.0
2010-01-20 14:30:00,13.69,13.75,13.68,13.74,520600.0,9.1414,9.1814,9.1347,9.1747,520600.0
2010-01-20 15:00:00,13.74,13.74,13.71,13.72,512400.0,9.1747,9.1747,9.1547,9.1614,512400.0
2010-01-20 15:30:00,13.72,13.77,13.72,13.75,656400.0,9.1614,9.1948,9.1614,9.1814,656400.0
2010-01-21 09:30:00,13.67,13.94,13.62,13.89,342000.0,9.128,9.3083,9.0946,9.2749,342000.0
2010-01-21 10:00:00,13.89,13.97,13.74,13.74,725000.0,9.2749,9.3283,9.1747,9.1747,725000.0
2010-01-21 10:30:00,13.74,13.83,13.69,13.75,565000.0,9.1747,9.2348,9.1414,9.1814,565000.0
2010-01-21 11:00:00,13.76,13.76,13.67,13.7,384800.0,9.1881,9.1881,9.128,9.148,384800.0
2010-01-21 11:30:00,13.7,13.73,13.62,13.65,957200.0,9.148,9.1681,9.0946,9.1146,957200.0
2010-01-21 12:00:00,13.66,13.67,13.62,13.62,346200.0,9.1213,9.128,9.0946,9.0946,346200.0
2010-01-21 12:30:00,13.63,13.67,13.59,13.61,687800.0,9.1013,9.128,9.0746,9.0879,687800.0
2010-01-21 13:00:00,13.62,13.62,13.55,13.56,618600.0,9.0946,9.0946,9.0479,9.0545,618600.0
2010-01-21 13:30:00,13.56,13.63,13.56,13.63,394000.0,9.0545,9.1013,9.0545,9.1013,394000.0
2010-01-21 14:00:00,13.63,13.67,13.6,13.65,484800.0,9.1013,9.128,9.0813,9.1146,484800.0
2010-01-21 14:30:00,13.65,13.67,13.62,13.65,421600.0,9.1146,9.128,9.0946,9.1146,421600.0
2010-01-21 15:00:00,13.65,13.66,13.59,13.61,462200.0,9.1146,9.1213,9.0746,9.0879,462200.0
2010-01-21 15:30:00,13.61,13.64,13.6,13.62,731400.0,9.0879,9.108,9.0813,9.0946,731400.0
2010-01-22 09:30:00,13.71,13.71,13.42,13.45,760200.0,9.1547,9.1547,8.9611,8.9811,760200.0
2010-01-22 10:00:00,13.44,13.46,13.28,13.37,765400.0,8.9744,8.9878,8.8676,8.9277,765400.0
2010-01-22 10:30:00,13.38,13.4,13.31,13.35,434000.0,8.9344,8.9477,8.8876,8.9143,434000.0
2010-01-22 11:00:00,13.35,13.5,13.34,13.5,437800.0,8.9143,9.0145,8.9076,9.0145,437800.0
2010-01-22 11:30:00,13.5,13.52,13.42,13.44,448600.0,9.0145,9.0278,8.9611,8.9744,448600.0
2010-01-22 12:00:00,13.44,13.46,13.4,13.45,346000.0,8.9744,8.9878,8.9477,8.9811,346000.0
2010-01-22 12:30:00,13.45,13.45,13.36,13.37,310400.0,8.9811,8.9811,8.921,8.9277,310400.0
2010-01-22 13:00:00,13.37,13.37,13.29,13.3,424000.0,8.9277,8.9277,8.8743,8.8809,424000.0
2010-01-22 13:30:00,13.31,13.31,13.27,13.29,416800.0,8.8876,8.8876,8.8609,8.8743,416800.0
2010-01-22 14:00:00,13.29,13.31,13.25,13.25,622600.0,8.8743,8.8876,8.8475,8.8475,622600.0
2010-01-22 14:30:00,13.26,13.27,13.13,13.16,853800.0,8.8542,8.8609,8.7674,8.7875,853800.0
2010-01-22 15:00:00,13.15,13.2,13.11,13.14,1004800.0,8.7808,8.8142,8.7541,8.7741,1004800.0
2010-01-22 15:30:00,13.14,13.15,13.09,13.11,1631400.0,8.7741,8.7808,8.7407,8.7541,1631400.0
2010-01-25 09:30:00,13.25,13.31,13.15,13.24,631000.0,8.8475,8.8876,8.7808,8.8409,631000.0
2010-01-25 10:00:00,13.24,13.28,13.17,13.24,476200.0,8.8409,8.8676,8.7941,8.8409,476200.0
2010-01-25 10:30:00,13.25,13.27,13.18,13.24,330600.0,8.8475,8.8609,8.8008,8.8409,330600.0
2010-01-25 11:00:00,13.24,13.25,13.13,13.21,409200.0,8.8409,8.8475,8.7674,8.8208,409200.0
2010-01-25 11:30:00,13.21,13.22,13.16,13.19,593800.0,8.8208,8.8275,8.7875,8.8075,593800.0
2010-01-25 12:00:00,13.2,13.29,13.17,13.23,596400.0,8.8142,8.8743,8.7941,8.8342,596400.0
2010-01-25 12:30:00,13.23,13.3,13.23,13.29,539800.0,8.8342,8.8809,8.8342,8.8743,539800.0
2010-01-25 13:00:00,13.29,13.3,13.25,13.28,305400.0,8.8743,8.8809,8.8475,8.8676,305400.0
2010-01-25 13:30:00,13.28,13.28,13.21,13.24,370000.0,8.8676,8.8676,8.8208,8.8409,370000.0
2010-01-25 14:00:00,13.24,13.28,13.23,13.27,314400.0,8.8409,8.8676,8.8342,8.8609,314400.0
2010-01-25 14:30:00,13.26,13.29,13.24,13.27,1301400.0,8.8542,8.8743,8.8409,8.8609,1301400.0
2010-01-25 15:00:00,13.29,13.29,13.24,13.26,615400.0,8.8743,8.8743,8.8409,8.8542,615400.0
2010-01-25 15:30:00,13.25,13.28,13.19,13.22,847200.0,8.8475,8.8676,8.8075,8.8275,847200.0
2010-01-26 09:30:00,13.18,13.21,13.09,13.15,388800.0,8.8008,8.8208,8.7407,8.7808,388800.0
2010-01-26 10:00:00,13.15,13.29,13.12,13.22,491400.0,8.7808,8.8743,8.7607,8.8275,491400.0
2010-01-26 10:30:00,13.22,13.24,13.17,13.19,339000.0,8.8275,8.8409,8.7941,8.8075,339000.0
2010-01-26 11:00:00,13.2,13.27,13.18,13.27,1104400.0,8.8142,8.8609,8.8008,8.8609,1104400.0
2010-01-26 11:30:00,13.27,13.3,13.25,13.27,255000.0,8.8609,8.8809,8.8475,8.8609,255000.0
2010-01-26 12:00:00,13.27,13.31,13.25,13.3,215800.0,8.8609,8.8876,8.8475,8.8809,215800.0
2010-01-26 12:30:00,13.31,13.34,13.28,13.34,884000.0,8.8876,8.9076,8.8676,8.9076,884000.0
2010-01-26 13:00:00,13.34,13.37,13.33,13.34,234000.0,8.9076,8.9277,8.901,8.9076,234000.0
2010-01-26 13:30:00,13.34,13.37,13.33,13.36,187000.0,8.9076,8.9277,8.901,8.921,187000.0
2010-01-26 14:00:00,13.36,13.36,13.32,13.34,298400.0,8.921,8.921,8.8943,8.9076,298400.0
2010-01-26 14:30:00,13.34,13.37,13.31,13.37,428600.0,8.9076,8.9277,8.8876,8.9277,428600.0
2010-01-26 15:00:00,13.37,13.37,13.3,13.3,402600.0,8.9277,8.9277,8.8809,8.8809,402600.0
2010-01-26 15:30:00,13.29,13.31,13.21,13.22,1062400.0,8.8743,8.8876,8.8208,8.8275,1062400.0
2010-01-27 09:30:00,13.15,13.35,13.1,13.25,523400.0,8.7808,8.9143,8.7474,8.8475,523400.0
2010-01-27 10:00:00,13.25,13.27,13.08,13.18,430400.0,8.8475,8.8609,8.734,8.8008,430400.0
2010-01-27 10:30:00,13.18,13.27,13.13,13.26,375000.0,8.8008,8.8609,8.7674,8.8542,375000.0
2010-01-27 11:00:00,13.26,13.29,13.22,13.26,336400.0,8.8542,8.8743,8.8275,8.8542,336400.0
2010-01-27 11:30:00,13.26,13.27,13.19,13.2,275600.0,8.8542,8.8609,8.8075,8.8142,275600.0
2010-01-27 12:00:00,13.2,13.24,13.18,13.22,472400.0,8.8142,8.8409,8.8008,8.8275,472400.0
2010-01-27 12:30:00,13.22,13.22,13.18,13.19,423800.0,8.8275,8.8275,8.8008,8.8075,423800.0
2010-01-27 13:00:00,13.19,13.2,13.14,13.15,598600.0,8.8075,8.8142,8.7741,8.7808,598600.0
2010-01-27 13:30:00,13.15,13.23,13.15,13.22,200000.0,8.7808,8.8342,8.7808,8.8275,200000.0
2010-01-27 14:00:00,13.22,13.31,13.17,13.2,533400.0,8.8275,8.8876,8.7941,8.8142,533400.0
2010-01-27 14:30:00,13.19,13.31,13.18,13.29,666200.0,8.8075,8.8876,8.8008,8.8743,666200.0
2010-01-27 15:00:00,13.29,13.3,13.22,13.29,429200.0,8.8743,8.8809,8.8275,8.8743,429200.0
2010-01-27 15:30:00,13.29,13.36,13.28,13.32,625000.0,8.8743,8.921,8.8676,8.8943,625000.0
2010-01-28 09:30:00,13.27,13.35,13.16,13.23,778600.0,8.8609,8.9143,8.7875,8.8342,778600.0
2010-01-28 10:00:00,13.23,13.23,13.05,13.08,695400.0,8.8342,8.8342,8.714,8.734,695400.0
2010-01-28 10:30:00,13.08,13.14,13.01,13.02,644400.0,8.734,8.7741,8.6873,8.694,644400.0
2010-01-28 11:00:00,13.02,13.04,12.96,12.99,741200.0,8.694,8.7073,8.6539,8.6739,741200.0
2010-01-28 11:30:00,13.0,13.02,12.9,12.99,776400.0,8.6806,8.694,8.6138,8.6739,776400.0
2010-01-28 12:00:00,12.99,13.03,12.94,12.96,489400.0,8.6739,8.7006,8.6405,8.6539,489400.0
2010-01-28 12:30:00,12.97,13.1,12.97,13.1,853400.0,8.6606,8.7474,8.6606,8.7474,853400.0
2010-01-28 13:00:00,13.1,13.17,13.09,13.15,621800.0,8.7474,8.7941,8.7407,8.7808,621800.0
2010-01-28 13:30:00,13.15,13.22,13.15,13.18,580000.0,8.7808,8.8275,8.7808,8.8008,580000.0
2010-01-28 14:00:00,13.18,13.18,13.11,13.17,576400.0,8.8008,8.8008,8.7541,8.7941,576400.0
2010-01-28 14:30:00,13.17,13.22,13.13,13.22,711400.0,8.7941,8.8275,8.7674,8.8275,711400.0
2010-01-28 15:00:00,13.22,13.29,13.19,13.27,901400.0,8.8275,8.8743,8.8075,8.8609,901400.0
2010-01-28 15:30:00,13.27,13.32,13.2,13.2,1411400.0,8.8609,8.8943,8.8142,8.8142,1411400.0
2010-01-29 09:30:00,13.22,13.47,13.18,13.44,660400.0,8.8275,8.9944,8.8008,8.9744,660400.0
2010-01-29 10:00:00,13.44,13.44,13.3,13.4,585000.0,8.9744,8.9744,8.8809,8.9477,585000.0
2010-01-29 10:30:00,13.4,13.42,13.28,13.32,418600.0,8.9477,8.9611,8.8676,8.8943,418600.0
2010-01-29 11:00:00,13.32,13.35,13.14,13.15,602600.0,8.8943,8.9143,8.7741,8.7808,602600.0
2010-01-29 11:30:00,13.15,13.22,13.13,13.13,313000.0,8.7808,8.8275,8.7674,8.7674,313000.0
2010-01-29 12:00:00,13.13,13.15,13.06,13.06,428800.0,8.7674,8.7808,8.7207,8.7207,428800.0
2010-01-29 12:30:00,13.06,13.13,13.04,13.13,597000.0,8.7207,8.7674,8.7073,8.7674,597000.0
2010-01-29 13:00:00,13.13,13.15,13.1,13.12,178400.0,8.7674,8.7808,8.7474,8.7607,178400.0
2010-01-29 13:30:00,13.12,13.13,13.04,13.06,340200.0,8.7607,8.7674,8.7073,8.7207,340200.0
2010-01-29 14:00:00,13.06,13.08,13.01,13.03,335400.0,8.7207,8.734,8.6873,8.7006,335400.0
2010-01-29 14:30:00,13.03,13.03,12.88,12.91,379000.0,8.7006,8.7006,8.6005,8.6205,379000.0
2010-01-29 15:00:00,12.91,12.99,12.9,12.93,589600.0,8.6205,8.6739,8.6138,8.6339,589600.0
2010-01-29 15:30:00,12.94,12.97,12.89,12.9,1652200.0,8.6405,8.6606,8.6072,8.6138,1652200.0
2010-02-01 09:30:00,13.0,13.19,12.9,13.18,452400.0,8.6806,8.8075,8.6138,8.8008,452400.0
2010-02-01 10:00:00,13.18,13.26,13.13,13.17,641200.0,8.8008,8.8542,8.7674,8.7941,641200.0
2010-02-01 10:30:00,13.18,13.19,13.1,13.1,589000.0,8.8008,8.8075,8.7474,8.7474,589000.0
2010-02-01 11:00:00,13.09,13.22,13.08,13.22,553000.0,8.7407,8.8275,8.734,8.8275,553000.0
2010-02-01 11:30:00,13.22,13.22,13.14,13.14,379000.0,8.8275,8.8275,8.7741,8.7741,379000.0
2010-02-01 12:00:00,13.13,13.16,13.11,13.14,481200.0,8.7674,8.7875,8.7541,8.7741,481200.0
2010-02-01 12:30:00,13.15,13.21,13.14,13.21,265200.0,8.7808,8.8208,8.7741,8.8208,265200.0
2010-02-01 13:00:00,13.2,13.28,13.19,13.27,572200.0,8.8142,8.8676,8.8075,8.8609,572200.0
2010-02-01 13:30:00,13.26,13.29,13.23,13.27,264600.0,8.8542,8.8743,8.8342,8.8609,264600.0
2010-02-01 14:00:00,13.26,13.27,13.22,13.24,503400.0,8.8542,8.8609,8.8275,8.8409,503400.0
2010-02-01 14:30:00,13.25,13.28,13.24,13.25,285200.0,8.8475,8.8676,8.8409,8.8475,285200.0
2010-02-01 15:00:00,13.25,13.26,13.2,13.25,343800.0,8.8475,8.8542,8.8142,8.8475,343800.0
2010-02-01 15:30:00,13.25,13.27,13.23,13.25,742400.0,8.8475,8.8609,8.8342,8.8475,742400.0
2010-02-02 09:30:00,13.3,13.31,13.17,13.2,602000.0,8.8809,8.8876,8.7941,8.8142,602000.0
2010-02-02 10:00:00,13.2,13.33,13.12,13.33,503000.0,8.8142,8.901,8.7607,8.901,503000.0
2010-02-02 10:30:00,13.33,13.35,13.21,13.26,518600.0,8.901,8.9143,8.8208,8.8542,518600.0
2010-02-02 11:00:00,13.26,13.29,13.2,13.27,329600.0,8.8542,8.8743,8.8142,8.8609,329600.0
2010-02-02 11:30:00,13.27,13.31,13.27,13.29,453000.0,8.8609,8.8876,8.8609,8.8743,453000.0
2010-02-02 12:00:00,13.28,13.28,13.25,13.27,385400.0,8.8676,8.8676,8.8475,8.8609,385400.0
2010-02-02 12:30:00,13.27,13.28,13.22,13.26,551400.0,8.8609,8.8676,8.8275,8.8542,551400.0
2010-02-02 13:00:00,13.26,13.27,13.2,13.22,545600.0,8.8542,8.8609,8.8142,8.8275,545600.0
2010-02-02 13:30:00,13.22,13.24,13.21,13.21,425200.0,8.8275,8.8409,8.8208,8.8208,425200.0
2010-02-02 14:00:00,13.21,13.25,13.2,13.25,435400.0,8.8208,8.8475,8.8142,8.8475,435400.0
2010-02-02 14:30:00,13.25,13.27,13.22,13.26,583400.0,8.8475,8.8609,8.8275,8.8542,583400.0
2010-02-02 15:00:00,13.26,13.3,13.26,13.29,445400.0,8.8542,8.8809,8.8542,8.8743,445400.0
2010-02-02 15:30:00,13.29,13.3,13.25,13.28,694000.0,8.8743,8.8809,8.8475,8.8676,694000.0
2010-02-03 09:30:00,13.22,13.33,13.04,13.31,2034600.0,8.8275,8.901,8.7073,8.8876,2034600.0
2010-02-03 10:00:00,13.31,13.33,13.23,13.27,839400.0,8.8876,8.901,8.8342,8.8609,839400.0
2010-02-03 10:30:00,13.27,13.29,13.13,13.19,418800.0,8.8609,8.8743,8.7674,8.8075,418800.0
2010-02-03 11:00:00,13.18,13.29,13.18,13.29,485800.0,8.8008,8.8743,8.8008,8.8743,485800.0
2010-02-03 11:30:00,13.29,13.4,13.28,13.3,861600.0,8.8743,8.9477,8.8676,8.8809,861600.0
2010-02-03 12:00:00,13.3,13.36,13.24,13.25,237600.0,8.8809,8.921,8.8409,8.8475,237600.0
2010-02-03 12:30:00,13.26,13.38,13.25,13.34,367800.0,8.8542,8.9344,8.8475,8.9076,367800.0
2010-02-03 13:00:00,13.34,13.4,13.31,13.34,263000.0,8.9076,8.9477,8.8876,8.9076,263000.0
2010-02-03 13:30:00,13.34,13.4,13.33,13.37,340800.0,8.9076,8.9477,8.901,8.9277,340800.0
2010-02-03 14:00:00,13.36,13.4,13.34,13.39,324200.0,8.921,8.9477,8.9076,8.941,324200.0
2010-02-03 14:30:00,13.39,13.4,13.33,13.4,385200.0,8.941,8.9477,8.901,8.9477,385200.0
2010-02-03 15:00:00,13.4,13.48,13.38,13.45,874400.0,8.9477,9.0011,8.9344,8.9811,874400.0
2010-02-03 15:30:00,13.45,13.49,13.42,13.46,1072800.0,8.9811,9.0078,8.9611,8.9878,1072800.0
2010-02-04 09:30:00,13.31,13.31,12.85,12.88,1506600.0,8.8876,8.8876,8.5805,8.6005,1506600.0
2010-02-04 10:00:00,12.88,12.92,12.77,12.8,1133200.0,8.6005,8.6272,8.527,8.5471,1133200.0
2010-02-04 10:30:00,12.79,12.9,12.79,12.87,929000.0,8.5404,8.6138,8.5404,8.5938,929000.0
2010-02-04 11:00:00,12.87,12.92,12.79,12.88,602400.0,8.5938,8.6272,8.5404,8.6005,602400.0
2010-02-04 11:30:00,12.88,12.9,12.79,12.9,406600.0,8.6005,8.6138,8.5404,8.6138,406600.0
2010-02-04 12:00:00,12.9,12.94,12.86,12.94,415800.0,8.6138,8.6405,8.5871,8.6405,415800.0
2010-02-04 12:30:00,12.94,12.96,12.91,12.94,525000.0,8.6405,8.6539,8.6205,8.6405,525000.0
2010-02-04 13:00:00,12.94,12.97,12.92,12.97,292000.0,8.6405,8.6606,8.6272,8.6606,292000.0
2010-02-04 13:30:00,12.97,12.99,12.92,12.92,338400.0,8.6606,8.6739,8.6272,8.6272,338400.0
2010-02-04 14:00:00,12.92,13.02,12.9,12.99,443800.0,8.6272,8.694,8.6138,8.6739,443800.0
2010-02-04 14:30:00,12.98,13.08,12.97,13.01,636000.0,8.6673,8.734,8.6606,8.6873,636000.0
2010-02-04 15:00:00,13.01,13.02,12.94,12.99,1376600.0,8.6873,8.694,8.6405,8.6739,1376600.0
2010-02-04 15:30:00,12.99,13.01,12.95,12.97,1295000.0,8.6739,8.6873,8.6472,8.6606,1295000.0
2010-02-05 09:30:00,12.96,13.06,12.9,12.93,613800.0,8.6539,8.7207,8.6138,8.6339,613800.0
2010-02-05 10:00:00,12.93,13.03,12.85,13.01,721400.0,8.6339,8.7006,8.5805,8.6873,721400.0
2010-02-05 10:30:00,13.01,13.14,13.01,13.11,589200.0,8.6873,8.7741,8.6873,8.7541,589200.0
2010-02-05 11:00:00,13.11,13.13,13.05,13.07,366000.0,8.7541,8.7674,8.714,8.7274,366000.0
2010-02-05 11:30:00,13.08,13.12,13.01,13.03,448800.0,8.734,8.7607,8.6873,8.7006,448800.0
2010-02-05 12:00:00,13.04,13.07,12.95,13.02,587200.0,8.7073,8.7274,8.6472,8.694,587200.0
2010-02-05 12:30:00,13.02,13.03,12.96,13.02,298600.0,8.694,8.7006,8.6539,8.694,298600.0
2010-02-05 13:00:00,13.02,13.02,12.93,12.94,274000.0,8.694,8.694,8.6339,8.6405,274000.0
2010-02-05 13:30:00,12.94,12.95,12.86,12.88,403400.0,8.6405,8.6472,8.5871,8.6005,403400.0
2010-02-05 14:00:00,12.88,12.99,12.88,12.96,491200.0,8.6005,8.6739,8.6005,8.6539,491200.0
2010-02-05 14:30:00,12.96,13.01,12.93,12.97,459600.0,8.6539,8.6873,8.6339,8.6606,459600.0
2010-02-05 15:00:00,12.98,13.19,12.98,13.11,943800.0,8.6673,8.8075,8.6673,8.7541,943800.0
2010-02-05 15:30:00,13.12,13.18,13.08,13.15,1020200.0,8.7607,8.8008,8.734,8.7808,1020200.0
2010-02-08 09:30:00,13.15,13.22,13.0,13.13,577600.0,8.7808,8.8275,8.6806,8.7674,577600.0
2010-02-08 10:00:00,13.13,13.28,13.12,13.25,337400.0,8.7674,8.8676,8.7607,8.8475,337400.0
2010-02-08 10:30:00,13.27,13.31,13.06,13.3,489400.0,8.8609,8.8876,8.7207,8.8809,489400.0
2010-02-08 11:00:00,13.3,13.36,13.28,13.31,479200.0,8.8809,8.921,8.8676,8.8876,479200.0
2010-02-08 11:30:00,13.31,13.36,13.28,13.29,182600.0,8.8876,8.921,8.8676,8.8743,182600.0
2010-02-08 12:00:00,13.29,13.34,13.26,13.34,185600.0,8.8743,8.9076,8.8542,8.9076,185600.0
2010-02-08 12:30:00,13.35,13.35,13.3,13.34,173200.0,8.9143,8.9143,8.8809,8.9076,173200.0
2010-02-08 13:00:00,13.33,13.33,13.26,13.29,350600.0,8.901,8.901,8.8542,8.8743,350600.0
2010-02-08 13:30:00,13.29,13.31,13.26,13.29,163800.0,8.8743,8.8876,8.8542,8.8743,163800.0
2010-02-08 14:00:00,13.29,13.31,13.26,13.28,138200.0,8.8743,8.8876,8.8542,8.8676,138200.0
2010-02-08 14:30:00,13.28,13.28,13.22,13.23,223200.0,8.8676,8.8676,8.8275,8.8342,223200.0
2010-02-08 15:00:00,13.24,13.24,13.17,13.21,323800.0,8.8409,8.8409,8.7941,8.8208,323800.0
2010-02-08 15:30:00,13.2,13.24,13.14,13.14,884600.0,8.8142,8.8409,8.7741,8.7741,884600.0
2010-02-09 09:30:00,13.31,13.34,13.09,13.11,1291400.0,8.8876,8.9076,8.7407,8.7541,1291400.0
2010-02-09 10:00:00,13.1,13.21,13.04,13.15,647000.0,8.7474,8.8208,8.7073,8.7808,647000.0
2010-02-09 10:30:00,13.15,13.15,13.07,13.08,537400.0,8.7808,8.7808,8.7274,8.734,537400.0
2010-02-09 11:00:00,13.08,13.09,13.01,13.04,461400.0,8.734,8.7407,8.6873,8.7073,461400.0
2010-02-09 11:30:00,13.04,13.2,13.03,13.17,680800.0,8.7073,8.8142,8.7006,8.7941,680800.0
2010-02-09 12:00:00,13.18,13.3,13.18,13.24,377400.0,8.8008,8.8809,8.8008,8.8409,377400.0
2010-02-09 12:30:00,13.24,13.28,13.15,13.21,470000.0,8.8409,8.8676,8.7808,8.8208,470000.0
2010-02-09 13:00:00,13.21,13.26,13.21,13.23,376400.0,8.8208,8.8542,8.8208,8.8342,376400.0
2010-02-09 13:30:00,13.24,13.29,13.22,13.28,244600.0,8.8409,8.8743,8.8275,8.8676,244600.0
2010-02-09 14:00:00,13.28,13.29,13.19,13.22,233200.0,8.8676,8.8743,8.8075,8.8275,233200.0
2010-02-09 14:30:00,13.24,13.27,13.21,13.22,506600.0,8.8409,8.8609,8.8208,8.8275,506600.0
2010-02-09 15:00:00,13.22,13.28,13.21,13.26,314200.0,8.8275,8.8676,8.8208,8.8542,314200.0
2010-02-09 15:30:00,13.26,13.29,13.19,13.21,528800.0,8.8542,8.8743,8.8075,8.8208,528800.0
2010-02-10 09:30:00,13.18,13.32,13.17,13.29,491600.0,8.8008,8.8943,8.7941,8.8743,491600.0
2010-02-10 10:00:00,13.3,13.3,13.11,13.13,660600.0,8.8809,8.8809,8.7541,8.7674,660600.0
2010-02-10 10:30:00,13.13,13.18,13.11,13.17,288800.0,8.7674,8.8008,8.7541,8.7941,288800.0
2010-02-10 11:00:00,13.18,13.19,13.12,13.17,178600.0,8.8008,8.8075,8.7607,8.7941,178600.0
2010-02-10 11:30:00,13.17,13.19,13.13,13.16,183000.0,8.7941,8.8075,8.7674,8.7875,183000.0
2010-02-10 12:00:00,13.16,13.27,13.15,13.26,206400.0,8.7875,8.8609,8.7808,8.8542,206400.0
2010-02-10 12:30:00,13.27,13.31,13.26,13.29,195600.0,8.8609,8.8876,8.8542,8.8743,195600.0
2010-02-10 13:00:00,13.3,13.37,13.29,13.37,316000.0,8.8809,8.9277,8.8743,8.9277,316000.0
2010-02-10 13:30:00,13.37,13.37,13.31,13.34,256600.0,8.9277,8.9277,8.8876,8.9076,256600.0
2010-02-10 14:00:00,13.34,13.38,13.34,13.36,371400.0,8.9076,8.9344,8.9076,8.921,371400.0
2010-02-10 14:30:00,13.36,13.37,13.34,13.36,405000.0,8.921,8.9277,8.9076,8.921,405000.0
2010-02-10 15:00:00,13.36,13.38,13.35,13.38,407200.0,8.921,8.9344,8.9143,8.9344,407200.0
2010-02-10 15:30:00,13.38,13.38,13.33,13.33,694200.0,8.9344,8.9344,8.901,8.901,694200.0
2010-02-11 09:30:00,13.3,13.35,13.19,13.24,531400.0,8.8809,8.9143,8.8075,8.8409,531400.0
2010-02-11 10:00:00,13.24,13.4,13.21,13.39,719600.0,8.8409,8.9477,8.8208,8.941,719600.0
2010-02-11 10:30:00,13.39,13.4,13.29,13.31,387000.0,8.941,8.9477,8.8743,8.8876,387000.0
2010-02-11 11:00:00,13.31,13.48,13.31,13.46,312000.0,8.8876,9.0011,8.8876,8.9878,312000.0
2010-02-11 11:30:00,13.47,13.52,13.46,13.5,297200.0,8.9944,9.0278,8.9878,9.0145,297200.0
2010-02-11 12:00:00,13.51,13.58,13.5,13.58,422600.0,9.0212,9.0679,9.0145,9.0679,422600.0
2010-02-11 12:30:00,13.57,13.59,13.56,13.58,286800.0,9.0612,9.0746,9.0545,9.0679,286800.0
2010-02-11 13:00:00,13.59,13.63,13.56,13.62,279400.0,9.0746,9.1013,9.0545,9.0946,279400.0
2010-02-11 13:30:00,13.61,13.63,13.56,13.59,266400.0,9.0879,9.1013,9.0545,9.0746,266400.0
2010-02-11 14:00:00,13.58,13.62,13.57,13.61,487200.0,9.0679,9.0946,9.0612,9.0879,487200.0
2010-02-11 14:30:00,13.61,13.63,13.58,13.6,555200.0,9.0879,9.1013,9.0679,9.0813,555200.0
2010-02-11 15:00:00,13.6,13.62,13.58,13.59,621600.0,9.0813,9.0946,9.0679,9.0746,621600.0
2010-02-11 15:30:00,13.59,13.6,13.56,13.6,599200.0,9.0746,9.0813,9.0545,9.0813,599200.0
2010-02-12 09:30:00,13.38,13.47,13.31,13.46,556600.0,8.9344,8.9944,8.8876,8.9878,556600.0
2010-02-12 10:00:00,13.46,13.53,13.38,13.52,476200.0,8.9878,9.0345,8.9344,9.0278,476200.0
2010-02-12 10:30:00,13.52,13.53,13.44,13.45,291600.0,9.0278,9.0345,8.9744,8.9811,291600.0
2010-02-12 11:00:00,13.45,13.51,13.43,13.49,223400.0,8.9811,9.0212,8.9677,9.0078,223400.0
2010-02-12 11:30:00,13.49,13.61,13.47,13.6,242600.0,9.0078,9.0879,8.9944,9.0813,242600.0
2010-02-12 12:00:00,13.61,13.74,13.61,13.69,522600.0,9.0879,9.1747,9.0879,9.1414,522600.0
2010-02-12 12:30:00,13.69,13.7,13.65,13.65,291800.0,9.1414,9.148,9.1146,9.1146,291800.0
2010-02-12 13:00:00,13.66,13.66,13.61,13.62,534800.0,9.1213,9.1213,9.0879,9.0946,534800.0
2010-02-12 13:30:00,13.62,13.66,13.6,13.63,202000.0,9.0946,9.1213,9.0813,9.1013,202000.0
2010-02-12 14:00:00,13.63,13.71,13.63,13.67,252800.0,9.1013,9.1547,9.1013,9.128,252800.0
2010-02-12 14:30:00,13.67,13.68,13.61,13.62,180000.0,9.128,9.1347,9.0879,9.0946,180000.0
2010-02-12 15:00:00,13.62,13.63,13.58,13.58,260800.0,9.0946,9.1013,9.0679,9.0679,260800.0
2010-02-12 15:30:00,13.59,13.63,13.56,13.62,652000.0,9.0746,9.1013,9.0545,9.0946,652000.0
2010-02-16 09:30:00,13.56,13.58,13.49,13.56,598400.0,9.1681,9.1816,9.1207,9.1681,598400.0
2010-02-16 10:00:00,13.56,13.59,13.53,13.56,375600.0,9.1681,9.1883,9.1478,9.1681,375600.0
2010-02-16 10:30:00,13.56,13.61,13.55,13.56,599200.0,9.1681,9.2019,9.1613,9.1681,599200.0
2010-02-16 11:00:00,13.56,13.58,13.51,13.55,535400.0,9.1681,9.1816,9.1343,9.1613,535400.0
2010-02-16 11:30:00,13.56,13.6,13.53,13.54,305400.0,9.1681,9.1951,9.1478,9.1545,305400.0
2010-02-16 12:00:00,13.54,13.58,13.54,13.56,250000.0,9.1545,9.1816,9.1545,9.1681,250000.0
2010-02-16 12:30:00,13.56,13.56,13.54,13.55,292400.0,9.1681,9.1681,9.1545,9.1613,292400.0
2010-02-16 13:00:00,13.56,13.56,13.54,13.55,223600.0,9.1681,9.1681,9.1545,9.1613,223600.0
2010-02-16 13:30:00,13.56,13.58,13.55,13.58,341600.0,9.1681,9.1816,9.1613,9.1816,341600.0
2010-02-16 14:00:00,13.58,13.59,13.56,13.57,232000.0,9.1816,9.1883,9.1681,9.1748,232000.0
2010-02-16 14:30:00,13.58,13.58,13.55,13.56,384000.0,9.1816,9.1816,9.1613,9.1681,384000.0
2010-02-16 15:00:00,13.56,13.59,13.56,13.59,430800.0,9.1681,9.1883,9.1681,9.1883,430800.0
2010-02-16 15:30:00,13.59,13.63,13.59,13.6,774000.0,9.1883,9.2154,9.1883,9.1951,774000.0
2010-02-17 09:30:00,13.67,13.68,13.46,13.5,1145000.0,9.2424,9.2492,9.1004,9.1275,1145000.0
2010-02-17 10:00:00,13.5,13.55,13.47,13.53,472200.0,9.1275,9.1613,9.1072,9.1478,472200.0
2010-02-17 10:30:00,13.53,13.58,13.48,13.51,494800.0,9.1478,9.1816,9.114,9.1343,494800.0
2010-02-17 11:00:00,13.51,13.51,13.42,13.42,618400.0,9.1343,9.1343,9.0734,9.0734,618400.0
2010-02-17 11:30:00,13.42,13.42,13.34,13.38,1132000.0,9.0734,9.0734,9.0193,9.0464,1132000.0
2010-02-17 12:00:00,13.38,13.46,13.38,13.46,276000.0,9.0464,9.1004,9.0464,9.1004,276000.0
2010-02-17 12:30:00,13.46,13.47,13.38,13.38,497200.0,9.1004,9.1072,9.0464,9.0464,497200.0
2010-02-17 13:00:00,13.38,13.41,13.38,13.4,405800.0,9.0464,9.0666,9.0464,9.0599,405800.0
2010-02-17 13:30:00,13.4,13.41,13.37,13.38,272200.0,9.0599,9.0666,9.0396,9.0464,272200.0
2010-02-17 14:00:00,13.38,13.42,13.36,13.42,468600.0,9.0464,9.0734,9.0328,9.0734,468600.0
2010-02-17 14:30:00,13.42,13.47,13.4,13.46,397800.0,9.0734,9.1072,9.0599,9.1004,397800.0
2010-02-17 15:00:00,13.46,13.52,13.46,13.52,393200.0,9.1004,9.141,9.1004,9.141,393200.0
2010-02-17 15:30:00,13.52,13.54,13.49,13.53,815400.0,9.141,9.1545,9.1207,9.1478,815400.0
2010-02-18 09:30:00,13.54,13.54,13.44,13.47,521800.0,9.1545,9.1545,9.0869,9.1072,521800.0
2010-02-18 10:00:00,13.47,13.54,13.46,13.49,414800.0,9.1072,9.1545,9.1004,9.1207,414800.0
2010-02-18 10:30:00,13.5,13.55,13.46,13.55,1342400.0,9.1275,9.1613,9.1004,9.1613,1342400.0
2010-02-18 11:00:00,13.55,13.59,13.54,13.57,250400.0,9.1613,9.1883,9.1545,9.1748,250400.0
2010-02-18 11:30:00,13.57,13.61,13.56,13.61,246000.0,9.1748,9.2019,9.1681,9.2019,246000.0
2010-02-18 12:00:00,13.61,13.61,13.55,13.55,166000.0,9.2019,9.2019,9.1613,9.1613,166000.0
2010-02-18 12:30:00,13.55,13.56,13.54,13.56,115800.0,9.1613,9.1681,9.1545,9.1681,115800.0
2010-02-18 13:00:00,13.56,13.57,13.54,13.54,207000.0,9.1681,9.1748,9.1545,9.1545,207000.0
2010-02-18 13:30:00,13.54,13.57,13.53,13.55,278800.0,9.1545,9.1748,9.1478,9.1613,278800.0
2010-02-18 14:00:00,13.55,13.61,13.54,13.61,310000.0,9.1613,9.2019,9.1545,9.2019,310000.0
2010-02-18 14:30:00,13.6,13.65,13.6,13.64,208400.0,9.1951,9.2289,9.1951,9.2221,208400.0
2010-02-18 15:00:00,13.65,13.65,13.62,13.65,266200.0,9.2289,9.2289,9.2086,9.2289,266200.0
2010-02-18 15:30:00,13.65,13.65,13.63,13.63,789200.0,9.2289,9.2289,9.2154,9.2154,789200.0
2010-02-19 09:30:00,13.69,13.69,13.54,13.58,617000.0,9.256,9.256,9.1545,9.1816,617000.0
2010-02-19 10:00:00,13.58,13.63,13.55,13.62,240800.0,9.1816,9.2154,9.1613,9.2086,240800.0
2010-02-19 10:30:00,13.62,13.63,13.59,13.63,151800.0,9.2086,9.2154,9.1883,9.2154,151800.0
2010-02-19 11:00:00,13.62,13.7,13.62,13.7,255000.0,9.2086,9.2627,9.2086,9.2627,255000.0
2010-02-19 11:30:00,13.7,13.74,13.69,13.74,220200.0,9.2627,9.2898,9.256,9.2898,220200.0
2010-02-19 12:00:00,13.74,13.77,13.72,13.76,271400.0,9.2898,9.31,9.2762,9.3033,271400.0
2010-02-19 12:30:00,13.76,13.77,13.74,13.76,133000.0,9.3033,9.31,9.2898,9.3033,133000.0
2010-02-19 13:00:00,13.76,13.77,13.72,13.72,187200.0,9.3033,9.31,9.2762,9.2762,187200.0
2010-02-19 13:30:00,13.72,13.74,13.72,13.72,173800.0,9.2762,9.2898,9.2762,9.2762,173800.0
2010-02-19 14:00:00,13.72,13.74,13.71,13.73,148800.0,9.2762,9.2898,9.2695,9.283,148800.0
2010-02-19 14:30:00,13.73,13.74,13.7,13.71,153200.0,9.283,9.2898,9.2627,9.2695,153200.0
2010-02-19 15:00:00,13.71,13.71,13.67,13.67,226800.0,9.2695,9.2695,9.2424,9.2424,226800.0
2010-02-19 15:30:00,13.68,13.72,13.68,13.71,480600.0,9.2492,9.2762,9.2492,9.2695,480600.0
2010-02-22 09:30:00,13.78,13.81,13.65,13.67,410400.0,9.3168,9.3371,9.2289,9.2424,410400.0
2010-02-22 10:00:00,13.67,13.71,13.61,13.68,559000.0,9.2424,9.2695,9.2019,9.2492,559000.0
2010-02-22 10:30:00,13.68,13.69,13.62,13.63,509400.0,9.2492,9.256,9.2086,9.2154,509400.0
2010-02-22 11:00:00,13.63,13.64,13.6,13.6,174000.0,9.2154,9.2221,9.1951,9.1951,174000.0
2010-02-22 11:30:00,13.6,13.6,13.56,13.57,234600.0,9.1951,9.1951,9.1681,9.1748,234600.0
2010-02-22 12:00:00,13.58,13.58,13.55,13.55,172000.0,9.1816,9.1816,9.1613,9.1613,172000.0
2010-02-22 12:30:00,13.56,13.59,13.55,13.56,371200.0,9.1681,9.1883,9.1613,9.1681,371200.0
2010-02-22 13:00:00,13.56,13.57,13.55,13.55,202400.0,9.1681,9.1748,9.1613,9.1613,202400.0
2010-02-22 13:30:00,13.55,13.58,13.55,13.56,202600.0,9.1613,9.1816,9.1613,9.1681,202600.0
2010-02-22 14:00:00,13.56,13.58,13.55,13.56,181400.0,9.1681,9.1816,9.1613,9.1681,181400.0
2010-02-22 14:30:00,13.56,13.6,13.56,13.6,221400.0,9.1681,9.1951,9.1681,9.1951,221400.0
2010-02-22 15:00:00,13.6,13.6,13.58,13.58,248200.0,9.1951,9.1951,9.1816,9.1816,248200.0
2010-02-22 15:30:00,13.59,13.59,13.52,13.55,707800.0,9.1883,9.1883,9.141,9.1613,707800.0
2010-02-23 09:30:00,13.51,13.59,13.47,13.49,680400.0,9.1343,9.1883,9.1072,9.1207,680400.0
2010-02-23 10:00:00,13.49,13.49,13.35,13.4,1400600.0,9.1207,9.1207,9.0261,9.0599,1400600.0
2010-02-23 10:30:00,13.4,13.53,13.38,13.51,730400.0,9.0599,9.1478,9.0464,9.1343,730400.0
2010-02-23 11:00:00,13.51,13.52,13.4,13.41,352800.0,9.1343,9.141,9.0599,9.0666,352800.0
2010-02-23 11:30:00,13.42,13.45,13.41,13.44,198000.0,9.0734,9.0937,9.0666,9.0869,198000.0
2010-02-23 12:00:00,13.44,13.45,13.4,13.4,387400.0,9.0869,9.0937,9.0599,9.0599,387400.0
2010-02-23 12:30:00,13.4,13.44,13.4,13.43,301600.0,9.0599,9.0869,9.0599,9.0802,301600.0
2010-02-23 13:00:00,13.43,13.44,13.4,13.44,268000.0,9.0802,9.0869,9.0599,9.0869,268000.0
2010-02-23 13:30:00,13.44,13.45,13.41,13.42,224800.0,9.0869,9.0937,9.0666,9.0734,224800.0
2010-02-23 14:00:00,13.42,13.46,13.4,13.44,220800.0,9.0734,9.1004,9.0599,9.0869,220800.0
2010-02-23 14:30:00,13.44,13.51,13.42,13.49,353200.0,9.0869,9.1343,9.0734,9.1207,353200.0
2010-02-23 15:00:00,13.49,13.53,13.47,13.51,359400.0,9.1207,9.1478,9.1072,9.1343,359400.0
2010-02-23 15:30:00,13.51,13.51,13.44,13.45,756800.0,9.1343,9.1343,9.0869,9.0937,756800.0
2010-02-24 09:30:00,13.55,13.69,13.55,13.66,364400.0,9.1613,9.256,9.1613,9.2357,364400.0
2010-02-24 10:00:00,13.65,13.67,13.6,13.65,393000.0,9.2289,9.2424,9.1951,9.2289,393000.0
2010-02-24 10:30:00,13.65,13.76,13.63,13.71,437600.0,9.2289,9.3033,9.2154,9.2695,437600.0
2010-02-24 11:00:00,13.71,13.75,13.7,13.72,200600.0,9.2695,9.2965,9.2627,9.2762,200600.0
2010-02-24 11:30:00,13.72,13.75,13.71,13.74,161000.0,9.2762,9.2965,9.2695,9.2898,161000.0
2010-02-24 12:00:00,13.74,13.75,13.73,13.73,75200.0,9.2898,9.2965,9.283,9.283,75200.0
2010-02-24 12:30:00,13.73,13.74,13.7,13.7,100600.0,9.283,9.2898,9.2627,9.2627,100600.0
2010-02-24 13:00:00,13.71,13.75,13.7,13.74,161800.0,9.2695,9.2965,9.2627,9.2898,161800.0
2010-02-24 13:30:00,13.74,13.75,13.73,13.74,98000.0,9.2898,9.2965,9.283,9.2898,98000.0
2010-02-24 14:00:00,13.74,13.74,13.68,13.68,216800.0,9.2898,9.2898,9.2492,9.2492,216800.0
2010-02-24 14:30:00,13.68,13.68,13.63,13.63,276000.0,9.2492,9.2492,9.2154,9.2154,276000.0
2010-02-24 15:00:00,13.63,13.65,13.61,13.62,344400.0,9.2154,9.2289,9.2019,9.2086,344400.0
2010-02-24 15:30:00,13.62,13.65,13.61,13.65,399200.0,9.2086,9.2289,9.2019,9.2289,399200.0
2010-02-25 09:30:00,13.49,13.49,13.29,13.35,665000.0,9.1207,9.1207,8.9855,9.0261,665000.0
2010-02-25 10:00:00,13.34,13.41,13.31,13.39,432600.0,9.0193,9.0666,8.999,9.0531,432600.0
2010-02-25 10:30:00,13.39,13.41,13.37,13.37,283200.0,9.0531,9.0666,9.0396,9.0396,283200.0
2010-02-25 11:00:00,13.37,13.38,13.31,13.33,233600.0,9.0396,9.0464,8.999,9.0126,233600.0
2010-02-25 11:30:00,13.33,13.34,13.29,13.3,304200.0,9.0126,9.0193,8.9855,8.9923,304200.0
2010-02-25 12:00:00,13.3,13.32,13.29,13.31,297200.0,8.9923,9.0058,8.9855,8.999,297200.0
2010-02-25 12:30:00,13.31,13.35,13.3,13.32,208600.0,8.999,9.0261,8.9923,9.0058,208600.0
2010-02-25 13:00:00,13.33,13.36,13.32,13.33,193000.0,9.0126,9.0328,9.0058,9.0126,193000.0
2010-02-25 13:30:00,13.34,13.45,13.33,13.45,347200.0,9.0193,9.0937,9.0126,9.0937,347200.0
2010-02-25 14:00:00,13.45,13.47,13.42,13.44,321600.0,9.0937,9.1072,9.0734,9.0869,321600.0
2010-02-25 14:30:00,13.44,13.47,13.43,13.46,208200.0,9.0869,9.1072,9.0802,9.1004,208200.0
2010-02-25 15:00:00,13.47,13.53,13.45,13.53,317400.0,9.1072,9.1478,9.0937,9.1478,317400.0
2010-02-25 15:30:00,13.53,13.58,13.51,13.56,605400.0,9.1478,9.1816,9.1343,9.1681,605400.0
2010-02-26 09:30:00,13.53,13.63,13.4,13.42,321600.0,9.1478,9.2154,9.0599,9.0734,321600.0
2010-02-26 10:00:00,13.4,13.49,13.38,13.44,298800.0,9.0599,9.1207,9.0464,9.0869,298800.0
2010-02-26 10:30:00,13.45,13.53,13.45,13.46,196800.0,9.0937,9.1478,9.0937,9.1004,196800.0
2010-02-26 11:00:00,13.45,13.47,13.42,13.46,172600.0,9.0937,9.1072,9.0734,9.1004,172600.0
2010-02-26 11:30:00,13.46,13.49,13.43,13.45,93400.0,9.1004,9.1207,9.0802,9.0937,93400.0
2010-02-26 12:00:00,13.44,13.45,13.4,13.43,142000.0,9.0869,9.0937,9.0599,9.0802,142000.0
2010-02-26 12:30:00,13.43,13.45,13.41,13.44,137600.0,9.0802,9.0937,9.0666,9.0869,137600.0
2010-02-26 13:00:00,13.44,13.47,13.44,13.47,109600.0,9.0869,9.1072,9.0869,9.1072,109600.0
2010-02-26 13:30:00,13.47,13.5,13.45,13.49,199000.0,9.1072,9.1275,9.0937,9.1207,199000.0
2010-02-26 14:00:00,13.5,13.5,13.49,13.49,154600.0,9.1275,9.1275,9.1207,9.1207,154600.0
2010-02-26 14:30:00,13.49,13.5,13.46,13.5,342600.0,9.1207,9.1275,9.1004,9.1275,342600.0
2010-02-26 15:00:00,13.5,13.51,13.47,13.49,248600.0,9.1275,9.1343,9.1072,9.1207,248600.0
2010-02-26 15:30:00,13.49,13.54,13.48,13.53,972000.0,9.1207,9.1545,9.114,9.1478,972000.0
2010-03-01 09:30:00,13.64,13.7,13.55,13.58,433200.0,9.2221,9.2627,9.1613,9.1816,433200.0
2010-03-01 10:00:00,13.58,13.69,13.55,13.65,337200.0,9.1816,9.256,9.1613,9.2289,337200.0
2010-03-01 10:30:00,13.65,13.71,13.63,13.69,165000.0,9.2289,9.2695,9.2154,9.256,165000.0
2010-03-01 11:00:00,13.69,13.74,13.69,13.72,143600.0,9.256,9.2898,9.256,9.2762,143600.0
2010-03-01 11:30:00,13.72,13.75,13.71,13.74,206000.0,9.2762,9.2965,9.2695,9.2898,206000.0
2010-03-01 12:00:00,13.74,13.77,13.72,13.74,200200.0,9.2898,9.31,9.2762,9.2898,200200.0
2010-03-01 12:30:00,13.73,13.74,13.68,13.68,266600.0,9.283,9.2898,9.2492,9.2492,266600.0
2010-03-01 13:00:00,13.68,13.71,13.68,13.71,151800.0,9.2492,9.2695,9.2492,9.2695,151800.0
2010-03-01 13:30:00,13.71,13.72,13.7,13.72,160600.0,9.2695,9.2762,9.2627,9.2762,160600.0
2010-03-01 14:00:00,13.72,13.74,13.71,13.72,206800.0,9.2762,9.2898,9.2695,9.2762,206800.0
2010-03-01 14:30:00,13.72,13.74,13.71,13.72,179400.0,9.2762,9.2898,9.2695,9.2762,179400.0
2010-03-01 15:00:00,13.72,13.74,13.71,13.73,184200.0,9.2762,9.2898,9.2695,9.283,184200.0
2010-03-01 15:30:00,13.73,13.74,13.71,13.74,488400.0,9.283,9.2898,9.2695,9.2898,488400.0
2010-03-02 09:30:00,13.63,13.81,13.62,13.75,634400.0,9.2154,9.3371,9.2086,9.2965,634400.0
2010-03-02 10:00:00,13.75,13.78,13.69,13.71,548200.0,9.2965,9.3168,9.256,9.2695,548200.0
2010-03-02 10:30:00,13.71,13.74,13.68,13.68,383800.0,9.2695,9.2898,9.2492,9.2492,383800.0
2010-03-02 11:00:00,13.68,13.72,13.67,13.72,290800.0,9.2492,9.2762,9.2424,9.2762,290800.0
2010-03-02 11:30:00,13.72,13.72,13.69,13.69,314000.0,9.2762,9.2762,9.256,9.256,314000.0
2010-03-02 12:00:00,13.69,13.7,13.63,13.63,260000.0,9.256,9.2627,9.2154,9.2154,260000.0
2010-03-02 12:30:00,13.63,13.69,13.62,13.69,1097000.0,9.2154,9.256,9.2086,9.256,1097000.0
2010-03-02 13:00:00,13.7,13.72,13.69,13.72,121800.0,9.2627,9.2762,9.256,9.2762,121800.0
2010-03-02 13:30:00,13.72,13.78,13.72,13.78,174400.0,9.2762,9.3168,9.2762,9.3168,174400.0
2010-03-02 14:00:00,13.78,13.78,13.7,13.7,266600.0,9.3168,9.3168,9.2627,9.2627,266600.0
2010-03-02 14:30:00,13.7,13.71,13.63,13.63,275000.0,9.2627,9.2695,9.2154,9.2154,275000.0
2010-03-02 15:00:00,13.63,13.67,13.59,13.59,415000.0,9.2154,9.2424,9.1883,9.1883,415000.0
2010-03-02 15:30:00,13.59,13.65,13.59,13.64,550600.0,9.1883,9.2289,9.1883,9.2221,550600.0
2010-03-03 09:30:00,13.72,13.75,13.65,13.72,218400.0,9.2762,9.2965,9.2289,9.2762,218400.0
2010-03-03 10:00:00,13.72,13.75,13.66,13.66,264600.0,9.2762,9.2965,9.2357,9.2357,264600.0
2010-03-03 10:30:00,13.66,13.72,13.65,13.7,275400.0,9.2357,9.2762,9.2289,9.2627,275400.0
2010-03-03 11:00:00,13.7,13.71,13.69,13.69,175200.0,9.2627,9.2695,9.256,9.256,175200.0
2010-03-03 11:30:00,13.69,13.7,13.65,13.68,151400.0,9.256,9.2627,9.2289,9.2492,151400.0
2010-03-03 12:00:00,13.68,13.69,13.66,13.67,163600.0,9.2492,9.256,9.2357,9.2424,163600.0
2010-03-03 12:30:00,13.67,13.67,13.59,13.6,200800.0,9.2424,9.2424,9.1883,9.1951,200800.0
2010-03-03 13:00:00,13.6,13.62,13.59,13.59,177000.0,9.1951,9.2086,9.1883,9.1883,177000.0
2010-03-03 13:30:00,13.59,13.61,13.59,13.61,148000.0,9.1883,9.2019,9.1883,9.2019,148000.0
2010-03-03 14:00:00,13.61,13.62,13.53,13.54,395800.0,9.2019,9.2086,9.1478,9.1545,395800.0
2010-03-03 14:30:00,13.54,13.55,13.46,13.49,499400.0,9.1545,9.1613,9.1004,9.1207,499400.0
2010-03-03 15:00:00,13.49,13.52,13.47,13.49,358800.0,9.1207,9.141,9.1072,9.1207,358800.0
2010-03-03 15:30:00,13.49,13.54,13.49,13.51,437000.0,9.1207,9.1545,9.1207,9.1343,437000.0
2010-03-04 09:30:00,13.58,13.6,13.43,13.5,742400.0,9.1816,9.1951,9.0802,9.1275,742400.0
2010-03-04 10:00:00,13.5,13.52,13.41,13.46,345800.0,9.1275,9.141,9.0666,9.1004,345800.0
2010-03-04 10:30:00,13.45,13.46,13.34,13.4,341600.0,9.0937,9.1004,9.0193,9.0599,341600.0
2010-03-04 11:00:00,13.4,13.44,13.39,13.4,212600.0,9.0599,9.0869,9.0531,9.0599,212600.0
2010-03-04 11:30:00,13.41,13.42,13.38,13.41,227600.0,9.0666,9.0734,9.0464,9.0666,227600.0
2010-03-04 12:00:00,13.41,13.42,13.38,13.42,155800.0,9.0666,9.0734,9.0464,9.0734,155800.0
2010-03-04 12:30:00,13.4,13.42,13.38,13.41,152600.0,9.0599,9.0734,9.0464,9.0666,152600.0
2010-03-04 13:00:00,13.42,13.45,13.4,13.43,253400.0,9.0734,9.0937,9.0599,9.0802,253400.0
2010-03-04 13:30:00,13.43,13.45,13.41,13.44,291800.0,9.0802,9.0937,9.0666,9.0869,291800.0
2010-03-04 14:00:00,13.44,13.45,13.42,13.43,238000.0,9.0869,9.0937,9.0734,9.0802,238000.0
2010-03-04 14:30:00,13.42,13.44,13.4,13.42,224800.0,9.0734,9.0869,9.0599,9.0734,224800.0
2010-03-04 15:00:00,13.42,13.45,13.4,13.43,1663200.0,9.0734,9.0937,9.0599,9.0802,1663200.0
2010-03-04 15:30:00,13.43,13.51,13.43,13.5,873800.0,9.0802,9.1343,9.0802,9.1275,873800.0
2010-03-05 09:30:00,13.57,13.6,13.43,13.59,279800.0,9.1748,9.1951,9.0802,9.1883,279800.0
2010-03-05 10:00:00,13.59,13.71,13.56,13.71,467400.0,9.1883,9.2695,9.1681,9.2695,467400.0
2010-03-05 10:30:00,13.71,13.72,13.67,13.68,165000.0,9.2695,9.2762,9.2424,9.2492,165000.0
2010-03-05 11:00:00,13.69,13.69,13.65,13.68,199800.0,9.256,9.256,9.2289,9.2492,199800.0
2010-03-05 11:30:00,13.68,13.7,13.67,13.68,205200.0,9.2492,9.2627,9.2424,9.2492,205200.0
2010-03-05 12:00:00,13.68,13.68,13.65,13.65,151600.0,9.2492,9.2492,9.2289,9.2289,151600.0
2010-03-05 12:30:00,13.65,13.67,13.64,13.65,245600.0,9.2289,9.2424,9.2221,9.2289,245600.0
2010-03-05 13:00:00,13.65,13.66,13.64,13.64,168200.0,9.2289,9.2357,9.2221,9.2221,168200.0
2010-03-05 13:30:00,13.64,13.65,13.62,13.63,157800.0,9.2221,9.2289,9.2086,9.2154,157800.0
2010-03-05 14:00:00,13.63,13.63,13.59,13.6,175800.0,9.2154,9.2154,9.1883,9.1951,175800.0
2010-03-05 14:30:00,13.6,13.65,13.6,13.65,535600.0,9.1951,9.2289,9.1951,9.2289,535600.0
2010-03-05 15:00:00,13.65,13.66,13.61,13.62,401200.0,9.2289,9.2357,9.2019,9.2086,401200.0
2010-03-05 15:30:00,13.62,13.65,13.61,13.63,690800.0,9.2086,9.2289,9.2019,9.2154,690800.0
2010-03-08 09:30:00,13.58,13.63,13.54,13.54,256800.0,9.1816,9.2154,9.1545,9.1545,256800.0
2010-03-08 10:00:00,13.54,13.59,13.51,13.56,282800.0,9.1545,9.1883,9.1343,9.1681,282800.0
2010-03-08 10:30:00,13.56,13.61,13.54,13.6,120800.0,9.1681,9.2019,9.1545,9.1951,120800.0
2010-03-08 11:00:00,13.6,13.6,13.56,13.56,128000.0,9.1951,9.1951,9.1681,9.1681,128000.0
2010-03-08 11:30:00,13.56,13.58,13.55,13.57,74200.0,9.1681,9.1816,9.1613,9.1748,74200.0
2010-03-08 12:00:00,13.56,13.59,13.56,13.59,86000.0,9.1681,9.1883,9.1681,9.1883,86000.0
2010-03-08 12:30:00,13.59,13.59,13.54,13.56,87000.0,9.1883,9.1883,9.1545,9.1681,87000.0
2010-03-08 13:00:00,13.56,13.56,13.55,13.56,76600.0,9.1681,9.1681,9.1613,9.1681,76600.0
2010-03-08 13:30:00,13.56,13.58,13.56,13.58,93800.0,9.1681,9.1816,9.1681,9.1816,93800.0
2010-03-08 14:00:00,13.58,13.58,13.54,13.54,100800.0,9.1816,9.1816,9.1545,9.1545,100800.0
2010-03-08 14:30:00,13.54,13.55,13.53,13.54,87800.0,9.1545,9.1613,9.1478,9.1545,87800.0
2010-03-08 15:00:00,13.54,13.54,13.52,13.54,174400.0,9.1545,9.1545,9.141,9.1545,174400.0
2010-03-08 15:30:00,13.54,13.56,13.53,13.55,449400.0,9.1545,9.1681,9.1478,9.1613,449400.0
2010-03-09 09:30:00,13.49,13.5,13.42,13.42,359800.0,9.1207,9.1275,9.0734,9.0734,359800.0
2010-03-09 10:00:00,13.42,13.47,13.41,13.42,219400.0,9.0734,9.1072,9.0666,9.0734,219400.0
2010-03-09 10:30:00,13.42,13.46,13.39,13.46,283200.0,9.0734,9.1004,9.0531,9.1004,283200.0
2010-03-09 11:00:00,13.46,13.46,13.39,13.43,192400.0,9.1004,9.1004,9.0531,9.0802,192400.0
2010-03-09 11:30:00,13.43,13.46,13.4,13.44,210200.0,9.0802,9.1004,9.0599,9.0869,210200.0
2010-03-09 12:00:00,13.45,13.47,13.43,13.47,141600.0,9.0937,9.1072,9.0802,9.1072,141600.0
2010-03-09 12:30:00,13.48,13.5,13.47,13.49,143400.0,9.114,9.1275,9.1072,9.1207,143400.0
2010-03-09 13:00:00,13.5,13.51,13.49,13.5,143400.0,9.1275,9.1343,9.1207,9.1275,143400.0
2010-03-09 13:30:00,13.49,13.51,13.45,13.47,203400.0,9.1207,9.1343,9.0937,9.1072,203400.0
2010-03-09 14:00:00,13.48,13.52,13.47,13.52,134200.0,9.114,9.141,9.1072,9.141,134200.0
2010-03-09 14:30:00,13.52,13.53,13.46,13.47,332600.0,9.141,9.1478,9.1004,9.1072,332600.0
2010-03-09 15:00:00,13.47,13.47,13.38,13.42,492200.0,9.1072,9.1072,9.0464,9.0734,492200.0
2010-03-09 15:30:00,13.42,13.47,13.41,13.47,516800.0,9.0734,9.1072,9.0666,9.1072,516800.0
2010-03-10 09:30:00,13.54,13.58,13.44,13.56,327000.0,9.1545,9.1816,9.0869,9.1681,327000.0
2010-03-10 10:00:00,13.56,13.63,13.56,13.63,282800.0,9.1681,9.2154,9.1681,9.2154,282800.0
2010-03-10 10:30:00,13.63,13.67,13.6,13.61,380800.0,9.2154,9.2424,9.1951,9.2019,380800.0
2010-03-10 11:00:00,13.61,13.63,13.59,13.63,745000.0,9.2019,9.2154,9.1883,9.2154,745000.0
2010-03-10 11:30:00,13.63,13.65,13.6,13.65,222800.0,9.2154,9.2289,9.1951,9.2289,222800.0
2010-03-10 12:00:00,13.65,13.65,13.58,13.58,263000.0,9.2289,9.2289,9.1816,9.1816,263000.0
2010-03-10 12:30:00,13.59,13.62,13.58,13.61,162400.0,9.1883,9.2086,9.1816,9.2019,162400.0
2010-03-10 13:00:00,13.61,13.64,13.58,13.62,387200.0,9.2019,9.2221,9.1816,9.2086,387200.0
2010-03-10 13:30:00,13.62,13.63,13.61,13.61,455200.0,9.2086,9.2154,9.2019,9.2019,455200.0
2010-03-10 14:00:00,13.61,13.63,13.6,13.62,776800.0,9.2019,9.2154,9.1951,9.2086,776800.0
2010-03-10 14:30:00,13.62,13.65,13.62,13.63,143000.0,9.2086,9.2289,9.2086,9.2154,143000.0
2010-03-10 15:00:00,13.63,13.65,13.61,13.62,328000.0,9.2154,9.2289,9.2019,9.2086,328000.0
2010-03-10 15:30:00,13.62,13.64,13.59,13.64,430600.0,9.2086,9.2221,9.1883,9.2221,430600.0
2010-03-11 09:30:00,13.7,13.7,13.42,13.43,507200.0,9.2627,9.2627,9.0734,9.0802,507200.0
2010-03-11 10:00:00,13.43,13.5,13.43,13.49,501000.0,9.0802,9.1275,9.0802,9.1207,501000.0
2010-03-11 10:30:00,13.5,13.54,13.48,13.53,200200.0,9.1275,9.1545,9.114,9.1478,200200.0
2010-03-11 11:00:00,13.53,13.53,13.49,13.51,283200.0,9.1478,9.1478,9.1207,9.1343,283200.0
2010-03-11 11:30:00,13.51,13.52,13.47,13.49,184600.0,9.1343,9.141,9.1072,9.1207,184600.0
2010-03-11 12:00:00,13.48,13.49,13.44,13.45,215600.0,9.114,9.1207,9.0869,9.0937,215600.0
2010-03-11 12:30:00,13.45,13.48,13.44,13.48,154800.0,9.0937,9.114,9.0869,9.114,154800.0
2010-03-11 13:00:00,13.47,13.52,13.47,13.52,338200.0,9.1072,9.141,9.1072,9.141,338200.0
2010-03-11 13:30:00,13.51,13.55,13.51,13.51,752000.0,9.1343,9.1613,9.1343,9.1343,752000.0
2010-03-11 14:00:00,13.51,13.53,13.5,13.52,357800.0,9.1343,9.1478,9.1275,9.141,357800.0
2010-03-11 14:30:00,13.52,13.55,13.51,13.55,236400.0,9.141,9.1613,9.1343,9.1613,236400.0
2010-03-11 15:00:00,13.54,13.63,13.54,13.63,811000.0,9.1545,9.2154,9.1545,9.2154,811000.0
2010-03-11 15:30:00,13.63,13.8,13.63,13.76,3352600.0,9.2154,9.3303,9.2154,9.3033,3352600.0
2010-03-12 09:30:00,13.75,13.9,13.7,13.9,940200.0,9.2965,9.3979,9.2627,9.3979,940200.0
2010-03-12 10:00:00,13.9,13.96,13.85,13.95,1377200.0,9.3979,9.4385,9.3641,9.4317,1377200.0
2010-03-12 10:30:00,13.96,13.96,13.91,13.92,457000.0,9.4385,9.4385,9.4047,9.4115,457000.0
2010-03-12 11:00:00,13.92,13.97,13.9,13.97,593200.0,9.4115,9.4453,9.3979,9.4453,593200.0
2010-03-12 11:30:00,13.97,14.06,13.96,14.05,598800.0,9.4453,9.5061,9.4385,9.4994,598800.0
2010-03-12 12:00:00,14.05,14.13,14.05,14.12,884200.0,9.4994,9.5534,9.4994,9.5467,884200.0
2010-03-12 12:30:00,14.12,14.12,14.04,14.04,855000.0,9.5467,9.5467,9.4926,9.4926,855000.0
2010-03-12 13:00:00,14.04,14.06,14.04,14.06,189000.0,9.4926,9.5061,9.4926,9.5061,189000.0
2010-03-12 13:30:00,14.06,14.08,14.05,14.08,327400.0,9.5061,9.5196,9.4994,9.5196,327400.0
2010-03-12 14:00:00,14.08,14.09,14.08,14.08,211000.0,9.5196,9.5264,9.5196,9.5196,211000.0
2010-03-12 14:30:00,14.08,14.11,14.08,14.11,573000.0,9.5196,9.5399,9.5196,9.5399,573000.0
2010-03-12 15:00:00,14.11,14.11,14.08,14.09,1023000.0,9.5399,9.5399,9.5196,9.5264,1023000.0
2010-03-12 15:30:00,14.09,14.13,14.09,14.12,1987800.0,9.5264,9.5534,9.5264,9.5467,1987800.0
2010-03-15 09:30:00,14.0,14.13,13.97,13.97,631800.0,9.4655,9.5534,9.4453,9.4453,631800.0
2010-03-15 10:00:00,13.97,14.09,13.96,14.04,758600.0,9.4453,9.5264,9.4385,9.4926,758600.0
2010-03-15 10:30:00,14.04,14.05,13.97,13.98,342600.0,9.4926,9.4994,9.4453,9.452,342600.0
2010-03-15 11:00:00,13.99,14.01,13.95,13.97,574200.0,9.4588,9.4723,9.4317,9.4453,574200.0
2010-03-15 11:30:00,13.97,14.01,13.97,14.01,413200.0,9.4453,9.4723,9.4453,9.4723,413200.0
2010-03-15 12:00:00,14.0,14.04,13.99,14.03,307800.0,9.4655,9.4926,9.4588,9.4858,307800.0
2010-03-15 12:30:00,14.03,14.04,13.99,13.99,426200.0,9.4858,9.4926,9.4588,9.4588,426200.0
2010-03-15 13:00:00,13.99,14.0,13.98,13.99,156400.0,9.4588,9.4655,9.452,9.4588,156400.0
2010-03-15 13:30:00,13.99,14.01,13.97,13.97,308600.0,9.4588,9.4723,9.4453,9.4453,308600.0
2010-03-15 14:00:00,13.97,13.97,13.9,13.9,474600.0,9.4453,9.4453,9.3979,9.3979,474600.0
2010-03-15 14:30:00,13.91,13.94,13.87,13.91,1208800.0,9.4047,9.425,9.3777,9.4047,1208800.0
2010-03-15 15:00:00,13.92,13.95,13.9,13.93,529600.0,9.4115,9.4317,9.3979,9.4182,529600.0
2010-03-15 15:30:00,13.93,13.95,13.92,13.92,731000.0,9.4182,9.4317,9.4115,9.4115,731000.0
2010-03-16 09:30:00,14.18,14.18,13.9,14.08,1324200.0,9.5872,9.5872,9.3979,9.5196,1324200.0
2010-03-16 10:00:00,14.08,14.19,14.07,14.18,822400.0,9.5196,9.594,9.5129,9.5872,822400.0
2010-03-16 10:30:00,14.18,14.3,14.18,14.3,1132200.0,9.5872,9.6684,9.5872,9.6684,1132200.0
2010-03-16 11:00:00,14.3,14.31,14.23,14.24,711800.0,9.6684,9.6751,9.6211,9.6278,711800.0
2010-03-16 11:30:00,14.24,14.24,14.15,14.17,819000.0,9.6278,9.6278,9.567,9.5805,819000.0
2010-03-16 12:00:00,14.17,14.18,14.15,14.17,233800.0,9.5805,9.5872,9.567,9.5805,233800.0
2010-03-16 12:30:00,14.17,14.19,14.15,14.17,262600.0,9.5805,9.594,9.567,9.5805,262600.0
2010-03-16 13:00:00,14.18,14.18,14.13,14.15,324800.0,9.5872,9.5872,9.5534,9.567,324800.0
2010-03-16 13:30:00,14.15,14.18,14.13,14.15,539200.0,9.567,9.5872,9.5534,9.567,539200.0
2010-03-16 14:00:00,14.15,14.2,14.13,14.17,549600.0,9.567,9.6008,9.5534,9.5805,549600.0
2010-03-16 14:30:00,14.17,14.19,14.13,14.17,508400.0,9.5805,9.594,9.5534,9.5805,508400.0
2010-03-16 15:00:00,14.17,14.2,14.15,14.17,673200.0,9.5805,9.6008,9.567,9.5805,673200.0
2010-03-16 15:30:00,14.17,14.19,14.15,14.18,999200.0,9.5805,9.594,9.567,9.5872,999200.0
2010-03-17 09:30:00,14.18,14.27,14.17,14.24,442800.0,9.5872,9.6481,9.5805,9.6278,442800.0
2010-03-17 10:00:00,14.24,14.26,14.22,14.24,409400.0,9.6278,9.6413,9.6143,9.6278,409400.0
2010-03-17 10:30:00,14.24,14.26,14.22,14.24,484000.0,9.6278,9.6413,9.6143,9.6278,484000.0
2010-03-17 11:00:00,14.24,14.28,14.22,14.28,678800.0,9.6278,9.6549,9.6143,9.6549,678800.0
2010-03-17 11:30:00,14.28,14.29,14.26,14.28,618800.0,9.6549,9.6616,9.6413,9.6549,618800.0
2010-03-17 12:00:00,14.28,14.29,14.24,14.26,601200.0,9.6549,9.6616,9.6278,9.6413,601200.0
2010-03-17 12:30:00,14.26,14.29,14.26,14.28,297400.0,9.6413,9.6616,9.6413,9.6549,297400.0
2010-03-17 13:00:00,14.28,14.35,14.28,14.34,327400.0,9.6549,9.7022,9.6549,9.6954,327400.0
2010-03-17 13:30:00,14.34,14.38,14.34,14.38,294600.0,9.6954,9.7225,9.6954,9.7225,294600.0
2010-03-17 14:00:00,14.38,14.38,14.33,14.34,316200.0,9.7225,9.7225,9.6887,9.6954,316200.0
2010-03-17 14:30:00,14.34,14.34,14.28,14.28,502600.0,9.6954,9.6954,9.6549,9.6549,502600.0
2010-03-17 15:00:00,14.28,14.32,14.28,14.31,400800.0,9.6549,9.6819,9.6549,9.6751,400800.0
2010-03-17 15:30:00,14.31,14.31,14.28,14.3,643800.0,9.6751,9.6751,9.6549,9.6684,643800.0
2010-03-18 09:30:00,14.28,14.29,14.2,14.24,467200.0,9.6549,9.6616,9.6008,9.6278,467200.0
2010-03-18 10:00:00,14.24,14.27,14.12,14.12,483600.0,9.6278,9.6481,9.5467,9.5467,483600.0
2010-03-18 10:30:00,14.12,14.17,14.1,14.17,276000.0,9.5467,9.5805,9.5332,9.5805,276000.0
2010-03-18 11:00:00,14.17,14.23,14.16,14.2,285800.0,9.5805,9.6211,9.5737,9.6008,285800.0
2010-03-18 11:30:00,14.21,14.22,14.15,14.17,174800.0,9.6075,9.6143,9.567,9.5805,174800.0
2010-03-18 12:00:00,14.17,14.17,14.11,14.15,359000.0,9.5805,9.5805,9.5399,9.567,359000.0
2010-03-18 12:30:00,14.15,14.16,14.13,14.14,370800.0,9.567,9.5737,9.5534,9.5602,370800.0
2010-03-18 13:00:00,14.14,14.18,14.14,14.17,187200.0,9.5602,9.5872,9.5602,9.5805,187200.0
2010-03-18 13:30:00,14.17,14.19,14.15,14.17,126800.0,9.5805,9.594,9.567,9.5805,126800.0
2010-03-18 14:00:00,14.17,14.18,14.15,14.17,175000.0,9.5805,9.5872,9.567,9.5805,175000.0
2010-03-18 14:30:00,14.18,14.21,14.16,14.18,363800.0,9.5872,9.6075,9.5737,9.5872,363800.0
2010-03-18 15:00:00,14.18,14.2,14.15,14.19,217000.0,9.5872,9.6008,9.567,9.594,217000.0
2010-03-18 15:30:00,14.19,14.24,14.19,14.24,617400.0,9.594,9.6278,9.594,9.6278,617400.0
2010-03-19 09:30:00,14.27,14.35,14.09,14.28,1854000.0,9.6481,9.7022,9.5264,9.6549,1854000.0
2010-03-19 10:00:00,14.28,14.28,14.15,14.15,777600.0,9.6549,9.6549,9.567,9.567,777600.0
2010-03-19 10:30:00,14.15,14.15,14.09,14.13,724200.0,9.567,9.567,9.5264,9.5534,724200.0
2010-03-19 11:00:00,14.13,14.18,14.11,14.14,580400.0,9.5534,9.5872,9.5399,9.5602,580400.0
2010-03-19 11:30:00,14.14,14.2,14.13,14.18,214000.0,9.5602,9.6008,9.5534,9.5872,214000.0
2010-03-19 12:00:00,14.18,14.21,14.13,14.15,175400.0,9.5872,9.6075,9.5534,9.567,175400.0
2010-03-19 12:30:00,14.15,14.15,14.11,14.13,202800.0,9.567,9.567,9.5399,9.5534,202800.0
2010-03-19 13:00:00,14.13,14.15,14.12,14.13,161200.0,9.5534,9.567,9.5467,9.5534,161200.0
2010-03-19 13:30:00,14.13,14.14,14.1,14.13,384800.0,9.5534,9.5602,9.5332,9.5534,384800.0
2010-03-19 14:00:00,14.13,14.18,14.13,14.16,211200.0,9.5534,9.5872,9.5534,9.5737,211200.0
2010-03-19 14:30:00,14.16,14.17,14.12,14.12,329400.0,9.5737,9.5805,9.5467,9.5467,329400.0
2010-03-19 15:00:00,14.11,14.13,14.1,14.1,280400.0,9.5399,9.5534,9.5332,9.5332,280400.0
2010-03-19 15:30:00,14.1,14.13,14.05,14.13,691000.0,9.5332,9.5534,9.4994,9.5534,691000.0
2010-03-22 09:30:00,14.09,14.35,14.09,14.33,449400.0,9.5264,9.7022,9.5264,9.6887,449400.0
2010-03-22 10:00:00,14.34,14.36,14.24,14.36,451200.0,9.6954,9.7089,9.6278,9.7089,451200.0
2010-03-22 10:30:00,14.36,14.4,14.36,14.38,348800.0,9.7089,9.736,9.7089,9.7225,348800.0
2010-03-22 11:00:00,14.38,14.42,14.31,14.33,374000.0,9.7225,9.7495,9.6751,9.6887,374000.0
2010-03-22 11:30:00,14.33,14.4,14.32,14.4,421400.0,9.6887,9.736,9.6819,9.736,421400.0
2010-03-22 12:00:00,14.4,14.4,14.34,14.38,556600.0,9.736,9.736,9.6954,9.7225,556600.0
2010-03-22 12:30:00,14.38,14.42,14.38,14.4,141200.0,9.7225,9.7495,9.7225,9.736,141200.0
2010-03-22 13:00:00,14.4,14.44,14.38,14.39,802800.0,9.736,9.763,9.7225,9.7292,802800.0
2010-03-22 13:30:00,14.39,14.42,14.38,14.38,211400.0,9.7292,9.7495,9.7225,9.7225,211400.0
2010-03-22 14:00:00,14.38,14.4,14.37,14.38,178200.0,9.7225,9.736,9.7157,9.7225,178200.0
2010-03-22 14:30:00,14.38,14.44,14.38,14.4,169200.0,9.7225,9.763,9.7225,9.736,169200.0
2010-03-22 15:00:00,14.4,14.45,14.38,14.44,363000.0,9.736,9.7698,9.7225,9.763,363000.0
2010-03-22 15:30:00,14.44,14.44,14.38,14.4,517600.0,9.763,9.763,9.7225,9.736,517600.0
2010-03-23 09:30:00,14.45,14.49,14.38,14.45,343200.0,9.7698,9.7968,9.7225,9.7698,343200.0
2010-03-23 10:00:00,14.45,14.54,14.4,14.5,360200.0,9.7698,9.8306,9.736,9.8036,360200.0
2010-03-23 10:30:00,14.5,14.53,14.42,14.43,193600.0,9.8036,9.8239,9.7495,9.7563,193600.0
2010-03-23 11:00:00,14.42,14.47,14.4,14.47,255200.0,9.7495,9.7833,9.736,9.7833,255200.0
2010-03-23 11:30:00,14.47,14.54,14.44,14.53,218200.0,9.7833,9.8306,9.763,9.8239,218200.0
2010-03-23 12:00:00,14.52,14.56,14.51,14.53,262200.0,9.8171,9.8442,9.8104,9.8239,262200.0
2010-03-23 12:30:00,14.53,14.53,14.49,14.52,202600.0,9.8239,9.8239,9.7968,9.8171,202600.0
2010-03-23 13:00:00,14.52,14.55,14.49,14.53,261600.0,9.8171,9.8374,9.7968,9.8239,261600.0
2010-03-23 13:30:00,14.53,14.54,14.47,14.47,205400.0,9.8239,9.8306,9.7833,9.7833,205400.0
2010-03-23 14:00:00,14.47,14.5,14.46,14.49,205400.0,9.7833,9.8036,9.7766,9.7968,205400.0
2010-03-23 14:30:00,14.49,14.51,14.48,14.5,250600.0,9.7968,9.8104,9.7901,9.8036,250600.0
2010-03-23 15:00:00,14.5,14.56,14.47,14.56,563200.0,9.8036,9.8442,9.7833,9.8442,563200.0
2010-03-23 15:30:00,14.56,14.56,14.53,14.54,755400.0,9.8442,9.8442,9.8239,9.8306,755400.0
2010-03-24 09:30:00,14.4,14.45,14.29,14.4,567800.0,9.736,9.7698,9.6616,9.736,567800.0
2010-03-24 10:00:00,14.39,14.42,14.35,14.38,380600.0,9.7292,9.7495,9.7022,9.7225,380600.0
2010-03-24 10:30:00,14.37,14.45,14.36,14.43,431000.0,9.7157,9.7698,9.7089,9.7563,431000.0
2010-03-24 11:00:00,14.44,14.46,14.35,14.37,576600.0,9.763,9.7766,9.7022,9.7157,576600.0
2010-03-24 11:30:00,14.37,14.4,14.36,14.37,165000.0,9.7157,9.736,9.7089,9.7157,165000.0
2010-03-24 12:00:00,14.38,14.38,14.35,14.38,166400.0,9.7225,9.7225,9.7022,9.7225,166400.0
2010-03-24 12:30:00,14.38,14.4,14.36,14.38,160800.0,9.7225,9.736,9.7089,9.7225,160800.0
2010-03-24 13:00:00,14.37,14.4,14.31,14.35,540400.0,9.7157,9.736,9.6751,9.7022,540400.0
2010-03-24 13:30:00,14.35,14.36,14.31,14.34,197600.0,9.7022,9.7089,9.6751,9.6954,197600.0
2010-03-24 14:00:00,14.34,14.36,14.32,14.33,192200.0,9.6954,9.7089,9.6819,9.6887,192200.0
2010-03-24 14:30:00,14.32,14.34,14.28,14.29,197800.0,9.6819,9.6954,9.6549,9.6616,197800.0
2010-03-24 15:00:00,14.29,14.3,14.25,14.26,212200.0,9.6616,9.6684,9.6346,9.6413,212200.0
2010-03-24 15:30:00,14.26,14.3,14.26,14.28,449200.0,9.6413,9.6684,9.6413,9.6549,449200.0
2010-03-25 09:30:00,14.38,14.47,14.31,14.33,476800.0,9.7225,9.7833,9.6751,9.6887,476800.0
2010-03-25 10:00:00,14.34,14.36,14.27,14.31,229000.0,9.6954,9.7089,9.6481,9.6751,229000.0
2010-03-25 10:30:00,14.31,14.34,14.28,14.29,272800.0,9.6751,9.6954,9.6549,9.6616,272800.0
2010-03-25 11:00:00,14.29,14.38,14.29,14.38,479000.0,9.6616,9.7225,9.6616,9.7225,479000.0
2010-03-25 11:30:00,14.38,14.4,14.35,14.4,220200.0,9.7225,9.736,9.7022,9.736,220200.0
2010-03-25 12:00:00,14.4,14.41,14.37,14.39,89400.0,9.736,9.7428,9.7157,9.7292,89400.0
2010-03-25 12:30:00,14.38,14.42,14.38,14.4,178800.0,9.7225,9.7495,9.7225,9.736,178800.0
2010-03-25 13:00:00,14.41,14.41,14.38,14.38,127600.0,9.7428,9.7428,9.7225,9.7225,127600.0
2010-03-25 13:30:00,14.38,14.38,14.3,14.31,189400.0,9.7225,9.7225,9.6684,9.6751,189400.0
2010-03-25 14:00:00,14.32,14.34,14.26,14.27,237600.0,9.6819,9.6954,9.6413,9.6481,237600.0
2010-03-25 14:30:00,14.27,14.3,14.25,14.28,185000.0,9.6481,9.6684,9.6346,9.6549,185000.0
2010-03-25 15:00:00,14.28,14.35,14.28,14.31,313400.0,9.6549,9.7022,9.6549,9.6751,313400.0
2010-03-25 15:30:00,14.31,14.33,14.25,14.25,1053400.0,9.6751,9.6887,9.6346,9.6346,1053400.0
2010-03-26 09:30:00,14.35,14.41,14.31,14.34,428000.0,9.7022,9.7428,9.6751,9.6954,428000.0
2010-03-26 10:00:00,14.34,14.4,14.33,14.37,251800.0,9.6954,9.736,9.6887,9.7157,251800.0
2010-03-26 10:30:00,14.38,14.38,14.25,14.27,387400.0,9.7225,9.7225,9.6346,9.6481,387400.0
2010-03-26 11:00:00,14.27,14.35,14.26,14.31,186400.0,9.6481,9.7022,9.6413,9.6751,186400.0
2010-03-26 11:30:00,14.31,14.34,14.31,14.32,147800.0,9.6751,9.6954,9.6751,9.6819,147800.0
2010-03-26 12:00:00,14.32,14.35,14.24,14.24,160800.0,9.6819,9.7022,9.6278,9.6278,160800.0
2010-03-26 12:30:00,14.24,14.25,14.15,14.19,231000.0,9.6278,9.6346,9.567,9.594,231000.0
2010-03-26 13:00:00,14.19,14.21,14.13,14.18,195000.0,9.594,9.6075,9.5534,9.5872,195000.0
2010-03-26 13:30:00,14.18,14.21,14.15,14.18,135800.0,9.5872,9.6075,9.567,9.5872,135800.0
2010-03-26 14:00:00,14.18,14.24,14.15,14.24,158800.0,9.5872,9.6278,9.567,9.6278,158800.0
2010-03-26 14:30:00,14.24,14.24,14.21,14.22,159000.0,9.6278,9.6278,9.6075,9.6143,159000.0
2010-03-26 15:00:00,14.22,14.23,14.19,14.2,182000.0,9.6143,9.6211,9.594,9.6008,182000.0
2010-03-26 15:30:00,14.2,14.23,14.19,14.22,370200.0,9.6008,9.6211,9.594,9.6143,370200.0
2010-03-29 09:30:00,14.25,14.36,14.24,14.3,359800.0,9.6346,9.7089,9.6278,9.6684,359800.0
2010-03-29 10:00:00,14.29,14.35,14.29,14.33,195000.0,9.6616,9.7022,9.6616,9.6887,195000.0
2010-03-29 10:30:00,14.32,14.35,14.28,14.31,257800.0,9.6819,9.7022,9.6549,9.6751,257800.0
2010-03-29 11:00:00,14.31,14.37,14.3,14.34,145200.0,9.6751,9.7157,9.6684,9.6954,145200.0
2010-03-29 11:30:00,14.34,14.38,14.33,14.38,122600.0,9.6954,9.7225,9.6887,9.7225,122600.0
2010-03-29 12:00:00,14.38,14.38,14.33,14.33,158200.0,9.7225,9.7225,9.6887,9.6887,158200.0
2010-03-29 12:30:00,14.33,14.33,14.29,14.3,102600.0,9.6887,9.6887,9.6616,9.6684,102600.0
2010-03-29 13:00:00,14.3,14.38,14.29,14.3,241200.0,9.6684,9.7225,9.6616,9.6684,241200.0
2010-03-29 13:30:00,14.3,14.31,14.26,14.27,164800.0,9.6684,9.6751,9.6413,9.6481,164800.0
2010-03-29 14:00:00,14.27,14.29,14.24,14.24,168200.0,9.6481,9.6616,9.6278,9.6278,168200.0
2010-03-29 14:30:00,14.24,14.28,14.24,14.28,153000.0,9.6278,9.6549,9.6278,9.6549,153000.0
2010-03-29 15:00:00,14.28,14.29,14.26,14.27,216400.0,9.6549,9.6616,9.6413,9.6481,216400.0
2010-03-29 15:30:00,14.26,14.28,14.25,14.28,321200.0,9.6413,9.6549,9.6346,9.6549,321200.0
2010-03-30 09:30:00,14.25,14.37,14.19,14.34,270600.0,9.6346,9.7157,9.594,9.6954,270600.0
2010-03-30 10:00:00,14.36,14.36,14.26,14.29,247800.0,9.7089,9.7089,9.6413,9.6616,247800.0
2010-03-30 10:30:00,14.29,14.3,14.24,14.24,280400.0,9.6616,9.6684,9.6278,9.6278,280400.0
2010-03-30 11:00:00,14.24,14.25,14.13,14.17,333200.0,9.6278,9.6346,9.5534,9.5805,333200.0
2010-03-30 11:30:00,14.17,14.21,14.15,14.2,251000.0,9.5805,9.6075,9.567,9.6008,251000.0
2010-03-30 12:00:00,14.19,14.24,14.17,14.24,708600.0,9.594,9.6278,9.5805,9.6278,708600.0
2010-03-30 12:30:00,14.24,14.24,14.18,14.21,247400.0,9.6278,9.6278,9.5872,9.6075,247400.0
2010-03-30 13:00:00,14.21,14.21,14.15,14.17,205200.0,9.6075,9.6075,9.567,9.5805,205200.0
2010-03-30 13:30:00,14.17,14.19,14.13,14.15,277000.0,9.5805,9.594,9.5534,9.567,277000.0
2010-03-30 14:00:00,14.15,14.2,14.15,14.2,122800.0,9.567,9.6008,9.567,9.6008,122800.0
2010-03-30 14:30:00,14.19,14.22,14.19,14.21,326400.0,9.594,9.6143,9.594,9.6075,326400.0
2010-03-30 15:00:00,14.21,14.22,14.19,14.21,788000.0,9.6075,9.6143,9.594,9.6075,788000.0
2010-03-30 15:30:00,14.21,14.24,14.19,14.21,883400.0,9.6075,9.6278,9.594,9.6075,883400.0
2010-03-31 09:30:00,14.11,14.13,14.05,14.05,1237200.0,9.5399,9.5534,9.4994,9.4994,1237200.0
2010-03-31 10:00:00,14.05,14.11,14.05,14.1,828400.0,9.4994,9.5399,9.4994,9.5332,828400.0
2010-03-31 10:30:00,14.09,14.15,14.09,14.14,2043600.0,9.5264,9.567,9.5264,9.5602,2043600.0
2010-03-31 11:00:00,14.14,14.15,14.1,14.13,428000.0,9.5602,9.567,9.5332,9.5534,428000.0
2010-03-31 11:30:00,14.13,14.26,14.13,14.26,352400.0,9.5534,9.6413,9.5534,9.6413,352400.0
2010-03-31 12:00:00,14.26,14.26,14.2,14.21,439000.0,9.6413,9.6413,9.6008,9.6075,439000.0
2010-03-31 12:30:00,14.21,14.22,14.16,14.18,395600.0,9.6075,9.6143,9.5737,9.5872,395600.0
2010-03-31 13:00:00,14.17,14.17,14.11,14.14,501200.0,9.5805,9.5805,9.5399,9.5602,501200.0
2010-03-31 13:30:00,14.14,14.17,14.13,14.17,298200.0,9.5602,9.5805,9.5534,9.5805,298200.0
2010-03-31 14:00:00,14.17,14.17,14.15,14.16,365400.0,9.5805,9.5805,9.567,9.5737,365400.0
2010-03-31 14:30:00,14.16,14.17,14.04,14.08,561200.0,9.5737,9.5805,9.4926,9.5196,561200.0
2010-03-31 15:00:00,14.08,14.12,14.07,14.11,353000.0,9.5196,9.5467,9.5129,9.5399,353000.0
2010-03-31 15:30:00,14.11,14.12,14.06,14.08,591200.0,9.5399,9.5467,9.5061,9.5196,591200.0
2010-04-01 09:30:00,14.17,14.33,14.04,14.31,340600.0,9.5805,9.6887,9.4926,9.6751,340600.0
2010-04-01 10:00:00,14.31,14.36,14.29,14.34,473600.0,9.6751,9.7089,9.6616,9.6954,473600.0
2010-04-01 10:30:00,14.34,14.35,14.3,14.33,410400.0,9.6954,9.7022,9.6684,9.6887,410400.0
2010-04-01 11:00:00,14.33,14.33,14.26,14.32,225800.0,9.6887,9.6887,9.6413,9.6819,225800.0
2010-04-01 11:30:00,14.31,14.32,14.3,14.3,129400.0,9.6751,9.6819,9.6684,9.6684,129400.0
2010-04-01 12:00:00,14.3,14.31,14.23,14.24,139600.0,9.6684,9.6751,9.6211,9.6278,139600.0
2010-04-01 12:30:00,14.24,14.24,14.22,14.24,119600.0,9.6278,9.6278,9.6143,9.6278,119600.0
2010-04-01 13:00:00,14.24,14.25,14.23,14.24,148000.0,9.6278,9.6346,9.6211,9.6278,148000.0
2010-04-01 13:30:00,14.24,14.27,14.15,14.16,256000.0,9.6278,9.6481,9.567,9.5737,256000.0
2010-04-01 14:00:00,14.15,14.17,14.1,14.11,362400.0,9.567,9.5805,9.5332,9.5399,362400.0
2010-04-01 14:30:00,14.11,14.12,14.06,14.12,280600.0,9.5399,9.5467,9.5061,9.5467,280600.0
2010-04-01 15:00:00,14.12,14.15,14.09,14.12,228400.0,9.5467,9.567,9.5264,9.5467,228400.0
2010-04-01 15:30:00,14.12,14.2,14.12,14.19,460000.0,9.5467,9.6008,9.5467,9.594,460000.0
2010-04-05 09:30:00,14.24,14.42,14.24,14.37,457200.0,9.6278,9.7495,9.6278,9.7157,457200.0
2010-04-05 10:00:00,14.37,14.4,14.35,14.35,304600.0,9.7157,9.736,9.7022,9.7022,304600.0
2010-04-05 10:30:00,14.35,14.43,14.34,14.4,351200.0,9.7022,9.7563,9.6954,9.736,351200.0
2010-04-05 11:00:00,14.4,14.4,14.38,14.38,302600.0,9.736,9.736,9.7225,9.7225,302600.0
2010-04-05 11:30:00,14.38,14.38,14.37,14.37,229400.0,9.7225,9.7225,9.7157,9.7157,229400.0
2010-04-05 12:00:00,14.38,14.38,14.35,14.36,141400.0,9.7225,9.7225,9.7022,9.7089,141400.0
2010-04-05 12:30:00,14.36,14.38,14.36,14.38,132800.0,9.7089,9.7225,9.7089,9.7225,132800.0
2010-04-05 13:00:00,14.38,14.38,14.37,14.38,98200.0,9.7225,9.7225,9.7157,9.7225,98200.0
2010-04-05 13:30:00,14.37,14.38,14.35,14.36,126200.0,9.7157,9.7225,9.7022,9.7089,126200.0
2010-04-05 14:00:00,14.36,14.38,14.35,14.37,176400.0,9.7089,9.7225,9.7022,9.7157,176400.0
2010-04-05 14:30:00,14.37,14.38,14.35,14.35,218200.0,9.7157,9.7225,9.7022,9.7022,218200.0
2010-04-05 15:00:00,14.35,14.38,14.35,14.37,273000.0,9.7022,9.7225,9.7022,9.7157,273000.0
2010-04-05 15:30:00,14.37,14.37,14.32,14.34,641800.0,9.7157,9.7157,9.6819,9.6954,641800.0
2010-04-06 09:30:00,14.33,14.35,14.24,14.24,378800.0,9.6887,9.7022,9.6278,9.6278,378800.0
2010-04-06 10:00:00,14.25,14.3,14.24,14.28,263200.0,9.6346,9.6684,9.6278,9.6549,263200.0
2010-04-06 10:30:00,14.28,14.3,14.24,14.26,227600.0,9.6549,9.6684,9.6278,9.6413,227600.0
2010-04-06 11:00:00,14.26,14.3,14.25,14.29,225000.0,9.6413,9.6684,9.6346,9.6616,225000.0
2010-04-06 11:30:00,14.29,14.29,14.25,14.26,203800.0,9.6616,9.6616,9.6346,9.6413,203800.0
2010-04-06 12:00:00,14.26,14.26,14.24,14.25,191600.0,9.6413,9.6413,9.6278,9.6346,191600.0
2010-04-06 12:30:00,14.25,14.27,14.25,14.26,146600.0,9.6346,9.6481,9.6346,9.6413,146600.0
2010-04-06 13:00:00,14.26,14.27,14.24,14.24,218200.0,9.6413,9.6481,9.6278,9.6278,218200.0
2010-04-06 13:30:00,14.24,14.25,14.22,14.24,158400.0,9.6278,9.6346,9.6143,9.6278,158400.0
2010-04-06 14:00:00,14.24,14.33,14.22,14.33,361600.0,9.6278,9.6887,9.6143,9.6887,361600.0
2010-04-06 14:30:00,14.33,14.37,14.33,14.35,523000.0,9.6887,9.7157,9.6887,9.7022,523000.0
2010-04-06 15:00:00,14.34,14.36,14.3,14.3,501200.0,9.6954,9.7089,9.6684,9.6684,501200.0
2010-04-06 15:30:00,14.3,14.36,14.3,14.36,770600.0,9.6684,9.7089,9.6684,9.7089,770600.0
2010-04-07 09:30:00,14.28,14.31,14.21,14.24,269600.0,9.6549,9.6751,9.6075,9.6278,269600.0
2010-04-07 10:00:00,14.24,14.31,14.22,14.28,210200.0,9.6278,9.6751,9.6143,9.6549,210200.0
2010-04-07 10:30:00,14.28,14.3,14.22,14.27,261200.0,9.6549,9.6684,9.6143,9.6481,261200.0
2010-04-07 11:00:00,14.27,14.35,14.25,14.35,428000.0,9.6481,9.7022,9.6346,9.7022,428000.0
2010-04-07 11:30:00,14.35,14.38,14.33,14.38,294800.0,9.7022,9.7225,9.6887,9.7225,294800.0
2010-04-07 12:00:00,14.38,14.4,14.37,14.37,186200.0,9.7225,9.736,9.7157,9.7157,186200.0
2010-04-07 12:30:00,14.37,14.4,14.36,14.4,111800.0,9.7157,9.736,9.7089,9.736,111800.0
2010-04-07 13:00:00,14.4,14.49,14.4,14.49,283400.0,9.736,9.7968,9.736,9.7968,283400.0
2010-04-07 13:30:00,14.48,14.49,14.42,14.44,152600.0,9.7901,9.7968,9.7495,9.763,152600.0
2010-04-07 14:00:00,14.44,14.44,14.39,14.4,185000.0,9.763,9.763,9.7292,9.736,185000.0
2010-04-07 14:30:00,14.4,14.4,14.34,14.36,549200.0,9.736,9.736,9.6954,9.7089,549200.0
2010-04-07 15:00:00,14.35,14.35,14.27,14.32,345200.0,9.7022,9.7022,9.6481,9.6819,345200.0
2010-04-07 15:30:00,14.32,14.37,14.3,14.36,284200.0,9.6819,9.7157,9.6684,9.7089,284200.0
2010-04-08 09:30:00,14.26,14.26,14.09,14.13,496600.0,9.6413,9.6413,9.5264,9.5534,496600.0
2010-04-08 10:00:00,14.13,14.17,14.09,14.15,325600.0,9.5534,9.5805,9.5264,9.567,325600.0
2010-04-08 10:30:00,14.15,14.18,14.14,14.15,251200.0,9.567,9.5872,9.5602,9.567,251200.0
2010-04-08 11:00:00,14.15,14.19,14.13,14.13,247000.0,9.567,9.594,9.5534,9.5534,247000.0
2010-04-08 11:30:00,14.13,14.19,14.13,14.16,161000.0,9.5534,9.594,9.5534,9.5737,161000.0
2010-04-08 12:00:00,14.16,14.23,14.14,14.22,160000.0,9.5737,9.6211,9.5602,9.6143,160000.0
2010-04-08 12:30:00,14.21,14.22,14.19,14.22,140600.0,9.6075,9.6143,9.594,9.6143,140600.0
2010-04-08 13:00:00,14.22,14.24,14.21,14.22,161200.0,9.6143,9.6278,9.6075,9.6143,161200.0
2010-04-08 13:30:00,14.22,14.26,14.21,14.22,204400.0,9.6143,9.6413,9.6075,9.6143,204400.0
2010-04-08 14:00:00,14.22,14.24,14.2,14.22,260200.0,9.6143,9.6278,9.6008,9.6143,260200.0
2010-04-08 14:30:00,14.22,14.24,14.21,14.22,254200.0,9.6143,9.6278,9.6075,9.6143,254200.0
2010-04-08 15:00:00,14.22,14.25,14.22,14.23,298400.0,9.6143,9.6346,9.6143,9.6211,298400.0
2010-04-08 15:30:00,14.23,14.25,14.21,14.23,2694800.0,9.6211,9.6346,9.6075,9.6211,2694800.0
2010-04-09 09:30:00,14.27,14.31,14.18,14.26,270600.0,9.6481,9.6751,9.5872,9.6413,270600.0
2010-04-09 10:00:00,14.27,14.3,14.24,14.26,337400.0,9.6481,9.6684,9.6278,9.6413,337400.0
2010-04-09 10:30:00,14.26,14.31,14.22,14.26,491400.0,9.6413,9.6751,9.6143,9.6413,491400.0
2010-04-09 11:00:00,14.26,14.28,14.24,14.27,891000.0,9.6413,9.6549,9.6278,9.6481,891000.0
2010-04-09 11:30:00,14.27,14.32,14.24,14.31,291000.0,9.6481,9.6819,9.6278,9.6751,291000.0
2010-04-09 12:00:00,14.31,14.34,14.31,14.31,268600.0,9.6751,9.6954,9.6751,9.6751,268600.0
2010-04-09 12:30:00,14.31,14.31,14.29,14.29,131600.0,9.6751,9.6751,9.6616,9.6616,131600.0
2010-04-09 13:00:00,14.29,14.29,14.25,14.27,309400.0,9.6616,9.6616,9.6346,9.6481,309400.0
2010-04-09 13:30:00,14.28,14.3,14.27,14.29,407200.0,9.6549,9.6684,9.6481,9.6616,407200.0
2010-04-09 14:00:00,14.29,14.3,14.29,14.29,210400.0,9.6616,9.6684,9.6616,9.6616,210400.0
2010-04-09 14:30:00,14.29,14.31,14.28,14.3,193200.0,9.6616,9.6751,9.6549,9.6684,193200.0
2010-04-09 15:00:00,14.3,14.31,14.29,14.31,175400.0,9.6684,9.6751,9.6616,9.6751,175400.0
2010-04-09 15:30:00,14.31,14.34,14.3,14.32,624600.0,9.6751,9.6954,9.6684,9.6819,624600.0
2010-04-12 09:30:00,14.38,14.46,14.35,14.36,219800.0,9.7225,9.7766,9.7022,9.7089,219800.0
2010-04-12 10:00:00,14.36,14.39,14.33,14.36,203400.0,9.7089,9.7292,9.6887,9.7089,203400.0
2010-04-12 10:30:00,14.37,14.38,14.31,14.38,335200.0,9.7157,9.7225,9.6751,9.7225,335200.0
2010-04-12 11:00:00,14.38,14.4,14.34,14.36,377000.0,9.7225,9.736,9.6954,9.7089,377000.0
2010-04-12 11:30:00,14.36,14.38,14.33,14.37,140400.0,9.7089,9.7225,9.6887,9.7157,140400.0
2010-04-12 12:00:00,14.38,14.38,14.35,14.38,113200.0,9.7225,9.7225,9.7022,9.7225,113200.0
2010-04-12 12:30:00,14.38,14.39,14.36,14.38,127200.0,9.7225,9.7292,9.7089,9.7225,127200.0
2010-04-12 13:00:00,14.38,14.44,14.38,14.43,246000.0,9.7225,9.763,9.7225,9.7563,246000.0
2010-04-12 13:30:00,14.43,14.45,14.41,14.42,190800.0,9.7563,9.7698,9.7428,9.7495,190800.0
2010-04-12 14:00:00,14.42,14.44,14.38,14.39,334600.0,9.7495,9.763,9.7225,9.7292,334600.0
2010-04-12 14:30:00,14.4,14.41,14.38,14.4,395400.0,9.736,9.7428,9.7225,9.736,395400.0
2010-04-12 15:00:00,14.4,14.4,14.35,14.37,372600.0,9.736,9.736,9.7022,9.7157,372600.0
2010-04-12 15:30:00,14.37,14.38,14.34,14.36,720600.0,9.7157,9.7225,9.6954,9.7089,720600.0
2010-04-13 09:30:00,14.43,14.47,14.37,14.42,285600.0,9.7563,9.7833,9.7157,9.7495,285600.0
2010-04-13 10:00:00,14.42,14.45,14.39,14.4,344600.0,9.7495,9.7698,9.7292,9.736,344600.0
2010-04-13 10:30:00,14.4,14.42,14.35,14.4,377800.0,9.736,9.7495,9.7022,9.736,377800.0
2010-04-13 11:00:00,14.4,14.43,14.39,14.41,389000.0,9.736,9.7563,9.7292,9.7428,389000.0
2010-04-13 11:30:00,14.41,14.42,14.4,14.4,179000.0,9.7428,9.7495,9.736,9.736,179000.0
2010-04-13 12:00:00,14.4,14.44,14.38,14.43,123600.0,9.736,9.763,9.7225,9.7563,123600.0
2010-04-13 12:30:00,14.43,14.47,14.42,14.47,125200.0,9.7563,9.7833,9.7495,9.7833,125200.0
2010-04-13 13:00:00,14.47,14.47,14.46,14.47,189200.0,9.7833,9.7833,9.7766,9.7833,189200.0
2010-04-13 13:30:00,14.47,14.52,14.4,14.51,274400.0,9.7833,9.8171,9.736,9.8104,274400.0
2010-04-13 14:00:00,14.51,14.54,14.49,14.53,177800.0,9.8104,9.8306,9.7968,9.8239,177800.0
2010-04-13 14:30:00,14.53,14.53,14.5,14.51,180600.0,9.8239,9.8239,9.8036,9.8104,180600.0
2010-04-13 15:00:00,14.51,14.58,14.51,14.56,239200.0,9.8104,9.8577,9.8104,9.8442,239200.0
2010-04-13 15:30:00,14.56,14.57,14.55,14.56,568200.0,9.8442,9.8509,9.8374,9.8442,568200.0
2010-04-14 09:30:00,14.59,14.93,14.59,14.9,979400.0,9.8645,10.0943,9.8645,10.074,979400.0
2010-04-14 10:00:00,14.9,14.93,14.86,14.9,856000.0,10.074,10.0943,10.047,10.074,856000.0
2010-04-14 10:30:00,14.9,14.94,14.86,14.94,577000.0,10.074,10.1011,10.047,10.1011,577000.0
2010-04-14 11:00:00,14.94,14.97,14.89,14.94,463400.0,10.1011,10.1214,10.0673,10.1011,463400.0
2010-04-14 11:30:00,14.94,14.94,14.92,14.93,244400.0,10.1011,10.1011,10.0876,10.0943,244400.0
2010-04-14 12:00:00,14.92,14.97,14.92,14.97,297400.0,10.0876,10.1214,10.0876,10.1214,297400.0
2010-04-14 12:30:00,14.97,14.99,14.97,14.99,407000.0,10.1214,10.1349,10.1214,10.1349,407000.0
2010-04-14 13:00:00,14.99,15.03,14.98,15.03,730000.0,10.1349,10.1619,10.1281,10.1619,730000.0
2010-04-14 13:30:00,15.03,15.04,14.99,15.0,207800.0,10.1619,10.1687,10.1349,10.1417,207800.0
2010-04-14 14:00:00,15.0,15.04,14.99,15.03,394400.0,10.1417,10.1687,10.1349,10.1619,394400.0
2010-04-14 14:30:00,15.03,15.09,15.03,15.09,396000.0,10.1619,10.2025,10.1619,10.2025,396000.0
2010-04-14 15:00:00,15.09,15.13,15.07,15.13,824600.0,10.2025,10.2296,10.189,10.2296,824600.0
2010-04-14 15:30:00,15.13,15.22,15.13,15.21,1663600.0,10.2296,10.2904,10.2296,10.2836,1663600.0
2010-04-15 09:30:00,15.15,15.19,15.02,15.03,464400.0,10.2431,10.2701,10.1552,10.1619,464400.0
2010-04-15 10:00:00,15.03,15.15,15.01,15.15,626400.0,10.1619,10.2431,10.1484,10.2431,626400.0
2010-04-15 10:30:00,15.15,15.28,15.14,15.28,976600.0,10.2431,10.331,10.2363,10.331,976600.0
2010-04-15 11:00:00,15.28,15.31,15.24,15.25,604600.0,10.331,10.3513,10.3039,10.3107,604600.0
2010-04-15 11:30:00,15.25,15.25,15.15,15.18,418600.0,10.3107,10.3107,10.2431,10.2634,418600.0
2010-04-15 12:00:00,15.17,15.17,15.09,15.1,360800.0,10.2566,10.2566,10.2025,10.2093,360800.0
2010-04-15 12:30:00,15.11,15.12,15.09,15.11,186800.0,10.216,10.2228,10.2025,10.216,186800.0
2010-04-15 13:00:00,15.12,15.14,15.1,15.14,231000.0,10.2228,10.2363,10.2093,10.2363,231000.0
2010-04-15 13:30:00,15.14,15.17,15.13,15.17,440000.0,10.2363,10.2566,10.2296,10.2566,440000.0
2010-04-15 14:00:00,15.17,15.2,15.15,15.16,324000.0,10.2566,10.2769,10.2431,10.2498,324000.0
2010-04-15 14:30:00,15.16,15.19,15.15,15.19,279000.0,10.2498,10.2701,10.2431,10.2701,279000.0
2010-04-15 15:00:00,15.19,15.2,15.13,15.14,486000.0,10.2701,10.2769,10.2296,10.2363,486000.0
2010-04-15 15:30:00,15.15,15.2,15.12,15.13,2233600.0,10.2431,10.2769,10.2228,10.2296,2233600.0
2010-04-16 09:30:00,15.12,15.12,14.94,14.95,1035600.0,10.2228,10.2228,10.1011,10.1079,1035600.0
2010-04-16 10:00:00,14.95,15.08,14.94,15.04,390800.0,10.1079,10.1957,10.1011,10.1687,390800.0
2010-04-16 10:30:00,15.04,15.08,14.97,15.01,961200.0,10.1687,10.1957,10.1214,10.1484,961200.0
2010-04-16 11:00:00,15.01,15.04,14.95,14.99,928400.0,10.1484,10.1687,10.1079,10.1349,928400.0
2010-04-16 11:30:00,14.99,15.01,14.94,14.97,769600.0,10.1349,10.1484,10.1011,10.1214,769600.0
2010-04-16 12:00:00,14.97,15.0,14.89,14.97,670000.0,10.1214,10.1417,10.0673,10.1214,670000.0
2010-04-16 12:30:00,14.97,15.0,14.91,14.98,385200.0,10.1214,10.1417,10.0808,10.1281,385200.0
2010-04-16 13:00:00,14.98,15.05,14.97,15.03,371200.0,10.1281,10.1755,10.1214,10.1619,371200.0
2010-04-16 13:30:00,15.03,15.05,14.99,15.03,421000.0,10.1619,10.1755,10.1349,10.1619,421000.0
2010-04-16 14:00:00,15.03,15.11,15.03,15.08,317800.0,10.1619,10.216,10.1619,10.1957,317800.0
2010-04-16 14:30:00,15.09,15.11,15.06,15.06,365800.0,10.2025,10.216,10.1822,10.1822,365800.0
2010-04-16 15:00:00,15.06,15.09,15.04,15.06,562400.0,10.1822,10.2025,10.1687,10.1822,562400.0
2010-04-16 15:30:00,15.05,15.12,15.04,15.07,1379200.0,10.1755,10.2228,10.1687,10.189,1379200.0
2010-04-19 09:30:00,15.09,15.13,14.99,15.02,692400.0,10.2025,10.2296,10.1349,10.1552,692400.0
2010-04-19 10:00:00,15.02,15.05,14.88,14.89,523600.0,10.1552,10.1755,10.0605,10.0673,523600.0
2010-04-19 10:30:00,14.89,14.9,14.82,14.85,640200.0,10.0673,10.074,10.02,10.0402,640200.0
2010-04-19 11:00:00,14.85,14.85,14.8,14.8,312400.0,10.0402,10.0402,10.0064,10.0064,312400.0
2010-04-19 11:30:00,14.81,14.83,14.71,14.73,428200.0,10.0132,10.0267,9.9456,9.9591,428200.0
2010-04-19 12:00:00,14.74,14.78,14.68,14.71,536200.0,9.9659,9.9929,9.9253,9.9456,536200.0
2010-04-19 12:30:00,14.72,14.76,14.68,14.76,357400.0,9.9523,9.9794,9.9253,9.9794,357400.0
2010-04-19 13:00:00,14.74,14.77,14.72,14.75,181800.0,9.9659,9.9862,9.9523,9.9726,181800.0
2010-04-19 13:30:00,14.75,14.77,14.71,14.72,240000.0,9.9726,9.9862,9.9456,9.9523,240000.0
2010-04-19 14:00:00,14.72,14.82,14.71,14.81,552400.0,9.9523,10.02,9.9456,10.0132,552400.0
2010-04-19 14:30:00,14.81,14.82,14.77,14.81,335200.0,10.0132,10.02,9.9862,10.0132,335200.0
2010-04-19 15:00:00,14.81,14.89,14.81,14.88,666200.0,10.0132,10.0673,10.0132,10.0605,666200.0
2010-04-19 15:30:00,14.87,14.94,14.87,14.94,1265200.0,10.0538,10.1011,10.0538,10.1011,1265200.0
2010-04-20 09:30:00,15.4,15.49,15.31,15.47,1880000.0,10.4121,10.473,10.3513,10.4594,1880000.0
2010-04-20 10:00:00,15.47,15.49,15.29,15.3,1330400.0,10.4594,10.473,10.3377,10.3445,1330400.0
2010-04-20 10:30:00,15.3,15.37,15.29,15.35,729400.0,10.3445,10.3918,10.3377,10.3783,729400.0
2010-04-20 11:00:00,15.35,15.44,15.35,15.43,416600.0,10.3783,10.4391,10.3783,10.4324,416600.0
2010-04-20 11:30:00,15.43,15.47,15.43,15.46,328600.0,10.4324,10.4594,10.4324,10.4527,328600.0
2010-04-20 12:00:00,15.47,15.47,15.4,15.4,728600.0,10.4594,10.4594,10.4121,10.4121,728600.0
2010-04-20 12:30:00,15.4,15.4,15.33,15.34,423200.0,10.4121,10.4121,10.3648,10.3715,423200.0
2010-04-20 13:00:00,15.34,15.35,15.3,15.31,199800.0,10.3715,10.3783,10.3445,10.3513,199800.0
2010-04-20 13:30:00,15.31,15.34,15.27,15.28,442800.0,10.3513,10.3715,10.3242,10.331,442800.0
2010-04-20 14:00:00,15.28,15.31,15.25,15.29,420400.0,10.331,10.3513,10.3107,10.3377,420400.0
2010-04-20 14:30:00,15.28,15.31,15.27,15.31,276000.0,10.331,10.3513,10.3242,10.3513,276000.0
2010-04-20 15:00:00,15.31,15.31,15.27,15.27,414000.0,10.3513,10.3513,10.3242,10.3242,414000.0
2010-04-20 15:30:00,15.27,15.3,15.25,15.28,1629200.0,10.3242,10.3445,10.3107,10.331,1629200.0
2010-04-21 09:30:00,15.3,15.34,15.21,15.22,768600.0,10.3445,10.3715,10.2836,10.2904,768600.0
2010-04-21 10:00:00,15.21,15.21,15.03,15.04,562000.0,10.2836,10.2836,10.1619,10.1687,562000.0
2010-04-21 10:30:00,15.04,15.1,15.0,15.01,799800.0,10.1687,10.2093,10.1417,10.1484,799800.0
2010-04-21 11:00:00,15.0,15.01,14.9,14.91,479400.0,10.1417,10.1484,10.074,10.0808,479400.0
2010-04-21 11:30:00,14.91,15.0,14.88,14.99,497800.0,10.0808,10.1417,10.0605,10.1349,497800.0
2010-04-21 12:00:00,14.99,15.03,14.97,15.02,342800.0,10.1349,10.1619,10.1214,10.1552,342800.0
2010-04-21 12:30:00,15.02,15.09,15.02,15.08,410200.0,10.1552,10.2025,10.1552,10.1957,410200.0
2010-04-21 13:00:00,15.08,15.09,14.99,15.08,999800.0,10.1957,10.2025,10.1349,10.1957,999800.0
2010-04-21 13:30:00,15.08,15.1,15.02,15.05,423000.0,10.1957,10.2093,10.1552,10.1755,423000.0
2010-04-21 14:00:00,15.05,15.06,14.97,14.99,478200.0,10.1755,10.1822,10.1214,10.1349,478200.0
2010-04-21 14:30:00,14.99,15.03,14.97,15.02,365800.0,10.1349,10.1619,10.1214,10.1552,365800.0
2010-04-21 15:00:00,15.02,15.05,15.01,15.04,407400.0,10.1552,10.1755,10.1484,10.1687,407400.0
2010-04-21 15:30:00,15.03,15.09,15.03,15.08,564000.0,10.1619,10.2025,10.1619,10.1957,564000.0
2010-04-22 09:30:00,14.87,14.87,14.69,14.76,1014200.0,10.0538,10.0538,9.9321,9.9794,1014200.0
2010-04-22 10:00:00,14.76,14.95,14.76,14.9,472000.0,9.9794,10.1079,9.9794,10.074,472000.0
2010-04-22 10:30:00,14.9,15.0,14.8,14.97,571000.0,10.074,10.1417,10.0064,10.1214,571000.0
2010-04-22 11:00:00,14.97,14.99,14.88,14.91,348200.0,10.1214,10.1349,10.0605,10.0808,348200.0
2010-04-22 11:30:00,14.91,14.92,14.84,14.9,244600.0,10.0808,10.0876,10.0335,10.074,244600.0
2010-04-22 12:00:00,14.9,14.99,14.9,14.99,235000.0,10.074,10.1349,10.074,10.1349,235000.0
2010-04-22 12:30:00,14.99,15.0,14.96,15.0,189800.0,10.1349,10.1417,10.1146,10.1417,189800.0
2010-04-22 13:00:00,14.99,15.1,14.99,15.09,299000.0,10.1349,10.2093,10.1349,10.2025,299000.0
2010-04-22 13:30:00,15.09,15.11,15.06,15.11,388400.0,10.2025,10.216,10.1822,10.216,388400.0
2010-04-22 14:00:00,15.11,15.15,15.08,15.15,449600.0,10.216,10.2431,10.1957,10.2431,449600.0
2010-04-22 14:30:00,15.14,15.17,15.11,15.12,264400.0,10.2363,10.2566,10.216,10.2228,264400.0
2010-04-22 15:00:00,15.12,15.24,15.08,15.24,917400.0,10.2228,10.3039,10.1957,10.3039,917400.0
2010-04-22 15:30:00,15.24,15.26,15.19,15.24,1558000.0,10.3039,10.3174,10.2701,10.3039,1558000.0
2010-04-23 09:30:00,15.29,15.29,15.04,15.11,525200.0,10.3377,10.3377,10.1687,10.216,525200.0
2010-04-23 10:00:00,15.12,15.18,15.07,15.09,354600.0,10.2228,10.2634,10.189,10.2025,354600.0
2010-04-23 10:30:00,15.08,15.09,15.01,15.03,273000.0,10.1957,10.2025,10.1484,10.1619,273000.0
2010-04-23 11:00:00,15.03,15.08,15.0,15.04,288400.0,10.1619,10.1957,10.1417,10.1687,288400.0
2010-04-23 11:30:00,15.04,15.08,14.99,15.08,211000.0,10.1687,10.1957,10.1349,10.1957,211000.0
2010-04-23 12:00:00,15.08,15.09,15.03,15.04,270400.0,10.1957,10.2025,10.1619,10.1687,270400.0
2010-04-23 12:30:00,15.04,15.11,15.03,15.11,112200.0,10.1687,10.216,10.1619,10.216,112200.0
2010-04-23 13:00:00,15.1,15.11,15.06,15.08,166800.0,10.2093,10.216,10.1822,10.1957,166800.0
2010-04-23 13:30:00,15.09,15.09,15.05,15.08,112600.0,10.2025,10.2025,10.1755,10.1957,112600.0
2010-04-23 14:00:00,15.07,15.11,15.06,15.11,186800.0,10.189,10.216,10.1822,10.216,186800.0
2010-04-23 14:30:00,15.11,15.18,15.09,15.18,216800.0,10.216,10.2634,10.2025,10.2634,216800.0
2010-04-23 15:00:00,15.18,15.24,15.17,15.22,617200.0,10.2634,10.3039,10.2566,10.2904,617200.0
2010-04-23 15:30:00,15.22,15.31,15.21,15.3,1408400.0,10.2904,10.3513,10.2836,10.3445,1408400.0
2010-04-26 09:30:00,15.26,15.42,15.25,15.31,455400.0,10.3174,10.4256,10.3107,10.3513,455400.0
2010-04-26 10:00:00,15.31,15.37,15.28,15.31,489400.0,10.3513,10.3918,10.331,10.3513,489400.0
2010-04-26 10:30:00,15.3,15.31,15.24,15.3,259200.0,10.3445,10.3513,10.3039,10.3445,259200.0
2010-04-26 11:00:00,15.3,15.35,15.29,15.33,243000.0,10.3445,10.3783,10.3377,10.3648,243000.0
2010-04-26 11:30:00,15.33,15.36,15.3,15.31,247000.0,10.3648,10.3851,10.3445,10.3513,247000.0
2010-04-26 12:00:00,15.31,15.36,15.3,15.36,258000.0,10.3513,10.3851,10.3445,10.3851,258000.0
2010-04-26 12:30:00,15.35,15.39,15.35,15.37,140600.0,10.3783,10.4053,10.3783,10.3918,140600.0
2010-04-26 13:00:00,15.37,15.37,15.33,15.33,579400.0,10.3918,10.3918,10.3648,10.3648,579400.0
2010-04-26 13:30:00,15.33,15.39,15.33,15.38,382800.0,10.3648,10.4053,10.3648,10.3986,382800.0
2010-04-26 14:00:00,15.38,15.45,15.38,15.43,1081800.0,10.3986,10.4459,10.3986,10.4324,1081800.0
2010-04-26 14:30:00,15.43,15.43,15.38,15.38,216000.0,10.4324,10.4324,10.3986,10.3986,216000.0
2010-04-26 15:00:00,15.38,15.41,15.3,15.33,321200.0,10.3986,10.4189,10.3445,10.3648,321200.0
2010-04-26 15:30:00,15.33,15.34,15.29,15.31,651600.0,10.3648,10.3715,10.3377,10.3513,651600.0
2010-04-27 09:30:00,15.32,15.32,15.08,15.14,602800.0,10.358,10.358,10.1957,10.2363,602800.0
2010-04-27 10:00:00,15.14,15.26,15.11,15.21,272200.0,10.2363,10.3174,10.216,10.2836,272200.0
2010-04-27 10:30:00,15.21,15.3,15.21,15.26,285200.0,10.2836,10.3445,10.2836,10.3174,285200.0
2010-04-27 11:00:00,15.26,15.28,15.04,15.06,539200.0,10.3174,10.331,10.1687,10.1822,539200.0
2010-04-27 11:30:00,15.06,15.06,14.92,14.95,637600.0,10.1822,10.1822,10.0876,10.1079,637600.0
2010-04-27 12:00:00,14.95,14.98,14.9,14.94,361600.0,10.1079,10.1281,10.074,10.1011,361600.0
2010-04-27 12:30:00,14.94,15.0,14.92,14.99,475600.0,10.1011,10.1417,10.0876,10.1349,475600.0
2010-04-27 13:00:00,14.99,15.08,14.97,15.06,199400.0,10.1349,10.1957,10.1214,10.1822,199400.0
2010-04-27 13:30:00,15.07,15.07,15.01,15.03,242600.0,10.189,10.189,10.1484,10.1619,242600.0
2010-04-27 14:00:00,15.03,15.03,14.97,14.99,241400.0,10.1619,10.1619,10.1214,10.1349,241400.0
2010-04-27 14:30:00,14.99,15.01,14.94,14.96,281000.0,10.1349,10.1484,10.1011,10.1146,281000.0
2010-04-27 15:00:00,14.96,14.99,14.92,14.94,324000.0,10.1146,10.1349,10.0876,10.1011,324000.0
2010-04-27 15:30:00,14.93,14.94,14.83,14.84,868000.0,10.0943,10.1011,10.0267,10.0335,868000.0
2010-04-28 09:30:00,15.02,15.07,14.92,15.02,949600.0,10.1552,10.189,10.0876,10.1552,949600.0
2010-04-28 10:00:00,15.01,15.04,14.93,14.99,1027400.0,10.1484,10.1687,10.0943,10.1349,1027400.0
2010-04-28 10:30:00,14.99,15.0,14.87,14.89,510800.0,10.1349,10.1417,10.0538,10.0673,510800.0
2010-04-28 11:00:00,14.9,14.99,14.89,14.91,471200.0,10.074,10.1349,10.0673,10.0808,471200.0
2010-04-28 11:30:00,14.91,14.94,14.81,14.91,446400.0,10.0808,10.1011,10.0132,10.0808,446400.0
2010-04-28 12:00:00,14.91,14.94,14.82,14.9,201000.0,10.0808,10.1011,10.02,10.074,201000.0
2010-04-28 12:30:00,14.9,14.92,14.87,14.9,145400.0,10.074,10.0876,10.0538,10.074,145400.0
2010-04-28 13:00:00,14.9,14.94,14.88,14.91,178000.0,10.074,10.1011,10.0605,10.0808,178000.0
2010-04-28 13:30:00,14.91,14.99,14.91,14.99,350000.0,10.0808,10.1349,10.0808,10.1349,350000.0
2010-04-28 14:00:00,14.99,15.12,14.98,15.06,999400.0,10.1349,10.2228,10.1281,10.1822,999400.0
2010-04-28 14:30:00,15.06,15.09,15.02,15.06,419800.0,10.1822,10.2025,10.1552,10.1822,419800.0
2010-04-28 15:00:00,15.06,15.11,15.06,15.11,349600.0,10.1822,10.216,10.1822,10.216,349600.0
2010-04-28 15:30:00,15.11,15.13,14.98,14.99,1460000.0,10.216,10.2296,10.1281,10.1349,1460000.0
2010-04-29 09:30:00,15.13,15.15,15.0,15.0,866600.0,10.2296,10.2431,10.1417,10.1417,866600.0
2010-04-29 10:00:00,15.01,15.06,14.95,15.01,286200.0,10.1484,10.1822,10.1079,10.1484,286200.0
2010-04-29 10:30:00,15.01,15.1,15.01,15.09,280000.0,10.1484,10.2093,10.1484,10.2025,280000.0
2010-04-29 11:00:00,15.08,15.09,15.02,15.04,207200.0,10.1957,10.2025,10.1552,10.1687,207200.0
2010-04-29 11:30:00,15.04,15.09,15.0,15.09,294200.0,10.1687,10.2025,10.1417,10.2025,294200.0
2010-04-29 12:00:00,15.08,15.1,15.05,15.08,222400.0,10.1957,10.2093,10.1755,10.1957,222400.0
2010-04-29 12:30:00,15.08,15.12,15.05,15.11,162000.0,10.1957,10.2228,10.1755,10.216,162000.0
2010-04-29 13:00:00,15.11,15.13,15.04,15.04,175000.0,10.216,10.2296,10.1687,10.1687,175000.0
2010-04-29 13:30:00,15.04,15.1,15.04,15.1,215800.0,10.1687,10.2093,10.1687,10.2093,215800.0
2010-04-29 14:00:00,15.1,15.12,15.08,15.09,244800.0,10.2093,10.2228,10.1957,10.2025,244800.0
2010-04-29 14:30:00,15.09,15.12,15.07,15.09,184400.0,10.2025,10.2228,10.189,10.2025,184400.0
2010-04-29 15:00:00,15.09,15.12,15.07,15.12,221800.0,10.2025,10.2228,10.189,10.2228,221800.0
2010-04-29 15:30:00,15.12,15.19,15.1,15.17,1198600.0,10.2228,10.2701,10.2093,10.2566,1198600.0
2010-04-30 09:30:00,15.21,15.22,15.01,15.03,464000.0,10.2836,10.2904,10.1484,10.1619,464000.0
2010-04-30 10:00:00,15.02,15.03,14.88,14.92,429800.0,10.1552,10.1619,10.0605,10.0876,429800.0
2010-04-30 10:30:00,14.92,14.93,14.87,14.88,507800.0,10.0876,10.0943,10.0538,10.0605,507800.0
2010-04-30 11:00:00,14.89,14.92,14.78,14.79,430400.0,10.0673,10.0876,9.9929,9.9997,430400.0
2010-04-30 11:30:00,14.79,14.9,14.79,14.88,247800.0,9.9997,10.074,9.9997,10.0605,247800.0
2010-04-30 12:00:00,14.88,14.89,14.71,14.71,266000.0,10.0605,10.0673,9.9456,9.9456,266000.0
2010-04-30 12:30:00,14.72,14.76,14.67,14.69,392400.0,9.9523,9.9794,9.9185,9.9321,392400.0
2010-04-30 13:00:00,14.68,14.74,14.67,14.72,343400.0,9.9253,9.9659,9.9185,9.9523,343400.0
2010-04-30 13:30:00,14.73,14.79,14.7,14.7,244800.0,9.9591,9.9997,9.9388,9.9388,244800.0
2010-04-30 14:00:00,14.71,14.71,14.68,14.69,223600.0,9.9456,9.9456,9.9253,9.9321,223600.0
2010-04-30 14:30:00,14.69,14.7,14.64,14.65,328800.0,9.9321,9.9388,9.8983,9.905,328800.0
2010-04-30 15:00:00,14.65,14.71,14.65,14.66,491200.0,9.905,9.9456,9.905,9.9118,491200.0
2010-04-30 15:30:00,14.66,14.68,14.59,14.59,975400.0,9.9118,9.9253,9.8645,9.8645,975400.0
2010-05-03 09:30:00,14.63,14.77,14.63,14.63,392800.0,9.8915,9.9862,9.8915,9.8915,392800.0
2010-05-03 10:00:00,14.63,14.69,14.59,14.65,526400.0,9.8915,9.9321,9.8645,9.905,526400.0
2010-05-03 10:30:00,14.65,14.65,14.61,14.65,387800.0,9.905,9.905,9.878,9.905,387800.0
2010-05-03 11:00:00,14.65,14.72,14.63,14.71,275600.0,9.905,9.9523,9.8915,9.9456,275600.0
2010-05-03 11:30:00,14.72,14.8,14.71,14.78,283200.0,9.9523,10.0064,9.9456,9.9929,283200.0
2010-05-03 12:00:00,14.78,14.81,14.73,14.81,565600.0,9.9929,10.0132,9.9591,10.0132,565600.0
2010-05-03 12:30:00,14.81,14.85,14.8,14.84,317000.0,10.0132,10.0402,10.0064,10.0335,317000.0
2010-05-03 13:00:00,14.84,14.84,14.76,14.77,211600.0,10.0335,10.0335,9.9794,9.9862,211600.0
2010-05-03 13:30:00,14.76,14.84,14.76,14.81,191200.0,9.9794,10.0335,9.9794,10.0132,191200.0
2010-05-03 14:00:00,14.81,14.81,14.79,14.81,178000.0,10.0132,10.0132,9.9997,10.0132,178000.0
2010-05-03 14:30:00,14.81,14.83,14.8,14.83,132200.0,10.0132,10.0267,10.0064,10.0267,132200.0
2010-05-03 15:00:00,14.82,14.82,14.79,14.8,326800.0,10.02,10.02,9.9997,10.0064,326800.0
2010-05-03 15:30:00,14.8,14.84,14.8,14.83,663800.0,10.0064,10.0335,10.0064,10.0267,663800.0
2010-05-04 09:30:00,14.72,14.77,14.38,14.43,834400.0,9.9523,9.9862,9.7225,9.7563,834400.0
2010-05-04 10:00:00,14.43,14.49,14.38,14.44,1679200.0,9.7563,9.7968,9.7225,9.763,1679200.0
2010-05-04 10:30:00,14.43,14.45,14.37,14.38,665800.0,9.7563,9.7698,9.7157,9.7225,665800.0
2010-05-04 11:00:00,14.39,14.4,14.31,14.38,2673000.0,9.7292,9.736,9.6751,9.7225,2673000.0
2010-05-04 11:30:00,14.38,14.46,14.38,14.45,1279600.0,9.7225,9.7766,9.7225,9.7698,1279600.0
2010-05-04 12:00:00,14.45,14.45,14.31,14.31,533200.0,9.7698,9.7698,9.6751,9.6751,533200.0
2010-05-04 12:30:00,14.31,14.42,14.3,14.4,535200.0,9.6751,9.7495,9.6684,9.736,535200.0
2010-05-04 13:00:00,14.4,14.41,14.37,14.4,419800.0,9.736,9.7428,9.7157,9.736,419800.0
2010-05-04 13:30:00,14.4,14.49,14.39,14.47,301000.0,9.736,9.7968,9.7292,9.7833,301000.0
2010-05-04 14:00:00,14.46,14.47,14.39,14.39,329600.0,9.7766,9.7833,9.7292,9.7292,329600.0
2010-05-04 14:30:00,14.4,14.43,14.37,14.4,417200.0,9.736,9.7563,9.7157,9.736,417200.0
2010-05-04 15:00:00,14.4,14.48,14.36,14.44,448800.0,9.736,9.7901,9.7089,9.763,448800.0
2010-05-04 15:30:00,14.44,14.46,14.36,14.43,892600.0,9.763,9.7766,9.7089,9.7563,892600.0
2010-05-05 09:30:00,14.43,14.49,14.25,14.49,712200.0,9.7563,9.7968,9.6346,9.7968,712200.0
2010-05-05 10:00:00,14.47,14.56,14.35,14.37,447000.0,9.7833,9.8442,9.7022,9.7157,447000.0
2010-05-05 10:30:00,14.37,14.55,14.35,14.53,387600.0,9.7157,9.8374,9.7022,9.8239,387600.0
2010-05-05 11:00:00,14.52,14.56,14.42,14.52,311800.0,9.8171,9.8442,9.7495,9.8171,311800.0
2010-05-05 11:30:00,14.52,14.62,14.52,14.6,350800.0,9.8171,9.8847,9.8171,9.8712,350800.0
2010-05-05 12:00:00,14.6,14.6,14.43,14.43,241600.0,9.8712,9.8712,9.7563,9.7563,241600.0
2010-05-05 12:30:00,14.43,14.49,14.43,14.48,396200.0,9.7563,9.7968,9.7563,9.7901,396200.0
2010-05-05 13:00:00,14.48,14.54,14.45,14.47,329000.0,9.7901,9.8306,9.7698,9.7833,329000.0
2010-05-05 13:30:00,14.47,14.5,14.43,14.45,273600.0,9.7833,9.8036,9.7563,9.7698,273600.0
2010-05-05 14:00:00,14.45,14.46,14.4,14.41,310800.0,9.7698,9.7766,9.736,9.7428,310800.0
2010-05-05 14:30:00,14.42,14.46,14.35,14.44,541800.0,9.7495,9.7766,9.7022,9.763,541800.0
2010-05-05 15:00:00,14.43,14.47,14.41,14.43,774800.0,9.7563,9.7833,9.7428,9.7563,774800.0
2010-05-05 15:30:00,14.42,14.53,14.38,14.5,2080600.0,9.7495,9.8239,9.7225,9.8036,2080600.0
2010-05-06 09:30:00,14.78,14.78,14.49,14.61,1260200.0,9.9929,9.9929,9.7968,9.878,1260200.0
2010-05-06 10:00:00,14.62,14.62,14.4,14.41,851600.0,9.8847,9.8847,9.736,9.7428,851600.0
2010-05-06 10:30:00,14.41,14.45,14.29,14.3,851600.0,9.7428,9.7698,9.6616,9.6684,851600.0
2010-05-06 11:00:00,14.3,14.35,14.21,14.27,1024400.0,9.6684,9.7022,9.6075,9.6481,1024400.0
2010-05-06 11:30:00,14.26,14.31,14.22,14.31,499000.0,9.6413,9.6751,9.6143,9.6751,499000.0
2010-05-06 12:00:00,14.31,14.38,14.29,14.33,425600.0,9.6751,9.7225,9.6616,9.6887,425600.0
2010-05-06 12:30:00,14.33,14.34,14.22,14.24,536800.0,9.6887,9.6954,9.6143,9.6278,536800.0
2010-05-06 13:00:00,14.24,14.26,14.13,14.15,4358600.0,9.6278,9.6413,9.5534,9.567,4358600.0
2010-05-06 13:30:00,14.15,14.19,14.1,14.13,463400.0,9.567,9.594,9.5332,9.5534,463400.0
2010-05-06 14:00:00,14.14,14.18,13.83,13.88,1255800.0,9.5602,9.5872,9.3506,9.3844,1255800.0
2010-05-06 14:30:00,13.88,13.94,13.06,13.84,1439200.0,9.3844,9.425,8.83,9.3574,1439200.0
2010-05-06 15:00:00,13.83,14.11,13.65,13.87,1295800.0,9.3506,9.5399,9.2289,9.3777,1295800.0
2010-05-06 15:30:00,13.87,14.14,13.85,13.96,1278400.0,9.3777,9.5602,9.3641,9.4385,1278400.0
2010-05-07 09:30:00,13.9,13.97,13.59,13.74,1191800.0,9.3979,9.4453,9.1883,9.2898,1191800.0
2010-05-07 10:00:00,13.74,13.8,13.43,13.56,1455200.0,9.2898,9.3303,9.0802,9.1681,1455200.0
2010-05-07 10:30:00,13.56,13.84,13.46,13.71,1916800.0,9.1681,9.3574,9.1004,9.2695,1916800.0
2010-05-07 11:00:00,13.71,14.15,13.7,13.9,943800.0,9.2695,9.567,9.2627,9.3979,943800.0
2010-05-07 11:30:00,13.89,14.09,13.8,14.01,539600.0,9.3912,9.5264,9.3303,9.4723,539600.0
2010-05-07 12:00:00,14.01,14.1,13.94,13.98,527800.0,9.4723,9.5332,9.425,9.452,527800.0
2010-05-07 12:30:00,13.99,14.03,13.91,13.94,1765600.0,9.4588,9.4858,9.4047,9.425,1765600.0
2010-05-07 13:00:00,13.94,14.01,13.9,13.93,316800.0,9.425,9.4723,9.3979,9.4182,316800.0
2010-05-07 13:30:00,13.93,14.08,13.93,13.99,297000.0,9.4182,9.5196,9.4182,9.4588,297000.0
2010-05-07 14:00:00,13.99,14.03,13.88,13.88,459800.0,9.4588,9.4858,9.3844,9.3844,459800.0
2010-05-07 14:30:00,13.88,13.99,13.85,13.91,367400.0,9.3844,9.4588,9.3641,9.4047,367400.0
2010-05-07 15:00:00,13.9,13.94,13.8,13.88,629800.0,9.3979,9.425,9.3303,9.3844,629800.0
2010-05-07 15:30:00,13.89,13.99,13.83,13.9,1384800.0,9.3912,9.4588,9.3506,9.3979,1384800.0
2010-05-10 09:30:00,14.4,14.43,14.27,14.36,952400.0,9.736,9.7563,9.6481,9.7089,952400.0
2010-05-10 10:00:00,14.36,14.37,14.2,14.21,453800.0,9.7089,9.7157,9.6008,9.6075,453800.0
2010-05-10 10:30:00,14.21,14.3,14.21,14.27,479000.0,9.6075,9.6684,9.6075,9.6481,479000.0
2010-05-10 11:00:00,14.27,14.33,14.22,14.28,370200.0,9.6481,9.6887,9.6143,9.6549,370200.0
2010-05-10 11:30:00,14.28,14.4,14.24,14.4,396800.0,9.6549,9.736,9.6278,9.736,396800.0
2010-05-10 12:00:00,14.4,14.45,14.37,14.41,506200.0,9.736,9.7698,9.7157,9.7428,506200.0
2010-05-10 12:30:00,14.4,14.43,14.32,14.33,230800.0,9.736,9.7563,9.6819,9.6887,230800.0
2010-05-10 13:00:00,14.33,14.33,14.25,14.31,434200.0,9.6887,9.6887,9.6346,9.6751,434200.0
2010-05-10 13:30:00,14.31,14.33,14.24,14.26,274200.0,9.6751,9.6887,9.6278,9.6413,274200.0
2010-05-10 14:00:00,14.26,14.31,14.22,14.28,232000.0,9.6413,9.6751,9.6143,9.6549,232000.0
2010-05-10 14:30:00,14.28,14.34,14.25,14.34,235200.0,9.6549,9.6954,9.6346,9.6954,235200.0
2010-05-10 15:00:00,14.34,14.34,14.29,14.33,395200.0,9.6954,9.6954,9.6616,9.6887,395200.0
2010-05-10 15:30:00,14.33,14.44,14.29,14.44,903600.0,9.6887,9.763,9.6616,9.763,903600.0
2010-05-11 09:30:00,14.35,14.39,14.24,14.26,664600.0,9.7022,9.7292,9.6278,9.6413,664600.0
2010-05-11 10:00:00,14.27,14.35,14.25,14.29,506400.0,9.6481,9.7022,9.6346,9.6616,506400.0
2010-05-11 10:30:00,14.29,14.38,14.27,14.33,313600.0,9.6616,9.7225,9.6481,9.6887,313600.0
2010-05-11 11:00:00,14.33,14.48,14.32,14.47,302400.0,9.6887,9.7901,9.6819,9.7833,302400.0
2010-05-11 11:30:00,14.47,14.49,14.43,14.47,365000.0,9.7833,9.7968,9.7563,9.7833,365000.0
2010-05-11 12:00:00,14.48,14.56,14.46,14.47,451600.0,9.7901,9.8442,9.7766,9.7833,451600.0
2010-05-11 12:30:00,14.46,14.53,14.46,14.5,279000.0,9.7766,9.8239,9.7766,9.8036,279000.0
2010-05-11 13:00:00,14.5,14.53,14.47,14.5,260000.0,9.8036,9.8239,9.7833,9.8036,260000.0
2010-05-11 13:30:00,14.49,14.55,14.46,14.51,503200.0,9.7968,9.8374,9.7766,9.8104,503200.0
2010-05-11 14:00:00,14.51,14.54,14.42,14.45,502200.0,9.8104,9.8306,9.7495,9.7698,502200.0
2010-05-11 14:30:00,14.45,14.45,14.36,14.38,431600.0,9.7698,9.7698,9.7089,9.7225,431600.0
2010-05-11 15:00:00,14.38,14.39,14.31,14.35,507400.0,9.7225,9.7292,9.6751,9.7022,507400.0
2010-05-11 15:30:00,14.35,14.4,14.31,14.35,762600.0,9.7022,9.736,9.6751,9.7022,762600.0
2010-05-12 09:30:00,14.36,14.5,14.3,14.49,463600.0,9.7089,9.8036,9.6684,9.7968,463600.0
2010-05-12 10:00:00,14.49,14.52,14.46,14.5,352200.0,9.7968,9.8171,9.7766,9.8036,352200.0
2010-05-12 10:30:00,14.49,14.51,14.45,14.48,545800.0,9.7968,9.8104,9.7698,9.7901,545800.0
2010-05-12 11:00:00,14.48,14.51,14.4,14.4,620600.0,9.7901,9.8104,9.736,9.736,620600.0
2010-05-12 11:30:00,14.4,14.47,14.4,14.46,239400.0,9.736,9.7833,9.736,9.7766,239400.0
2010-05-12 12:00:00,14.46,14.49,14.46,14.49,170000.0,9.7766,9.7968,9.7766,9.7968,170000.0
2010-05-12 12:30:00,14.49,14.51,14.46,14.49,230400.0,9.7968,9.8104,9.7766,9.7968,230400.0
2010-05-12 13:00:00,14.49,14.55,14.47,14.54,478000.0,9.7968,9.8374,9.7833,9.8306,478000.0
2010-05-12 13:30:00,14.54,14.56,14.51,14.52,308400.0,9.8306,9.8442,9.8104,9.8171,308400.0
2010-05-12 14:00:00,14.52,14.58,14.51,14.58,237000.0,9.8171,9.8577,9.8104,9.8577,237000.0
2010-05-12 14:30:00,14.58,14.6,14.56,14.59,556600.0,9.8577,9.8712,9.8442,9.8645,556600.0
2010-05-12 15:00:00,14.59,14.62,14.56,14.56,292200.0,9.8645,9.8847,9.8442,9.8442,292200.0
2010-05-12 15:30:00,14.56,14.62,14.52,14.61,1054800.0,9.8442,9.8847,9.8171,9.878,1054800.0
2010-05-13 09:30:00,14.53,14.63,14.37,14.58,577600.0,9.8239,9.8915,9.7157,9.8577,577600.0
2010-05-13 10:00:00,14.58,14.62,14.52,14.59,371800.0,9.8577,9.8847,9.8171,9.8645,371800.0
2010-05-13 10:30:00,14.59,14.66,14.56,14.59,346600.0,9.8645,9.9118,9.8442,9.8645,346600.0
2010-05-13 11:00:00,14.59,14.6,14.48,14.49,424600.0,9.8645,9.8712,9.7901,9.7968,424600.0
2010-05-13 11:30:00,14.49,14.49,14.41,14.43,293600.0,9.7968,9.7968,9.7428,9.7563,293600.0
2010-05-13 12:00:00,14.43,14.44,14.38,14.4,271600.0,9.7563,9.763,9.7225,9.736,271600.0
2010-05-13 12:30:00,14.4,14.46,14.4,14.44,98000.0,9.736,9.7766,9.736,9.763,98000.0
2010-05-13 13:00:00,14.44,14.49,14.42,14.47,164000.0,9.763,9.7968,9.7495,9.7833,164000.0
2010-05-13 13:30:00,14.47,14.51,14.46,14.46,310400.0,9.7833,9.8104,9.7766,9.7766,310400.0
2010-05-13 14:00:00,14.46,14.53,14.46,14.48,296600.0,9.7766,9.8239,9.7766,9.7901,296600.0
2010-05-13 14:30:00,14.49,14.49,14.4,14.42,275800.0,9.7968,9.7968,9.736,9.7495,275800.0
2010-05-13 15:00:00,14.42,14.45,14.33,14.35,412400.0,9.7495,9.7698,9.6887,9.7022,412400.0
2010-05-13 15:30:00,14.35,14.41,14.31,14.34,2120200.0,9.7022,9.7428,9.6751,9.6954,2120200.0
2010-05-14 09:30:00,14.28,14.35,13.99,13.99,859600.0,9.6549,9.7022,9.4588,9.4588,859600.0
2010-05-14 10:00:00,13.99,14.12,13.95,14.08,282800.0,9.4588,9.5467,9.4317,9.5196,282800.0
2010-05-14 10:30:00,14.09,14.1,14.0,14.06,383400.0,9.5264,9.5332,9.4655,9.5061,383400.0
2010-05-14 11:00:00,14.06,14.06,13.9,13.95,532600.0,9.5061,9.5061,9.3979,9.4317,532600.0
2010-05-14 11:30:00,13.94,13.97,13.88,13.9,470200.0,9.425,9.4453,9.3844,9.3979,470200.0
2010-05-14 12:00:00,13.9,14.0,13.88,13.96,259800.0,9.3979,9.4655,9.3844,9.4385,259800.0
2010-05-14 12:30:00,13.97,14.02,13.96,14.01,229200.0,9.4453,9.4791,9.4385,9.4723,229200.0
2010-05-14 13:00:00,14.01,14.05,13.97,13.97,278200.0,9.4723,9.4994,9.4453,9.4453,278200.0
2010-05-14 13:30:00,13.97,13.97,13.9,13.93,253600.0,9.4453,9.4453,9.3979,9.4182,253600.0
2010-05-14 14:00:00,13.93,13.95,13.88,13.92,179400.0,9.4182,9.4317,9.3844,9.4115,179400.0
2010-05-14 14:30:00,13.92,13.98,13.92,13.94,296400.0,9.4115,9.452,9.4115,9.425,296400.0
2010-05-14 15:00:00,13.94,13.97,13.9,13.93,464600.0,9.425,9.4453,9.3979,9.4182,464600.0
2010-05-14 15:30:00,13.93,14.09,13.93,14.06,756600.0,9.4182,9.5264,9.4182,9.5061,756600.0
2010-05-17 09:30:00,13.81,13.99,13.81,13.91,433200.0,9.45,9.5732,9.45,9.5185,433200.0
2010-05-17 10:00:00,13.92,14.09,13.88,14.05,471600.0,9.5253,9.6416,9.4979,9.6143,471600.0
2010-05-17 10:30:00,14.05,14.13,14.04,14.06,797400.0,9.6143,9.669,9.6074,9.6211,797400.0
2010-05-17 11:00:00,14.05,14.07,13.93,13.97,407000.0,9.6143,9.628,9.5322,9.5595,407000.0
2010-05-17 11:30:00,13.97,14.03,13.91,13.91,298600.0,9.5595,9.6006,9.5185,9.5185,298600.0
2010-05-17 12:00:00,13.9,13.94,13.79,13.9,416000.0,9.5116,9.539,9.4364,9.5116,416000.0
2010-05-17 12:30:00,13.9,13.98,13.9,13.91,265400.0,9.5116,9.5664,9.5116,9.5185,265400.0
2010-05-17 13:00:00,13.92,13.99,13.88,13.97,268400.0,9.5253,9.5732,9.4979,9.5595,268400.0
2010-05-17 13:30:00,13.97,14.0,13.92,13.99,263600.0,9.5595,9.5801,9.5253,9.5732,263600.0
2010-05-17 14:00:00,13.99,14.03,13.96,14.0,327800.0,9.5732,9.6006,9.5527,9.5801,327800.0
2010-05-17 14:30:00,14.0,14.09,13.99,14.06,386000.0,9.5801,9.6416,9.5732,9.6211,386000.0
2010-05-17 15:00:00,14.06,14.11,13.98,14.02,678600.0,9.6211,9.6553,9.5664,9.5937,678600.0
2010-05-17 15:30:00,14.02,14.14,14.02,14.13,878000.0,9.5937,9.6759,9.5937,9.669,878000.0
2010-05-18 09:30:00,14.21,14.24,14.07,14.13,450600.0,9.7238,9.7443,9.628,9.669,450600.0
2010-05-18 10:00:00,14.12,14.12,13.97,13.97,411400.0,9.6622,9.6622,9.5595,9.5595,411400.0
2010-05-18 10:30:00,13.97,14.0,13.79,13.86,672800.0,9.5595,9.5801,9.4364,9.4843,672800.0
2010-05-18 11:00:00,13.85,13.98,13.84,13.92,366800.0,9.4774,9.5664,9.4706,9.5253,366800.0
2010-05-18 11:30:00,13.93,13.94,13.81,13.85,427600.0,9.5322,9.539,9.45,9.4774,427600.0
2010-05-18 12:00:00,13.85,13.9,13.79,13.9,348000.0,9.4774,9.5116,9.4364,9.5116,348000.0
2010-05-18 12:30:00,13.89,13.93,13.86,13.87,358000.0,9.5048,9.5322,9.4843,9.4911,358000.0
2010-05-18 13:00:00,13.86,13.89,13.79,13.81,445200.0,9.4843,9.5048,9.4364,9.45,445200.0
2010-05-18 13:30:00,13.82,13.85,13.74,13.74,412200.0,9.4569,9.4774,9.4021,9.4021,412200.0
2010-05-18 14:00:00,13.74,13.81,13.72,13.74,431800.0,9.4021,9.45,9.3885,9.4021,431800.0
2010-05-18 14:30:00,13.74,13.77,13.66,13.72,452800.0,9.4021,9.4227,9.3474,9.3885,452800.0
2010-05-18 15:00:00,13.72,13.8,13.67,13.71,520000.0,9.3885,9.4432,9.3542,9.3816,520000.0
2010-05-18 15:30:00,13.71,13.8,13.7,13.77,919600.0,9.3816,9.4432,9.3748,9.4227,919600.0
2010-05-19 09:30:00,13.72,13.94,13.72,13.8,455600.0,9.3885,9.539,9.3885,9.4432,455600.0
2010-05-19 10:00:00,13.8,13.8,13.53,13.69,589400.0,9.4432,9.4432,9.2584,9.3679,589400.0
2010-05-19 10:30:00,13.69,13.74,13.62,13.67,544400.0,9.3679,9.4021,9.32,9.3542,544400.0
2010-05-19 11:00:00,13.66,13.7,13.61,13.63,370600.0,9.3474,9.3748,9.3132,9.3269,370600.0
2010-05-19 11:30:00,13.63,13.68,13.56,13.63,309400.0,9.3269,9.3611,9.279,9.3269,309400.0
2010-05-19 12:00:00,13.63,13.77,13.61,13.76,237400.0,9.3269,9.4227,9.3132,9.4158,237400.0
2010-05-19 12:30:00,13.76,13.84,13.73,13.84,251800.0,9.4158,9.4706,9.3953,9.4706,251800.0
2010-05-19 13:00:00,13.83,13.94,13.79,13.9,587000.0,9.4637,9.539,9.4364,9.5116,587000.0
2010-05-19 13:30:00,13.9,13.92,13.85,13.9,298000.0,9.5116,9.5253,9.4774,9.5116,298000.0
2010-05-19 14:00:00,13.9,13.92,13.8,13.86,311800.0,9.5116,9.5253,9.4432,9.4843,311800.0
2010-05-19 14:30:00,13.87,13.9,13.81,13.85,488000.0,9.4911,9.5116,9.45,9.4774,488000.0
2010-05-19 15:00:00,13.84,13.87,13.75,13.87,423200.0,9.4706,9.4911,9.409,9.4911,423200.0
2010-05-19 15:30:00,13.86,13.92,13.83,13.85,796400.0,9.4843,9.5253,9.4637,9.4774,796400.0
2010-05-20 09:30:00,13.55,13.6,13.51,13.52,480800.0,9.2721,9.3063,9.2448,9.2516,480800.0
2010-05-20 10:00:00,13.52,13.55,13.3,13.36,772000.0,9.2516,9.2721,9.1011,9.1421,772000.0
2010-05-20 10:30:00,13.36,13.43,13.31,13.38,418800.0,9.1421,9.19,9.1079,9.1558,418800.0
2010-05-20 11:00:00,13.37,13.49,13.37,13.49,583000.0,9.149,9.2311,9.149,9.2311,583000.0
2010-05-20 11:30:00,13.49,13.58,13.47,13.53,343400.0,9.2311,9.2927,9.2174,9.2584,343400.0
2010-05-20 12:00:00,13.53,13.55,13.45,13.47,221400.0,9.2584,9.2721,9.2037,9.2174,221400.0
2010-05-20 12:30:00,13.46,13.47,13.36,13.36,254200.0,9.2105,9.2174,9.1421,9.1421,254200.0
2010-05-20 13:00:00,13.36,13.56,13.36,13.54,406400.0,9.1421,9.279,9.1421,9.2653,406400.0
2010-05-20 13:30:00,13.54,13.6,13.49,13.53,349000.0,9.2653,9.3063,9.2311,9.2584,349000.0
2010-05-20 14:00:00,13.53,13.63,13.44,13.58,596400.0,9.2584,9.3269,9.1969,9.2927,596400.0
2010-05-20 14:30:00,13.58,13.71,13.54,13.63,609800.0,9.2927,9.3816,9.2653,9.3269,609800.0
2010-05-20 15:00:00,13.64,13.68,13.58,13.63,475000.0,9.3337,9.3611,9.2927,9.3269,475000.0
2010-05-20 15:30:00,13.63,13.65,13.42,13.42,1137400.0,9.3269,9.3406,9.1832,9.1832,1137400.0
2010-05-21 09:30:00,13.19,13.74,13.18,13.68,1590800.0,9.0258,9.4021,9.0189,9.3611,1590800.0
2010-05-21 10:00:00,13.67,13.74,13.44,13.45,439800.0,9.3542,9.4021,9.1969,9.2037,439800.0
2010-05-21 10:30:00,13.46,13.62,13.45,13.55,504200.0,9.2105,9.32,9.2037,9.2721,504200.0
2010-05-21 11:00:00,13.56,13.73,13.55,13.72,323800.0,9.279,9.3953,9.2721,9.3885,323800.0
2010-05-21 11:30:00,13.72,13.86,13.68,13.81,520200.0,9.3885,9.4843,9.3611,9.45,520200.0
2010-05-21 12:00:00,13.81,13.83,13.76,13.78,753000.0,9.45,9.4637,9.4158,9.4295,753000.0
2010-05-21 12:30:00,13.78,13.79,13.65,13.67,198800.0,9.4295,9.4364,9.3406,9.3542,198800.0
2010-05-21 13:00:00,13.68,13.71,13.62,13.63,479600.0,9.3611,9.3816,9.32,9.3269,479600.0
2010-05-21 13:30:00,13.65,13.74,13.64,13.73,475800.0,9.3406,9.4021,9.3337,9.3953,475800.0
2010-05-21 14:00:00,13.73,13.75,13.59,13.63,360400.0,9.3953,9.409,9.2995,9.3269,360400.0
2010-05-21 14:30:00,13.63,13.65,13.52,13.58,308200.0,9.3269,9.3406,9.2516,9.2927,308200.0
2010-05-21 15:00:00,13.58,13.6,13.47,13.52,438200.0,9.2927,9.3063,9.2174,9.2516,438200.0
2010-05-21 15:30:00,13.52,13.68,13.49,13.68,820800.0,9.2516,9.3611,9.2311,9.3611,820800.0
2010-05-24 09:30:00,13.46,13.69,13.44,13.54,518400.0,9.2105,9.3679,9.1969,9.2653,518400.0
2010-05-24 10:00:00,13.54,13.65,13.49,13.63,332200.0,9.2653,9.3406,9.2311,9.3269,332200.0
2010-05-24 10:30:00,13.64,13.67,13.57,13.6,251200.0,9.3337,9.3542,9.2858,9.3063,251200.0
2010-05-24 11:00:00,13.6,13.62,13.54,13.56,243000.0,9.3063,9.32,9.2653,9.279,243000.0
2010-05-24 11:30:00,13.56,13.61,13.54,13.58,201400.0,9.279,9.3132,9.2653,9.2927,201400.0
2010-05-24 12:00:00,13.57,13.63,13.57,13.61,169800.0,9.2858,9.3269,9.2858,9.3132,169800.0
2010-05-24 12:30:00,13.61,13.63,13.56,13.62,150800.0,9.3132,9.3269,9.279,9.32,150800.0
2010-05-24 13:00:00,13.63,13.63,13.58,13.59,157800.0,9.3269,9.3269,9.2927,9.2995,157800.0
2010-05-24 13:30:00,13.6,13.61,13.55,13.56,179800.0,9.3063,9.3132,9.2721,9.279,179800.0
2010-05-24 14:00:00,13.57,13.59,13.55,13.56,413400.0,9.2858,9.2995,9.2721,9.279,413400.0
2010-05-24 14:30:00,13.57,13.58,13.53,13.55,478400.0,9.2858,9.2927,9.2584,9.2721,478400.0
2010-05-24 15:00:00,13.55,13.56,13.49,13.51,403200.0,9.2721,9.279,9.2311,9.2448,403200.0
2010-05-24 15:30:00,13.51,13.54,13.4,13.4,1106400.0,9.2448,9.2653,9.1695,9.1695,1106400.0
2010-05-25 09:30:00,13.1,13.13,12.84,12.94,1651400.0,8.9642,8.9847,8.7863,8.8547,1651400.0
2010-05-25 10:00:00,12.94,13.06,12.94,13.02,1025200.0,8.8547,8.9368,8.8547,8.9095,1025200.0
2010-05-25 10:30:00,13.02,13.09,12.99,13.04,445200.0,8.9095,8.9574,8.8889,8.9231,445200.0
2010-05-25 11:00:00,13.05,13.12,13.03,13.08,459000.0,8.93,8.9779,8.9163,8.9505,459000.0
2010-05-25 11:30:00,13.07,13.17,13.04,13.15,302800.0,8.9437,9.0121,8.9231,8.9984,302800.0
2010-05-25 12:00:00,13.16,13.22,13.12,13.13,266600.0,9.0053,9.0463,8.9779,8.9847,266600.0
2010-05-25 12:30:00,13.13,13.15,13.08,13.15,223400.0,8.9847,8.9984,8.9505,8.9984,223400.0
2010-05-25 13:00:00,13.14,13.15,13.08,13.14,316600.0,8.9916,8.9984,8.9505,8.9916,316600.0
2010-05-25 13:30:00,13.15,13.15,13.08,13.11,377200.0,8.9984,8.9984,8.9505,8.971,377200.0
2010-05-25 14:00:00,13.11,13.24,13.08,13.21,416400.0,8.971,9.06,8.9505,9.0395,416400.0
2010-05-25 14:30:00,13.2,13.29,13.17,13.27,684200.0,9.0326,9.0942,9.0121,9.0805,684200.0
2010-05-25 15:00:00,13.27,13.4,13.25,13.38,855000.0,9.0805,9.1695,9.0668,9.1558,855000.0
2010-05-25 15:30:00,13.38,13.44,13.36,13.43,1554600.0,9.1558,9.1969,9.1421,9.19,1554600.0
2010-05-26 09:30:00,13.47,13.65,13.4,13.65,771000.0,9.2174,9.3406,9.1695,9.3406,771000.0
2010-05-26 10:00:00,13.65,13.69,13.59,13.6,467600.0,9.3406,9.3679,9.2995,9.3063,467600.0
2010-05-26 10:30:00,13.6,13.65,13.54,13.57,357600.0,9.3063,9.3406,9.2653,9.2858,357600.0
2010-05-26 11:00:00,13.57,13.6,13.51,13.52,251800.0,9.2858,9.3063,9.2448,9.2516,251800.0
2010-05-26 11:30:00,13.52,13.55,13.48,13.54,321000.0,9.2516,9.2721,9.2242,9.2653,321000.0
2010-05-26 12:00:00,13.54,13.58,13.52,13.54,197000.0,9.2653,9.2927,9.2516,9.2653,197000.0
2010-05-26 12:30:00,13.54,13.58,13.51,13.58,202200.0,9.2653,9.2927,9.2448,9.2927,202200.0
2010-05-26 13:00:00,13.58,13.59,13.55,13.57,223800.0,9.2927,9.2995,9.2721,9.2858,223800.0
2010-05-26 13:30:00,13.56,13.63,13.56,13.59,193000.0,9.279,9.3269,9.279,9.2995,193000.0
2010-05-26 14:00:00,13.59,13.61,13.55,13.58,360200.0,9.2995,9.3132,9.2721,9.2927,360200.0
2010-05-26 14:30:00,13.58,13.59,13.44,13.5,596600.0,9.2927,9.2995,9.1969,9.2379,596600.0
2010-05-26 15:00:00,13.5,13.53,13.31,13.37,619400.0,9.2379,9.2584,9.1079,9.149,619400.0
2010-05-26 15:30:00,13.37,13.44,13.31,13.34,1194600.0,9.149,9.1969,9.1079,9.1284,1194600.0
2010-05-27 09:30:00,13.65,13.71,13.54,13.71,660200.0,9.3406,9.3816,9.2653,9.3816,660200.0
2010-05-27 10:00:00,13.71,13.77,13.67,13.77,880600.0,9.3816,9.4227,9.3542,9.4227,880600.0
2010-05-27 10:30:00,13.77,13.8,13.71,13.74,579400.0,9.4227,9.4432,9.3816,9.4021,579400.0
2010-05-27 11:00:00,13.72,13.78,13.71,13.78,375000.0,9.3885,9.4295,9.3816,9.4295,375000.0
2010-05-27 11:30:00,13.78,13.79,13.71,13.74,309600.0,9.4295,9.4364,9.3816,9.4021,309600.0
2010-05-27 12:00:00,13.74,13.81,13.72,13.8,488200.0,9.4021,9.45,9.3885,9.4432,488200.0
2010-05-27 12:30:00,13.8,13.83,13.79,13.8,282200.0,9.4432,9.4637,9.4364,9.4432,282200.0
2010-05-27 13:00:00,13.8,13.87,13.76,13.85,394000.0,9.4432,9.4911,9.4158,9.4774,394000.0
2010-05-27 13:30:00,13.85,13.88,13.85,13.86,361400.0,9.4774,9.4979,9.4774,9.4843,361400.0
2010-05-27 14:00:00,13.87,13.96,13.85,13.93,613000.0,9.4911,9.5527,9.4774,9.5322,613000.0
2010-05-27 14:30:00,13.93,13.93,13.88,13.88,380800.0,9.5322,9.5322,9.4979,9.4979,380800.0
2010-05-27 15:00:00,13.88,13.97,13.88,13.93,772800.0,9.4979,9.5595,9.4979,9.5322,772800.0
2010-05-27 15:30:00,13.93,14.06,13.93,14.05,1813200.0,9.5322,9.6211,9.5322,9.6143,1813200.0
2010-05-28 09:30:00,14.01,14.05,13.85,13.92,497000.0,9.5869,9.6143,9.4774,9.5253,497000.0
2010-05-28 10:00:00,13.92,13.99,13.92,13.93,529200.0,9.5253,9.5732,9.5253,9.5322,529200.0
2010-05-28 10:30:00,13.94,13.97,13.8,13.88,834400.0,9.539,9.5595,9.4432,9.4979,834400.0
2010-05-28 11:00:00,13.88,13.88,13.8,13.87,538600.0,9.4979,9.4979,9.4432,9.4911,538600.0
2010-05-28 11:30:00,13.86,13.93,13.85,13.9,441400.0,9.4843,9.5322,9.4774,9.5116,441400.0
2010-05-28 12:00:00,13.89,13.99,13.89,13.99,463000.0,9.5048,9.5732,9.5048,9.5732,463000.0
2010-05-28 12:30:00,13.99,14.02,13.78,13.89,1081000.0,9.5732,9.5937,9.4295,9.5048,1081000.0
2010-05-28 13:00:00,13.89,13.97,13.88,13.97,757400.0,9.5048,9.5595,9.4979,9.5595,757400.0
2010-05-28 13:30:00,13.97,13.99,13.85,13.87,439200.0,9.5595,9.5732,9.4774,9.4911,439200.0
2010-05-28 14:00:00,13.86,13.87,13.8,13.86,400400.0,9.4843,9.4911,9.4432,9.4843,400400.0
2010-05-28 14:30:00,13.86,13.97,13.85,13.95,394200.0,9.4843,9.5595,9.4774,9.5458,394200.0
2010-05-28 15:00:00,13.95,13.99,13.92,13.98,625000.0,9.5458,9.5732,9.5253,9.5664,625000.0
2010-05-28 15:30:00,13.97,14.03,13.91,13.93,1530200.0,9.5595,9.6006,9.5185,9.5322,1530200.0
2010-06-01 09:30:00,13.79,13.9,13.74,13.79,426400.0,9.4364,9.5116,9.4021,9.4364,426400.0
2010-06-01 10:00:00,13.79,14.02,13.79,13.98,447000.0,9.4364,9.5937,9.4364,9.5664,447000.0
2010-06-01 10:30:00,13.98,14.03,13.9,13.9,330600.0,9.5664,9.6006,9.5116,9.5116,330600.0
2010-06-01 11:00:00,13.9,13.93,13.87,13.89,214000.0,9.5116,9.5322,9.4911,9.5048,214000.0
2010-06-01 11:30:00,13.9,13.9,13.78,13.78,264000.0,9.5116,9.5116,9.4295,9.4295,264000.0
2010-06-01 12:00:00,13.78,13.86,13.77,13.86,214600.0,9.4295,9.4843,9.4227,9.4843,214600.0
2010-06-01 12:30:00,13.86,13.88,13.84,13.84,227200.0,9.4843,9.4979,9.4706,9.4706,227200.0
2010-06-01 13:00:00,13.84,13.99,13.84,13.99,362200.0,9.4706,9.5732,9.4706,9.5732,362200.0
2010-06-01 13:30:00,13.99,13.99,13.88,13.9,329800.0,9.5732,9.5732,9.4979,9.5116,329800.0
2010-06-01 14:00:00,13.9,13.94,13.86,13.9,424400.0,9.5116,9.539,9.4843,9.5116,424400.0
2010-06-01 14:30:00,13.91,13.93,13.85,13.89,328600.0,9.5185,9.5322,9.4774,9.5048,328600.0
2010-06-01 15:00:00,13.89,13.9,13.74,13.77,569000.0,9.5048,9.5116,9.4021,9.4227,569000.0
2010-06-01 15:30:00,13.77,13.84,13.66,13.68,993200.0,9.4227,9.4706,9.3474,9.3611,993200.0
2010-06-02 09:30:00,13.8,13.81,13.65,13.71,435200.0,9.4432,9.45,9.3406,9.3816,435200.0
2010-06-02 10:00:00,13.71,13.77,13.69,13.76,374000.0,9.3816,9.4227,9.3679,9.4158,374000.0
2010-06-02 10:30:00,13.76,13.78,13.7,13.71,264600.0,9.4158,9.4295,9.3748,9.3816,264600.0
2010-06-02 11:00:00,13.71,13.78,13.71,13.74,282800.0,9.3816,9.4295,9.3816,9.4021,282800.0
2010-06-02 11:30:00,13.74,13.81,13.72,13.79,248000.0,9.4021,9.45,9.3885,9.4364,248000.0
2010-06-02 12:00:00,13.78,13.81,13.74,13.76,239200.0,9.4295,9.45,9.4021,9.4158,239200.0
2010-06-02 12:30:00,13.77,13.82,13.76,13.81,194000.0,9.4227,9.4569,9.4158,9.45,194000.0
2010-06-02 13:00:00,13.82,13.84,13.76,13.77,209400.0,9.4569,9.4706,9.4158,9.4227,209400.0
2010-06-02 13:30:00,13.77,13.79,13.74,13.75,161200.0,9.4227,9.4364,9.4021,9.409,161200.0
2010-06-02 14:00:00,13.75,13.75,13.71,13.73,303200.0,9.409,9.409,9.3816,9.3953,303200.0
2010-06-02 14:30:00,13.73,13.84,13.72,13.83,310800.0,9.3953,9.4706,9.3885,9.4637,310800.0
2010-06-02 15:00:00,13.83,13.92,13.83,13.9,385400.0,9.4637,9.5253,9.4637,9.5116,385400.0
2010-06-02 15:30:00,13.9,13.97,13.89,13.97,886000.0,9.5116,9.5595,9.5048,9.5595,886000.0
2010-06-03 09:30:00,14.0,14.1,13.99,14.1,459600.0,9.5801,9.6485,9.5732,9.6485,459600.0
2010-06-03 10:00:00,14.09,14.09,13.98,13.98,307800.0,9.6416,9.6416,9.5664,9.5664,307800.0
2010-06-03 10:30:00,13.98,14.03,13.94,14.02,252200.0,9.5664,9.6006,9.539,9.5937,252200.0
2010-06-03 11:00:00,14.03,14.05,13.99,13.99,190600.0,9.6006,9.6143,9.5732,9.5732,190600.0
2010-06-03 11:30:00,13.99,14.05,13.98,14.02,190000.0,9.5732,9.6143,9.5664,9.5937,190000.0
2010-06-03 12:00:00,14.02,14.03,13.88,13.91,269800.0,9.5937,9.6006,9.4979,9.5185,269800.0
2010-06-03 12:30:00,13.91,13.96,13.9,13.95,136800.0,9.5185,9.5527,9.5116,9.5458,136800.0
2010-06-03 13:00:00,13.95,13.99,13.93,13.94,186200.0,9.5458,9.5732,9.5322,9.539,186200.0
2010-06-03 13:30:00,13.94,14.01,13.93,13.99,203400.0,9.539,9.5869,9.5322,9.5732,203400.0
2010-06-03 14:00:00,13.99,14.05,13.97,14.03,322400.0,9.5732,9.6143,9.5595,9.6006,322400.0
2010-06-03 14:30:00,14.03,14.1,14.03,14.08,258200.0,9.6006,9.6485,9.6006,9.6348,258200.0
2010-06-03 15:00:00,14.07,14.11,14.03,14.11,354000.0,9.628,9.6553,9.6006,9.6553,354000.0
2010-06-03 15:30:00,14.11,14.13,14.08,14.13,640800.0,9.6553,9.669,9.6348,9.669,640800.0
2010-06-04 09:30:00,13.6,14.08,13.6,14.05,1202000.0,9.3063,9.6348,9.3063,9.6143,1202000.0
2010-06-04 10:00:00,14.05,14.06,13.99,14.04,571000.0,9.6143,9.6211,9.5732,9.6074,571000.0
2010-06-04 10:30:00,14.04,14.06,13.95,13.96,297000.0,9.6074,9.6211,9.5458,9.5527,297000.0
2010-06-04 11:00:00,13.96,13.99,13.88,13.88,509800.0,9.5527,9.5732,9.4979,9.4979,509800.0
2010-06-04 11:30:00,13.88,13.94,13.84,13.86,280400.0,9.4979,9.539,9.4706,9.4843,280400.0
2010-06-04 12:00:00,13.86,13.86,13.78,13.81,201800.0,9.4843,9.4843,9.4295,9.45,201800.0
2010-06-04 12:30:00,13.81,13.84,13.79,13.84,121000.0,9.45,9.4706,9.4364,9.4706,121000.0
2010-06-04 13:00:00,13.83,13.87,13.76,13.8,264200.0,9.4637,9.4911,9.4158,9.4432,264200.0
2010-06-04 13:30:00,13.79,13.8,13.72,13.74,198800.0,9.4364,9.4432,9.3885,9.4021,198800.0
2010-06-04 14:00:00,13.74,13.77,13.68,13.71,266200.0,9.4021,9.4227,9.3611,9.3816,266200.0
2010-06-04 14:30:00,13.71,13.74,13.65,13.66,507000.0,9.3816,9.4021,9.3406,9.3474,507000.0
2010-06-04 15:00:00,13.66,13.7,13.65,13.65,389600.0,9.3474,9.3748,9.3406,9.3406,389600.0
2010-06-04 15:30:00,13.65,13.69,13.59,13.65,987000.0,9.3406,9.3679,9.2995,9.3406,987000.0
2010-06-07 09:30:00,13.76,13.84,13.69,13.78,422200.0,9.4158,9.4706,9.3679,9.4295,422200.0
2010-06-07 10:00:00,13.77,13.81,13.71,13.72,340400.0,9.4227,9.45,9.3816,9.3885,340400.0
2010-06-07 10:30:00,13.72,13.72,13.49,13.5,445600.0,9.3885,9.3885,9.2311,9.2379,445600.0
2010-06-07 11:00:00,13.49,13.53,13.45,13.5,319600.0,9.2311,9.2584,9.2037,9.2379,319600.0
2010-06-07 11:30:00,13.5,13.54,13.49,13.53,279600.0,9.2379,9.2653,9.2311,9.2584,279600.0
2010-06-07 12:00:00,13.52,13.56,13.48,13.48,163400.0,9.2516,9.279,9.2242,9.2242,163400.0
2010-06-07 12:30:00,13.48,13.55,13.47,13.53,135400.0,9.2242,9.2721,9.2174,9.2584,135400.0
2010-06-07 13:00:00,13.54,13.56,13.49,13.56,200200.0,9.2653,9.279,9.2311,9.279,200200.0
2010-06-07 13:30:00,13.56,13.59,13.47,13.49,367600.0,9.279,9.2995,9.2174,9.2311,367600.0
2010-06-07 14:00:00,13.49,13.51,13.43,13.48,290600.0,9.2311,9.2448,9.19,9.2242,290600.0
2010-06-07 14:30:00,13.48,13.49,13.37,13.38,376800.0,9.2242,9.2311,9.149,9.1558,376800.0
2010-06-07 15:00:00,13.38,13.43,13.3,13.31,416000.0,9.1558,9.19,9.1011,9.1079,416000.0
2010-06-07 15:30:00,13.3,13.34,13.27,13.31,879400.0,9.1011,9.1284,9.0805,9.1079,879400.0
2010-06-08 09:30:00,13.36,13.4,13.2,13.22,461000.0,9.1421,9.1695,9.0326,9.0463,461000.0
2010-06-08 10:00:00,13.22,13.31,13.2,13.24,719000.0,9.0463,9.1079,9.0326,9.06,719000.0
2010-06-08 10:30:00,13.24,13.24,13.11,13.22,887400.0,9.06,9.06,8.971,9.0463,887400.0
2010-06-08 11:00:00,13.22,13.33,13.15,13.3,767400.0,9.0463,9.1216,8.9984,9.1011,767400.0
2010-06-08 11:30:00,13.3,13.43,13.29,13.38,594600.0,9.1011,9.19,9.0942,9.1558,594600.0
2010-06-08 12:00:00,13.38,13.4,13.34,13.36,303000.0,9.1558,9.1695,9.1284,9.1421,303000.0
2010-06-08 12:30:00,13.36,13.42,13.35,13.4,287600.0,9.1421,9.1832,9.1353,9.1695,287600.0
2010-06-08 13:00:00,13.4,13.43,13.33,13.33,289000.0,9.1695,9.19,9.1216,9.1216,289000.0
2010-06-08 13:30:00,13.33,13.34,13.23,13.28,402800.0,9.1216,9.1284,9.0532,9.0874,402800.0
2010-06-08 14:00:00,13.29,13.38,13.24,13.35,358800.0,9.0942,9.1558,9.06,9.1353,358800.0
2010-06-08 14:30:00,13.35,13.42,13.32,13.33,558600.0,9.1353,9.1832,9.1147,9.1216,558600.0
2010-06-08 15:00:00,13.32,13.41,13.31,13.41,883800.0,9.1147,9.1763,9.1079,9.1763,883800.0
2010-06-08 15:30:00,13.41,13.51,13.4,13.45,1579800.0,9.1763,9.2448,9.1695,9.2037,1579800.0
2010-06-09 09:30:00,13.6,13.64,13.38,13.6,1026000.0,9.3063,9.3337,9.1558,9.3063,1026000.0
2010-06-09 10:00:00,13.59,13.67,13.55,13.63,540400.0,9.2995,9.3542,9.2721,9.3269,540400.0
2010-06-09 10:30:00,13.63,13.72,13.61,13.72,376000.0,9.3269,9.3885,9.3132,9.3885,376000.0
2010-06-09 11:00:00,13.72,13.88,13.71,13.86,481400.0,9.3885,9.4979,9.3816,9.4843,481400.0
2010-06-09 11:30:00,13.85,13.87,13.79,13.8,236800.0,9.4774,9.4911,9.4364,9.4432,236800.0
2010-06-09 12:00:00,13.8,13.8,13.72,13.75,353600.0,9.4432,9.4432,9.3885,9.409,353600.0
2010-06-09 12:30:00,13.76,13.78,13.71,13.72,273200.0,9.4158,9.4295,9.3816,9.3885,273200.0
2010-06-09 13:00:00,13.72,13.78,13.71,13.74,275200.0,9.3885,9.4295,9.3816,9.4021,275200.0
2010-06-09 13:30:00,13.74,13.75,13.69,13.72,374600.0,9.4021,9.409,9.3679,9.3885,374600.0
2010-06-09 14:00:00,13.72,13.74,13.65,13.72,435600.0,9.3885,9.4021,9.3406,9.3885,435600.0
2010-06-09 14:30:00,13.72,13.74,13.59,13.59,420400.0,9.3885,9.4021,9.2995,9.2995,420400.0
2010-06-09 15:00:00,13.59,13.65,13.51,13.58,695400.0,9.2995,9.3406,9.2448,9.2927,695400.0
2010-06-09 15:30:00,13.58,13.59,13.46,13.5,986400.0,9.2927,9.2995,9.2105,9.2379,986400.0
2010-06-10 09:30:00,13.74,13.97,13.63,13.97,717200.0,9.4021,9.5595,9.3269,9.5595,717200.0
2010-06-10 10:00:00,13.97,14.02,13.85,13.88,599200.0,9.5595,9.5937,9.4774,9.4979,599200.0
2010-06-10 10:30:00,13.88,13.9,13.83,13.85,504000.0,9.4979,9.5116,9.4637,9.4774,504000.0
2010-06-10 11:00:00,13.85,13.88,13.82,13.84,402600.0,9.4774,9.4979,9.4569,9.4706,402600.0
2010-06-10 11:30:00,13.83,13.85,13.77,13.8,261000.0,9.4637,9.4774,9.4227,9.4432,261000.0
2010-06-10 12:00:00,13.8,13.81,13.73,13.79,414800.0,9.4432,9.45,9.3953,9.4364,414800.0
2010-06-10 12:30:00,13.79,13.81,13.71,13.73,328000.0,9.4364,9.45,9.3816,9.3953,328000.0
2010-06-10 13:00:00,13.73,13.76,13.69,13.74,437200.0,9.3953,9.4158,9.3679,9.4021,437200.0
2010-06-10 13:30:00,13.75,13.79,13.74,13.78,309400.0,9.409,9.4364,9.4021,9.4295,309400.0
2010-06-10 14:00:00,13.78,13.8,13.72,13.79,207600.0,9.4295,9.4432,9.3885,9.4364,207600.0
2010-06-10 14:30:00,13.79,13.85,13.79,13.81,384400.0,9.4364,9.4774,9.4364,9.45,384400.0
2010-06-10 15:00:00,13.81,13.85,13.79,13.83,588000.0,9.45,9.4774,9.4364,9.4637,588000.0
2010-06-10 15:30:00,13.83,13.88,13.81,13.85,1572600.0,9.4637,9.4979,9.45,9.4774,1572600.0
2010-06-11 09:30:00,13.64,13.92,13.64,13.92,367000.0,9.3337,9.5253,9.3337,9.5253,367000.0
2010-06-11 10:00:00,13.9,14.0,13.84,13.98,408600.0,9.5116,9.5801,9.4706,9.5664,408600.0
2010-06-11 10:30:00,13.97,14.03,13.95,13.95,494200.0,9.5595,9.6006,9.5458,9.5458,494200.0
2010-06-11 11:00:00,13.95,13.96,13.88,13.93,482200.0,9.5458,9.5527,9.4979,9.5322,482200.0
2010-06-11 11:30:00,13.94,14.03,13.93,14.01,414000.0,9.539,9.6006,9.5322,9.5869,414000.0
2010-06-11 12:00:00,14.01,14.09,14.0,14.04,481600.0,9.5869,9.6416,9.5801,9.6074,481600.0
2010-06-11 12:30:00,14.04,14.08,14.02,14.06,250000.0,9.6074,9.6348,9.5937,9.6211,250000.0
2010-06-11 13:00:00,14.06,14.12,14.06,14.09,206400.0,9.6211,9.6622,9.6211,9.6416,206400.0
2010-06-11 13:30:00,14.09,14.1,14.02,14.02,292800.0,9.6416,9.6485,9.5937,9.5937,292800.0
2010-06-11 14:00:00,14.02,14.04,13.97,14.0,300000.0,9.5937,9.6074,9.5595,9.5801,300000.0
2010-06-11 14:30:00,14.0,14.08,14.0,14.06,281000.0,9.5801,9.6348,9.5801,9.6211,281000.0
2010-06-11 15:00:00,14.06,14.09,14.04,14.08,341200.0,9.6211,9.6416,9.6074,9.6348,341200.0
2010-06-11 15:30:00,14.07,14.16,14.07,14.13,808800.0,9.628,9.6895,9.628,9.669,808800.0
2010-06-14 09:30:00,14.13,14.29,14.13,14.22,452200.0,9.669,9.7785,9.669,9.7306,452200.0
2010-06-14 10:00:00,14.22,14.33,14.22,14.31,448000.0,9.7306,9.8059,9.7306,9.7922,448000.0
2010-06-14 10:30:00,14.31,14.33,14.29,14.33,508400.0,9.7922,9.8059,9.7785,9.8059,508400.0
2010-06-14 11:00:00,14.33,14.38,14.3,14.34,461000.0,9.8059,9.8401,9.7853,9.8127,461000.0
2010-06-14 11:30:00,14.34,14.37,14.33,14.35,328200.0,9.8127,9.8332,9.8059,9.8196,328200.0
2010-06-14 12:00:00,14.34,14.38,14.33,14.36,353600.0,9.8127,9.8401,9.8059,9.8264,353600.0
2010-06-14 12:30:00,14.36,14.38,14.32,14.32,451200.0,9.8264,9.8401,9.799,9.799,451200.0
2010-06-14 13:00:00,14.32,14.34,14.29,14.3,525000.0,9.799,9.8127,9.7785,9.7853,525000.0
2010-06-14 13:30:00,14.3,14.34,14.27,14.27,373000.0,9.7853,9.8127,9.7648,9.7648,373000.0
2010-06-14 14:00:00,14.27,14.28,14.22,14.25,564200.0,9.7648,9.7717,9.7306,9.7511,564200.0
2010-06-14 14:30:00,14.25,14.29,14.2,14.28,424800.0,9.7511,9.7785,9.7169,9.7717,424800.0
2010-06-14 15:00:00,14.28,14.3,14.22,14.23,551000.0,9.7717,9.7853,9.7306,9.7374,551000.0
2010-06-14 15:30:00,14.24,14.24,14.15,14.18,932400.0,9.7443,9.7443,9.6827,9.7032,932400.0
2010-06-15 09:30:00,14.25,14.51,14.22,14.49,579000.0,9.7511,9.929,9.7306,9.9154,579000.0
2010-06-15 10:00:00,14.49,14.52,14.42,14.5,570000.0,9.9154,9.9359,9.8675,9.9222,570000.0
2010-06-15 10:30:00,14.5,14.56,14.49,14.55,453000.0,9.9222,9.9633,9.9154,9.9564,453000.0
2010-06-15 11:00:00,14.55,14.56,14.49,14.49,364600.0,9.9564,9.9633,9.9154,9.9154,364600.0
2010-06-15 11:30:00,14.49,14.6,14.47,14.6,340400.0,9.9154,9.9906,9.9017,9.9906,340400.0
2010-06-15 12:00:00,14.6,14.61,14.55,14.55,518200.0,9.9906,9.9975,9.9564,9.9564,518200.0
2010-06-15 12:30:00,14.55,14.56,14.49,14.56,448800.0,9.9564,9.9633,9.9154,9.9633,448800.0
2010-06-15 13:00:00,14.56,14.62,14.52,14.61,422600.0,9.9633,10.0043,9.9359,9.9975,422600.0
2010-06-15 13:30:00,14.61,14.63,14.57,14.58,279000.0,9.9975,10.0112,9.9701,9.9769,279000.0
2010-06-15 14:00:00,14.58,14.66,14.58,14.65,354000.0,9.9769,10.0317,9.9769,10.0248,354000.0
2010-06-15 14:30:00,14.65,14.67,14.62,14.63,343200.0,10.0248,10.0385,10.0043,10.0112,343200.0
2010-06-15 15:00:00,14.63,14.7,14.6,14.7,631600.0,10.0112,10.0591,9.9906,10.0591,631600.0
2010-06-15 15:30:00,14.7,14.77,14.7,14.75,1917400.0,10.0591,10.107,10.0591,10.0933,1917400.0
2010-06-16 09:30:00,14.72,14.72,14.6,14.71,536200.0,10.0727,10.0727,9.9906,10.0659,536200.0
2010-06-16 10:00:00,14.71,14.72,14.56,14.59,509800.0,10.0659,10.0727,9.9633,9.9838,509800.0
2010-06-16 10:30:00,14.59,14.74,14.57,14.73,443200.0,9.9838,10.0864,9.9701,10.0796,443200.0
2010-06-16 11:00:00,14.73,14.81,14.71,14.81,396800.0,10.0796,10.1343,10.0659,10.1343,396800.0
2010-06-16 11:30:00,14.81,14.83,14.77,14.79,314200.0,10.1343,10.148,10.107,10.1206,314200.0
2010-06-16 12:00:00,14.79,14.83,14.78,14.79,233400.0,10.1206,10.148,10.1138,10.1206,233400.0
2010-06-16 12:30:00,14.79,14.8,14.72,14.74,171200.0,10.1206,10.1275,10.0727,10.0864,171200.0
2010-06-16 13:00:00,14.74,14.77,14.73,14.75,219600.0,10.0864,10.107,10.0796,10.0933,219600.0
2010-06-16 13:30:00,14.76,14.81,14.73,14.81,362800.0,10.1001,10.1343,10.0796,10.1343,362800.0
2010-06-16 14:00:00,14.81,14.85,14.81,14.83,452200.0,10.1343,10.1617,10.1343,10.148,452200.0
2010-06-16 14:30:00,14.83,14.86,14.83,14.86,514800.0,10.148,10.1685,10.148,10.1685,514800.0
2010-06-16 15:00:00,14.86,14.86,14.77,14.78,593600.0,10.1685,10.1685,10.107,10.1138,593600.0
2010-06-16 15:30:00,14.78,14.84,14.77,14.83,940000.0,10.1138,10.1549,10.107,10.148,940000.0
2010-06-17 09:30:00,14.92,14.92,14.76,14.86,215800.0,10.2096,10.2096,10.1001,10.1685,215800.0
2010-06-17 10:00:00,14.85,14.85,14.69,14.71,359200.0,10.1617,10.1617,10.0522,10.0659,359200.0
2010-06-17 10:30:00,14.71,14.79,14.68,14.75,266800.0,10.0659,10.1206,10.0454,10.0933,266800.0
2010-06-17 11:00:00,14.75,14.78,14.69,14.76,319600.0,10.0933,10.1138,10.0522,10.1001,319600.0
2010-06-17 11:30:00,14.76,14.84,14.76,14.82,193600.0,10.1001,10.1549,10.1001,10.1412,193600.0
2010-06-17 12:00:00,14.81,14.83,14.76,14.77,149800.0,10.1343,10.148,10.1001,10.107,149800.0
2010-06-17 12:30:00,14.77,14.8,14.74,14.78,125600.0,10.107,10.1275,10.0864,10.1138,125600.0
2010-06-17 13:00:00,14.78,14.83,14.76,14.81,171200.0,10.1138,10.148,10.1001,10.1343,171200.0
2010-06-17 13:30:00,14.81,14.87,14.8,14.86,157000.0,10.1343,10.1754,10.1275,10.1685,157000.0
2010-06-17 14:00:00,14.87,14.88,14.79,14.79,213200.0,10.1754,10.1822,10.1206,10.1206,213200.0
2010-06-17 14:30:00,14.78,14.8,14.75,14.78,216600.0,10.1138,10.1275,10.0933,10.1138,216600.0
2010-06-17 15:00:00,14.78,14.78,14.74,14.74,378200.0,10.1138,10.1138,10.0864,10.0864,378200.0
2010-06-17 15:30:00,14.74,14.86,14.74,14.85,738600.0,10.0864,10.1685,10.0864,10.1617,738600.0
2010-06-18 09:30:00,14.82,14.91,14.76,14.86,1209000.0,10.1412,10.2028,10.1001,10.1685,1209000.0
2010-06-18 10:00:00,14.86,14.94,14.85,14.92,306200.0,10.1685,10.2233,10.1617,10.2096,306200.0
2010-06-18 10:30:00,14.92,14.97,14.92,14.96,324800.0,10.2096,10.2438,10.2096,10.237,324800.0
2010-06-18 11:00:00,14.96,14.97,14.86,14.86,192200.0,10.237,10.2438,10.1685,10.1685,192200.0
2010-06-18 11:30:00,14.86,14.88,14.8,14.81,239800.0,10.1685,10.1822,10.1275,10.1343,239800.0
2010-06-18 12:00:00,14.81,14.86,14.73,14.74,261200.0,10.1343,10.1685,10.0796,10.0864,261200.0
2010-06-18 12:30:00,14.74,14.81,14.72,14.78,123600.0,10.0864,10.1343,10.0727,10.1138,123600.0
2010-06-18 13:00:00,14.78,14.84,14.78,14.81,123600.0,10.1138,10.1549,10.1138,10.1343,123600.0
2010-06-18 13:30:00,14.81,14.86,14.79,14.8,147000.0,10.1343,10.1685,10.1206,10.1275,147000.0
2010-06-18 14:00:00,14.8,14.84,14.79,14.84,183800.0,10.1275,10.1549,10.1206,10.1549,183800.0
2010-06-18 14:30:00,14.84,14.84,14.8,14.83,148200.0,10.1549,10.1549,10.1275,10.148,148200.0
2010-06-18 15:00:00,14.83,14.83,14.77,14.81,263000.0,10.148,10.148,10.107,10.1343,263000.0
2010-06-18 15:30:00,14.8,14.85,14.8,14.85,716800.0,10.1275,10.1617,10.1275,10.1617,716800.0
2010-06-21 09:30:00,14.97,15.0,14.88,14.99,261200.0,10.2438,10.2644,10.1822,10.2575,261200.0
2010-06-21 10:00:00,14.99,15.0,14.95,14.97,529000.0,10.2575,10.2644,10.2301,10.2438,529000.0
2010-06-21 10:30:00,14.97,14.99,14.87,14.88,274600.0,10.2438,10.2575,10.1754,10.1822,274600.0
2010-06-21 11:00:00,14.88,14.94,14.86,14.88,271200.0,10.1822,10.2233,10.1685,10.1822,271200.0
2010-06-21 11:30:00,14.88,14.88,14.81,14.84,251600.0,10.1822,10.1822,10.1343,10.1549,251600.0
2010-06-21 12:00:00,14.84,14.87,14.77,14.77,230200.0,10.1549,10.1754,10.107,10.107,230200.0
2010-06-21 12:30:00,14.77,14.82,14.77,14.82,130400.0,10.107,10.1412,10.107,10.1412,130400.0
2010-06-21 13:00:00,14.83,14.84,14.79,14.81,92200.0,10.148,10.1549,10.1206,10.1343,92200.0
2010-06-21 13:30:00,14.81,14.81,14.74,14.77,103200.0,10.1343,10.1343,10.0864,10.107,103200.0
2010-06-21 14:00:00,14.77,14.83,14.74,14.78,105400.0,10.107,10.148,10.0864,10.1138,105400.0
2010-06-21 14:30:00,14.78,14.79,14.66,14.69,303400.0,10.1138,10.1206,10.0317,10.0522,303400.0
2010-06-21 15:00:00,14.69,14.71,14.58,14.61,491200.0,10.0522,10.0659,9.9769,9.9975,491200.0
2010-06-21 15:30:00,14.62,14.68,14.55,14.67,975800.0,10.0043,10.0454,9.9564,10.0385,975800.0
2010-06-22 09:30:00,14.73,14.91,14.71,14.79,404400.0,10.0796,10.2028,10.0659,10.1206,404400.0
2010-06-22 10:00:00,14.79,14.81,14.69,14.79,314200.0,10.1206,10.1343,10.0522,10.1206,314200.0
2010-06-22 10:30:00,14.79,14.81,14.71,14.8,231200.0,10.1206,10.1343,10.0659,10.1275,231200.0
2010-06-22 11:00:00,14.79,14.81,14.73,14.77,213000.0,10.1206,10.1343,10.0796,10.107,213000.0
2010-06-22 11:30:00,14.77,14.81,14.74,14.74,170800.0,10.107,10.1343,10.0864,10.0864,170800.0
2010-06-22 12:00:00,14.74,14.8,14.74,14.76,134000.0,10.0864,10.1275,10.0864,10.1001,134000.0
2010-06-22 12:30:00,14.75,14.76,14.72,14.74,95800.0,10.0933,10.1001,10.0727,10.0864,95800.0
2010-06-22 13:00:00,14.74,14.78,14.69,14.69,163400.0,10.0864,10.1138,10.0522,10.0522,163400.0
2010-06-22 13:30:00,14.7,14.72,14.64,14.67,184000.0,10.0591,10.0727,10.018,10.0385,184000.0
2010-06-22 14:00:00,14.67,14.67,14.6,14.61,187800.0,10.0385,10.0385,9.9906,9.9975,187800.0
2010-06-22 14:30:00,14.61,14.64,14.52,14.53,344600.0,9.9975,10.018,9.9359,9.9427,344600.0
2010-06-22 15:00:00,14.54,14.58,14.51,14.52,299800.0,9.9496,9.9769,9.929,9.9359,299800.0
2010-06-22 15:30:00,14.52,14.52,14.45,14.47,742800.0,9.9359,9.9359,9.888,9.9017,742800.0
2010-06-23 09:30:00,14.46,14.59,14.42,14.58,406600.0,9.8948,9.9838,9.8675,9.9769,406600.0
2010-06-23 10:00:00,14.58,14.58,14.35,14.37,386200.0,9.9769,9.9769,9.8196,9.8332,386200.0
2010-06-23 10:30:00,14.36,14.49,14.36,14.48,288600.0,9.8264,9.9154,9.8264,9.9085,288600.0
2010-06-23 11:00:00,14.48,14.49,14.37,14.43,339600.0,9.9085,9.9154,9.8332,9.8743,339600.0
2010-06-23 11:30:00,14.42,14.47,14.4,14.45,440600.0,9.8675,9.9017,9.8538,9.888,440600.0
2010-06-23 12:00:00,14.45,14.5,14.45,14.48,217400.0,9.888,9.9222,9.888,9.9085,217400.0
2010-06-23 12:30:00,14.48,14.61,14.48,14.56,118600.0,9.9085,9.9975,9.9085,9.9633,118600.0
2010-06-23 13:00:00,14.56,14.61,14.55,14.57,112400.0,9.9633,9.9975,9.9564,9.9701,112400.0
2010-06-23 13:30:00,14.58,14.61,14.55,14.6,106200.0,9.9769,9.9975,9.9564,9.9906,106200.0
2010-06-23 14:00:00,14.6,14.63,14.53,14.63,203000.0,9.9906,10.0112,9.9427,10.0112,203000.0
2010-06-23 14:30:00,14.63,14.72,14.56,14.62,384600.0,10.0112,10.0727,9.9633,10.0043,384600.0
2010-06-23 15:00:00,14.62,14.65,14.53,14.6,459400.0,10.0043,10.0248,9.9427,9.9906,459400.0
2010-06-23 15:30:00,14.6,14.65,14.55,14.58,617000.0,9.9906,10.0248,9.9564,9.9769,617000.0
2010-06-24 09:30:00,14.54,14.65,14.34,14.35,254600.0,9.9496,10.0248,9.8127,9.8196,254600.0
2010-06-24 10:00:00,14.35,14.47,14.34,14.42,412200.0,9.8196,9.9017,9.8127,9.8675,412200.0
2010-06-24 10:30:00,14.42,14.43,14.29,14.34,516800.0,9.8675,9.8743,9.7785,9.8127,516800.0
2010-06-24 11:00:00,14.33,14.33,14.24,14.31,353200.0,9.8059,9.8059,9.7443,9.7922,353200.0
2010-06-24 11:30:00,14.32,14.41,14.31,14.38,215800.0,9.799,9.8606,9.7922,9.8401,215800.0
2010-06-24 12:00:00,14.38,14.44,14.36,14.37,304000.0,9.8401,9.8811,9.8264,9.8332,304000.0
2010-06-24 12:30:00,14.37,14.39,14.31,14.38,111800.0,9.8332,9.8469,9.7922,9.8401,111800.0
2010-06-24 13:00:00,14.38,14.46,14.36,14.43,385600.0,9.8401,9.8948,9.8264,9.8743,385600.0
2010-06-24 13:30:00,14.43,14.55,14.42,14.55,194800.0,9.8743,9.9564,9.8675,9.9564,194800.0
2010-06-24 14:00:00,14.54,14.54,14.48,14.48,117200.0,9.9496,9.9496,9.9085,9.9085,117200.0
2010-06-24 14:30:00,14.48,14.48,14.35,14.38,345800.0,9.9085,9.9085,9.8196,9.8401,345800.0
2010-06-24 15:00:00,14.38,14.4,14.29,14.38,445000.0,9.8401,9.8538,9.7785,9.8401,445000.0
2010-06-24 15:30:00,14.38,14.38,14.33,14.37,614200.0,9.8401,9.8401,9.8059,9.8332,614200.0
2010-06-25 09:30:00,14.36,14.41,14.21,14.29,496400.0,9.8264,9.8606,9.7238,9.7785,496400.0
2010-06-25 10:00:00,14.29,14.36,14.22,14.27,463400.0,9.7785,9.8264,9.7306,9.7648,463400.0
2010-06-25 10:30:00,14.27,14.31,14.21,14.24,311600.0,9.7648,9.7922,9.7238,9.7443,311600.0
2010-06-25 11:00:00,14.24,14.29,14.21,14.25,360000.0,9.7443,9.7785,9.7238,9.7511,360000.0
2010-06-25 11:30:00,14.26,14.31,14.22,14.31,382600.0,9.758,9.7922,9.7306,9.7922,382600.0
2010-06-25 12:00:00,14.31,14.4,14.28,14.39,306200.0,9.7922,9.8538,9.7717,9.8469,306200.0
2010-06-25 12:30:00,14.39,14.41,14.31,14.36,247200.0,9.8469,9.8606,9.7922,9.8264,247200.0
2010-06-25 13:00:00,14.36,14.42,14.35,14.42,274600.0,9.8264,9.8675,9.8196,9.8675,274600.0
2010-06-25 13:30:00,14.42,14.47,14.38,14.42,244000.0,9.8675,9.9017,9.8401,9.8675,244000.0
2010-06-25 14:00:00,14.42,14.45,14.37,14.41,263600.0,9.8675,9.888,9.8332,9.8606,263600.0
2010-06-25 14:30:00,14.42,14.43,14.38,14.39,239400.0,9.8675,9.8743,9.8401,9.8469,239400.0
2010-06-25 15:00:00,14.39,14.4,14.34,14.39,359200.0,9.8469,9.8538,9.8127,9.8469,359200.0
2010-06-25 15:30:00,14.38,14.45,14.36,14.43,1073200.0,9.8401,9.888,9.8264,9.8743,1073200.0
2010-06-28 09:30:00,14.5,14.52,14.36,14.38,408200.0,9.9222,9.9359,9.8264,9.8401,408200.0
2010-06-28 10:00:00,14.38,14.46,14.33,14.45,346400.0,9.8401,9.8948,9.8059,9.888,346400.0
2010-06-28 10:30:00,14.46,14.62,14.41,14.62,356600.0,9.8948,10.0043,9.8606,10.0043,356600.0
2010-06-28 11:00:00,14.62,14.63,14.56,14.62,271600.0,10.0043,10.0112,9.9633,10.0043,271600.0
2010-06-28 11:30:00,14.62,14.67,14.6,14.65,262000.0,10.0043,10.0385,9.9906,10.0248,262000.0
2010-06-28 12:00:00,14.65,14.65,14.58,14.63,220200.0,10.0248,10.0248,9.9769,10.0112,220200.0
2010-06-28 12:30:00,14.63,14.63,14.54,14.59,207800.0,10.0112,10.0112,9.9496,9.9838,207800.0
2010-06-28 13:00:00,14.58,14.59,14.53,14.56,155800.0,9.9769,9.9838,9.9427,9.9633,155800.0
2010-06-28 13:30:00,14.56,14.61,14.49,14.61,272200.0,9.9633,9.9975,9.9154,9.9975,272200.0
2010-06-28 14:00:00,14.61,14.66,14.58,14.59,165400.0,9.9975,10.0317,9.9769,9.9838,165400.0
2010-06-28 14:30:00,14.59,14.65,14.56,14.65,231600.0,9.9838,10.0248,9.9633,10.0248,231600.0
2010-06-28 15:00:00,14.65,14.66,14.58,14.6,222400.0,10.0248,10.0317,9.9769,9.9906,222400.0
2010-06-28 15:30:00,14.6,14.64,14.56,14.57,395600.0,9.9906,10.018,9.9633,9.9701,395600.0
2010-06-29 09:30:00,14.31,14.34,14.12,14.18,487800.0,9.7922,9.8127,9.6622,9.7032,487800.0
2010-06-29 10:00:00,14.18,14.18,13.99,13.99,571000.0,9.7032,9.7032,9.5732,9.5732,571000.0
2010-06-29 10:30:00,13.99,14.1,13.99,14.08,555000.0,9.5732,9.6485,9.5732,9.6348,555000.0
2010-06-29 11:00:00,14.09,14.12,14.03,14.09,586200.0,9.6416,9.6622,9.6006,9.6416,586200.0
2010-06-29 11:30:00,14.09,14.12,14.05,14.09,274600.0,9.6416,9.6622,9.6143,9.6416,274600.0
2010-06-29 12:00:00,14.09,14.13,14.04,14.08,383200.0,9.6416,9.669,9.6074,9.6348,383200.0
2010-06-29 12:30:00,14.07,14.1,14.05,14.09,285800.0,9.628,9.6485,9.6143,9.6416,285800.0
2010-06-29 13:00:00,14.09,14.09,14.0,14.03,335200.0,9.6416,9.6416,9.5801,9.6006,335200.0
2010-06-29 13:30:00,14.03,14.05,13.98,14.04,309000.0,9.6006,9.6143,9.5664,9.6074,309000.0
2010-06-29 14:00:00,14.04,14.09,14.02,14.05,325800.0,9.6074,9.6416,9.5937,9.6143,325800.0
2010-06-29 14:30:00,14.05,14.06,13.97,13.99,648400.0,9.6143,9.6211,9.5595,9.5732,648400.0
2010-06-29 15:00:00,13.99,14.06,13.9,13.95,681000.0,9.5732,9.6211,9.5116,9.5458,681000.0
2010-06-29 15:30:00,13.94,14.01,13.87,13.96,1232200.0,9.539,9.5869,9.4911,9.5527,1232200.0
2010-06-30 09:30:00,14.01,14.09,13.87,14.03,638200.0,9.5869,9.6416,9.4911,9.6006,638200.0
2010-06-30 10:00:00,14.03,14.05,13.97,13.99,512400.0,9.6006,9.6143,9.5595,9.5732,512400.0
2010-06-30 10:30:00,13.99,14.03,13.94,13.96,499200.0,9.5732,9.6006,9.539,9.5527,499200.0
2010-06-30 11:00:00,13.96,14.06,13.96,14.04,395000.0,9.5527,9.6211,9.5527,9.6074,395000.0
2010-06-30 11:30:00,14.04,14.15,14.04,14.11,317800.0,9.6074,9.6827,9.6074,9.6553,317800.0
2010-06-30 12:00:00,14.11,14.13,14.09,14.11,177200.0,9.6553,9.669,9.6416,9.6553,177200.0
2010-06-30 12:30:00,14.11,14.13,14.05,14.05,260400.0,9.6553,9.669,9.6143,9.6143,260400.0
2010-06-30 13:00:00,14.05,14.11,14.01,14.08,200800.0,9.6143,9.6553,9.5869,9.6348,200800.0
2010-06-30 13:30:00,14.08,14.09,14.03,14.07,293400.0,9.6348,9.6416,9.6006,9.628,293400.0
2010-06-30 14:00:00,14.07,14.1,13.97,14.0,636400.0,9.628,9.6485,9.5595,9.5801,636400.0
2010-06-30 14:30:00,14.01,14.05,13.99,14.01,338200.0,9.5869,9.6143,9.5732,9.5869,338200.0
2010-06-30 15:00:00,14.01,14.04,13.95,13.96,398600.0,9.5869,9.6074,9.5458,9.5527,398600.0
2010-06-30 15:30:00,13.96,13.97,13.81,13.87,1342000.0,9.5527,9.5595,9.45,9.4911,1342000.0
2010-07-01 09:30:00,13.86,14.06,13.81,13.91,290000.0,9.4843,9.6211,9.45,9.5185,290000.0
2010-07-01 10:00:00,13.91,13.91,13.76,13.78,663800.0,9.5185,9.5185,9.4158,9.4295,663800.0
2010-07-01 10:30:00,13.78,13.79,13.61,13.72,645600.0,9.4295,9.4364,9.3132,9.3885,645600.0
2010-07-01 11:00:00,13.71,13.84,13.67,13.84,623400.0,9.3816,9.4706,9.3542,9.4706,623400.0
2010-07-01 11:30:00,13.84,13.93,13.81,13.87,372800.0,9.4706,9.5322,9.45,9.4911,372800.0
2010-07-01 12:00:00,13.88,13.88,13.8,13.82,204600.0,9.4979,9.4979,9.4432,9.4569,204600.0
2010-07-01 12:30:00,13.82,13.98,13.81,13.93,417600.0,9.4569,9.5664,9.45,9.5322,417600.0
2010-07-01 13:00:00,13.94,13.97,13.87,13.88,227800.0,9.539,9.5595,9.4911,9.4979,227800.0
2010-07-01 13:30:00,13.88,13.93,13.85,13.9,340200.0,9.4979,9.5322,9.4774,9.5116,340200.0
2010-07-01 14:00:00,13.9,14.03,13.9,13.97,591400.0,9.5116,9.6006,9.5116,9.5595,591400.0
2010-07-01 14:30:00,13.97,13.97,13.86,13.93,384800.0,9.5595,9.5595,9.4843,9.5322,384800.0
2010-07-01 15:00:00,13.94,13.99,13.91,13.98,547200.0,9.539,9.5732,9.5185,9.5664,547200.0
2010-07-01 15:30:00,13.99,14.03,13.9,13.96,1127600.0,9.5732,9.6006,9.5116,9.5527,1127600.0
2010-07-02 09:30:00,13.92,14.17,13.83,13.92,417800.0,9.5253,9.6964,9.4637,9.5253,417800.0
2010-07-02 10:00:00,13.91,13.96,13.85,13.9,232400.0,9.5185,9.5527,9.4774,9.5116,232400.0
2010-07-02 10:30:00,13.92,13.94,13.87,13.88,235000.0,9.5253,9.539,9.4911,9.4979,235000.0
2010-07-02 11:00:00,13.87,13.9,13.81,13.82,236400.0,9.4911,9.5116,9.45,9.4569,236400.0
2010-07-02 11:30:00,13.82,13.84,13.72,13.76,297200.0,9.4569,9.4706,9.3885,9.4158,297200.0
2010-07-02 12:00:00,13.76,13.76,13.7,13.74,291200.0,9.4158,9.4158,9.3748,9.4021,291200.0
2010-07-02 12:30:00,13.74,13.78,13.65,13.65,525400.0,9.4021,9.4295,9.3406,9.3406,525400.0
2010-07-02 13:00:00,13.65,13.69,13.6,13.65,360600.0,9.3406,9.3679,9.3063,9.3406,360600.0
2010-07-02 13:30:00,13.65,13.75,13.63,13.74,160400.0,9.3406,9.409,9.3269,9.4021,160400.0
2010-07-02 14:00:00,13.74,13.78,13.71,13.74,175400.0,9.4021,9.4295,9.3816,9.4021,175400.0
2010-07-02 14:30:00,13.74,13.77,13.71,13.76,211200.0,9.4021,9.4227,9.3816,9.4158,211200.0
2010-07-02 15:00:00,13.76,13.83,13.74,13.81,270000.0,9.4158,9.4637,9.4021,9.45,270000.0
2010-07-02 15:30:00,13.81,13.88,13.79,13.79,682800.0,9.45,9.4979,9.4364,9.4364,682800.0
2010-07-06 09:30:00,13.97,14.05,13.88,14.04,482000.0,9.5595,9.6143,9.4979,9.6074,482000.0
2010-07-06 10:00:00,14.04,14.15,13.97,14.11,521000.0,9.6074,9.6827,9.5595,9.6553,521000.0
2010-07-06 10:30:00,14.11,14.16,14.09,14.12,389200.0,9.6553,9.6895,9.6416,9.6622,389200.0
2010-07-06 11:00:00,14.12,14.17,14.11,14.13,276200.0,9.6622,9.6964,9.6553,9.669,276200.0
2010-07-06 11:30:00,14.13,14.18,14.08,14.11,362400.0,9.669,9.7032,9.6348,9.6553,362400.0
2010-07-06 12:00:00,14.11,14.13,14.01,14.03,279400.0,9.6553,9.669,9.5869,9.6006,279400.0
2010-07-06 12:30:00,14.02,14.03,13.93,13.95,184800.0,9.5937,9.6006,9.5322,9.5458,184800.0
2010-07-06 13:00:00,13.94,13.97,13.91,13.96,224600.0,9.539,9.5595,9.5185,9.5527,224600.0
2010-07-06 13:30:00,13.95,13.99,13.85,13.87,374000.0,9.5458,9.5732,9.4774,9.4911,374000.0
2010-07-06 14:00:00,13.87,13.9,13.79,13.85,353400.0,9.4911,9.5116,9.4364,9.4774,353400.0
2010-07-06 14:30:00,13.85,13.88,13.82,13.82,311200.0,9.4774,9.4979,9.4569,9.4569,311200.0
2010-07-06 15:00:00,13.82,13.85,13.76,13.82,501800.0,9.4569,9.4774,9.4158,9.4569,501800.0
2010-07-06 15:30:00,13.81,13.94,13.81,13.94,1311200.0,9.45,9.539,9.45,9.539,1311200.0
2010-07-07 09:30:00,13.97,14.21,13.88,14.18,688800.0,9.5595,9.7238,9.4979,9.7032,688800.0
2010-07-07 10:00:00,14.18,14.28,14.18,14.22,463400.0,9.7032,9.7717,9.7032,9.7306,463400.0
2010-07-07 10:30:00,14.22,14.35,14.22,14.34,443200.0,9.7306,9.8196,9.7306,9.8127,443200.0
2010-07-07 11:00:00,14.34,14.36,14.3,14.33,397400.0,9.8127,9.8264,9.7853,9.8059,397400.0
2010-07-07 11:30:00,14.33,14.38,14.32,14.34,295200.0,9.8059,9.8401,9.799,9.8127,295200.0
2010-07-07 12:00:00,14.34,14.36,14.31,14.33,289200.0,9.8127,9.8264,9.7922,9.8059,289200.0
2010-07-07 12:30:00,14.34,14.37,14.33,14.34,213600.0,9.8127,9.8332,9.8059,9.8127,213600.0
2010-07-07 13:00:00,14.34,14.43,14.34,14.42,382400.0,9.8127,9.8743,9.8127,9.8675,382400.0
2010-07-07 13:30:00,14.42,14.43,14.37,14.42,226000.0,9.8675,9.8743,9.8332,9.8675,226000.0
2010-07-07 14:00:00,14.42,14.46,14.42,14.44,198200.0,9.8675,9.8948,9.8675,9.8811,198200.0
2010-07-07 14:30:00,14.43,14.46,14.42,14.46,200400.0,9.8743,9.8948,9.8675,9.8948,200400.0
2010-07-07 15:00:00,14.46,14.49,14.43,14.47,397000.0,9.8948,9.9154,9.8743,9.9017,397000.0
2010-07-07 15:30:00,14.49,14.6,14.47,14.59,1163000.0,9.9154,9.9906,9.9017,9.9838,1163000.0
2010-07-08 09:30:00,14.67,14.72,14.53,14.58,659400.0,10.0385,10.0727,9.9427,9.9769,659400.0
2010-07-08 10:00:00,14.56,14.58,14.49,14.56,587400.0,9.9633,9.9769,9.9154,9.9633,587400.0
2010-07-08 10:30:00,14.56,14.56,14.49,14.51,430400.0,9.9633,9.9633,9.9154,9.929,430400.0
2010-07-08 11:00:00,14.51,14.51,14.45,14.47,453200.0,9.929,9.929,9.888,9.9017,453200.0
2010-07-08 11:30:00,14.46,14.49,14.37,14.4,303200.0,9.8948,9.9154,9.8332,9.8538,303200.0
2010-07-08 12:00:00,14.4,14.46,14.37,14.45,296400.0,9.8538,9.8948,9.8332,9.888,296400.0
2010-07-08 12:30:00,14.45,14.46,14.4,14.42,198800.0,9.888,9.8948,9.8538,9.8675,198800.0
2010-07-08 13:00:00,14.41,14.49,14.41,14.44,176600.0,9.8606,9.9154,9.8606,9.8811,176600.0
2010-07-08 13:30:00,14.44,14.48,14.43,14.45,240400.0,9.8811,9.9085,9.8743,9.888,240400.0
2010-07-08 14:00:00,14.45,14.47,14.37,14.43,373200.0,9.888,9.9017,9.8332,9.8743,373200.0
2010-07-08 14:30:00,14.43,14.47,14.4,14.46,203000.0,9.8743,9.9017,9.8538,9.8948,203000.0
2010-07-08 15:00:00,14.46,14.5,14.4,14.5,472000.0,9.8948,9.9222,9.8538,9.9222,472000.0
2010-07-08 15:30:00,14.5,14.56,14.49,14.56,743800.0,9.9222,9.9633,9.9154,9.9633,743800.0
2010-07-09 09:30:00,14.47,14.59,14.46,14.52,254800.0,9.9017,9.9838,9.8948,9.9359,254800.0
2010-07-09 10:00:00,14.52,14.59,14.52,14.55,300000.0,9.9359,9.9838,9.9359,9.9564,300000.0
2010-07-09 10:30:00,14.55,14.62,14.53,14.59,292600.0,9.9564,10.0043,9.9427,9.9838,292600.0
2010-07-09 11:00:00,14.59,14.62,14.58,14.6,199000.0,9.9838,10.0043,9.9769,9.9906,199000.0
2010-07-09 11:30:00,14.6,14.64,14.56,14.56,218200.0,9.9906,10.018,9.9633,9.9633,218200.0
2010-07-09 12:00:00,14.56,14.6,14.55,14.58,138000.0,9.9633,9.9906,9.9564,9.9769,138000.0
2010-07-09 12:30:00,14.57,14.57,14.53,14.55,213400.0,9.9701,9.9701,9.9427,9.9564,213400.0
2010-07-09 13:00:00,14.54,14.56,14.51,14.52,159800.0,9.9496,9.9633,9.929,9.9359,159800.0
2010-07-09 13:30:00,14.52,14.55,14.51,14.55,149400.0,9.9359,9.9564,9.929,9.9564,149400.0
2010-07-09 14:00:00,14.55,14.56,14.52,14.53,130600.0,9.9564,9.9633,9.9359,9.9427,130600.0
2010-07-09 14:30:00,14.53,14.59,14.51,14.58,223200.0,9.9427,9.9838,9.929,9.9769,223200.0
2010-07-09 15:00:00,14.58,14.6,14.55,14.56,237200.0,9.9769,9.9906,9.9564,9.9633,237200.0
2010-07-09 15:30:00,14.56,14.63,14.54,14.62,467800.0,9.9633,10.0112,9.9496,10.0043,467800.0
2010-07-12 09:30:00,14.63,14.81,14.62,14.81,515800.0,10.0112,10.1343,10.0043,10.1343,515800.0
2010-07-12 10:00:00,14.81,14.83,14.65,14.65,416400.0,10.1343,10.148,10.0248,10.0248,416400.0
2010-07-12 10:30:00,14.65,14.69,14.62,14.65,688800.0,10.0248,10.0522,10.0043,10.0248,688800.0
2010-07-12 11:00:00,14.65,14.65,14.6,14.63,349600.0,10.0248,10.0248,9.9906,10.0112,349600.0
2010-07-12 11:30:00,14.63,14.63,14.6,14.62,323200.0,10.0112,10.0112,9.9906,10.0043,323200.0
2010-07-12 12:00:00,14.62,14.69,14.62,14.67,239600.0,10.0043,10.0522,10.0043,10.0385,239600.0
2010-07-12 12:30:00,14.67,14.71,14.63,14.63,210000.0,10.0385,10.0659,10.0112,10.0112,210000.0
2010-07-12 13:00:00,14.63,14.71,14.62,14.71,277400.0,10.0112,10.0659,10.0043,10.0659,277400.0
2010-07-12 13:30:00,14.71,14.74,14.7,14.74,221600.0,10.0659,10.0864,10.0591,10.0864,221600.0
2010-07-12 14:00:00,14.74,14.75,14.71,14.72,520000.0,10.0864,10.0933,10.0659,10.0727,520000.0
2010-07-12 14:30:00,14.72,14.78,14.7,14.74,357600.0,10.0727,10.1138,10.0591,10.0864,357600.0
2010-07-12 15:00:00,14.75,14.78,14.73,14.76,386600.0,10.0933,10.1138,10.0796,10.1001,386600.0
2010-07-12 15:30:00,14.76,14.79,14.74,14.76,732800.0,10.1001,10.1206,10.0864,10.1001,732800.0
2010-07-13 09:30:00,14.81,14.94,14.78,14.83,494000.0,10.1343,10.2233,10.1138,10.148,494000.0
2010-07-13 10:00:00,14.83,14.9,14.83,14.89,337200.0,10.148,10.1959,10.148,10.1891,337200.0
2010-07-13 10:30:00,14.89,14.89,14.81,14.81,396400.0,10.1891,10.1891,10.1343,10.1343,396400.0
2010-07-13 11:00:00,14.82,14.86,14.81,14.85,258800.0,10.1412,10.1685,10.1343,10.1617,258800.0
2010-07-13 11:30:00,14.84,14.91,14.84,14.87,341800.0,10.1549,10.2028,10.1549,10.1754,341800.0
2010-07-13 12:00:00,14.87,14.9,14.86,14.87,313200.0,10.1754,10.1959,10.1685,10.1754,313200.0
2010-07-13 12:30:00,14.87,14.88,14.86,14.86,212200.0,10.1754,10.1822,10.1685,10.1685,212200.0
2010-07-13 13:00:00,14.86,14.9,14.84,14.85,195800.0,10.1685,10.1959,10.1549,10.1617,195800.0
2010-07-13 13:30:00,14.85,14.88,14.83,14.84,244200.0,10.1617,10.1822,10.148,10.1549,244200.0
2010-07-13 14:00:00,14.84,14.87,14.84,14.86,289200.0,10.1549,10.1754,10.1549,10.1685,289200.0
2010-07-13 14:30:00,14.86,14.93,14.86,14.93,215400.0,10.1685,10.2164,10.1685,10.2164,215400.0
2010-07-13 15:00:00,14.93,14.98,14.93,14.97,423600.0,10.2164,10.2507,10.2164,10.2438,423600.0
2010-07-13 15:30:00,14.97,15.02,14.96,14.96,799200.0,10.2438,10.278,10.237,10.237,799200.0
2010-07-14 09:30:00,14.97,15.24,14.97,15.15,745800.0,10.2438,10.4286,10.2438,10.367,745800.0
2010-07-14 10:00:00,15.17,15.19,15.1,15.11,692000.0,10.3807,10.3944,10.3328,10.3396,692000.0
2010-07-14 10:30:00,15.12,15.15,15.05,15.09,656600.0,10.3465,10.367,10.2986,10.3259,656600.0
2010-07-14 11:00:00,15.1,15.11,15.02,15.05,501400.0,10.3328,10.3396,10.278,10.2986,501400.0
2010-07-14 11:30:00,15.05,15.12,15.03,15.09,297200.0,10.2986,10.3465,10.2849,10.3259,297200.0
2010-07-14 12:00:00,15.09,15.12,15.08,15.11,160200.0,10.3259,10.3465,10.3191,10.3396,160200.0
2010-07-14 12:30:00,15.11,15.14,15.09,15.09,170400.0,10.3396,10.3602,10.3259,10.3259,170400.0
2010-07-14 13:00:00,15.09,15.09,15.03,15.04,153200.0,10.3259,10.3259,10.2849,10.2917,153200.0
2010-07-14 13:30:00,15.04,15.05,14.94,14.96,213800.0,10.2917,10.2986,10.2233,10.237,213800.0
2010-07-14 14:00:00,14.96,14.97,14.88,14.92,517400.0,10.237,10.2438,10.1822,10.2096,517400.0
2010-07-14 14:30:00,14.92,14.99,14.9,14.98,271000.0,10.2096,10.2575,10.1959,10.2507,271000.0
2010-07-14 15:00:00,14.99,15.02,14.96,14.99,297000.0,10.2575,10.278,10.237,10.2575,297000.0
2010-07-14 15:30:00,14.99,15.01,14.9,14.99,732200.0,10.2575,10.2712,10.1959,10.2575,732200.0
2010-07-15 09:30:00,14.99,14.99,14.86,14.91,491200.0,10.2575,10.2575,10.1685,10.2028,491200.0
2010-07-15 10:00:00,14.9,14.9,14.74,14.81,425800.0,10.1959,10.1959,10.0864,10.1343,425800.0
2010-07-15 10:30:00,14.81,14.84,14.77,14.82,241600.0,10.1343,10.1549,10.107,10.1412,241600.0
2010-07-15 11:00:00,14.83,14.89,14.78,14.88,269000.0,10.148,10.1891,10.1138,10.1822,269000.0
2010-07-15 11:30:00,14.88,14.94,14.85,14.88,239000.0,10.1822,10.2233,10.1617,10.1822,239000.0
2010-07-15 12:00:00,14.89,14.92,14.86,14.87,169600.0,10.1891,10.2096,10.1685,10.1754,169600.0
2010-07-15 12:30:00,14.86,14.9,14.83,14.88,128200.0,10.1685,10.1959,10.148,10.1822,128200.0
2010-07-15 13:00:00,14.88,14.97,14.88,14.95,154600.0,10.1822,10.2438,10.1822,10.2301,154600.0
2010-07-15 13:30:00,14.94,14.97,14.92,14.94,148400.0,10.2233,10.2438,10.2096,10.2233,148400.0
2010-07-15 14:00:00,14.94,14.99,14.91,14.97,196800.0,10.2233,10.2575,10.2028,10.2438,196800.0
2010-07-15 14:30:00,14.97,14.99,14.95,14.96,221400.0,10.2438,10.2575,10.2301,10.237,221400.0
2010-07-15 15:00:00,14.96,14.97,14.88,14.94,336200.0,10.237,10.2438,10.1822,10.2233,336200.0
2010-07-15 15:30:00,14.94,15.07,14.94,15.04,1060200.0,10.2233,10.3123,10.2233,10.2917,1060200.0
2010-07-16 09:30:00,15.01,15.06,14.87,14.88,796800.0,10.2712,10.3054,10.1754,10.1822,796800.0
2010-07-16 10:00:00,14.87,14.87,14.76,14.83,388200.0,10.1754,10.1754,10.1001,10.148,388200.0
2010-07-16 10:30:00,14.83,14.86,14.8,14.85,303800.0,10.148,10.1685,10.1275,10.1617,303800.0
2010-07-16 11:00:00,14.86,14.86,14.76,14.81,219000.0,10.1685,10.1685,10.1001,10.1343,219000.0
2010-07-16 11:30:00,14.81,14.81,14.75,14.79,488400.0,10.1343,10.1343,10.0933,10.1206,488400.0
2010-07-16 12:00:00,14.79,14.81,14.74,14.77,324000.0,10.1206,10.1343,10.0864,10.107,324000.0
2010-07-16 12:30:00,14.77,14.86,14.76,14.83,453000.0,10.107,10.1685,10.1001,10.148,453000.0
2010-07-16 13:00:00,14.83,14.86,14.77,14.79,274800.0,10.148,10.1685,10.107,10.1206,274800.0
2010-07-16 13:30:00,14.79,14.85,14.74,14.78,273200.0,10.1206,10.1617,10.0864,10.1138,273200.0
2010-07-16 14:00:00,14.78,14.81,14.74,14.78,201600.0,10.1138,10.1343,10.0864,10.1138,201600.0
2010-07-16 14:30:00,14.79,14.81,14.77,14.77,308200.0,10.1206,10.1343,10.107,10.107,308200.0
2010-07-16 15:00:00,14.78,14.8,14.7,14.71,374400.0,10.1138,10.1275,10.0591,10.0659,374400.0
2010-07-16 15:30:00,14.71,14.75,14.67,14.68,847200.0,10.0659,10.0933,10.0385,10.0454,847200.0
2010-07-19 09:30:00,14.65,14.95,14.65,14.95,356800.0,10.0248,10.2301,10.0248,10.2301,356800.0
2010-07-19 10:00:00,14.94,14.96,14.82,14.83,347400.0,10.2233,10.237,10.1412,10.148,347400.0
2010-07-19 10:30:00,14.83,14.89,14.81,14.85,354400.0,10.148,10.1891,10.1343,10.1617,354400.0
2010-07-19 11:00:00,14.85,14.88,14.83,14.87,381800.0,10.1617,10.1822,10.148,10.1754,381800.0
2010-07-19 11:30:00,14.87,14.93,14.84,14.92,175000.0,10.1754,10.2164,10.1549,10.2096,175000.0
2010-07-19 12:00:00,14.92,14.93,14.86,14.92,213600.0,10.2096,10.2164,10.1685,10.2096,213600.0
2010-07-19 12:30:00,14.92,14.96,14.9,14.94,268000.0,10.2096,10.237,10.1959,10.2233,268000.0
2010-07-19 13:00:00,14.94,14.97,14.93,14.95,135000.0,10.2233,10.2438,10.2164,10.2301,135000.0
2010-07-19 13:30:00,14.96,15.0,14.96,14.99,173800.0,10.237,10.2644,10.237,10.2575,173800.0
2010-07-19 14:00:00,14.99,15.08,14.99,15.06,260600.0,10.2575,10.3191,10.2575,10.3054,260600.0
2010-07-19 14:30:00,15.06,15.12,15.05,15.09,272000.0,10.3054,10.3465,10.2986,10.3259,272000.0
2010-07-19 15:00:00,15.08,15.15,15.06,15.06,440200.0,10.3191,10.367,10.3054,10.3054,440200.0
2010-07-19 15:30:00,15.06,15.11,15.05,15.11,956400.0,10.3054,10.3396,10.2986,10.3396,956400.0
2010-07-20 09:30:00,14.88,14.88,14.69,14.71,428400.0,10.1822,10.1822,10.0522,10.0659,428400.0
2010-07-20 10:00:00,14.7,14.73,14.61,14.69,444000.0,10.0591,10.0796,9.9975,10.0522,444000.0
2010-07-20 10:30:00,14.68,14.76,14.65,14.73,407800.0,10.0454,10.1001,10.0248,10.0796,407800.0
2010-07-20 11:00:00,14.73,14.83,14.72,14.81,339000.0,10.0796,10.148,10.0727,10.1343,339000.0
2010-07-20 11:30:00,14.81,14.81,14.74,14.77,123400.0,10.1343,10.1343,10.0864,10.107,123400.0
2010-07-20 12:00:00,14.77,14.8,14.71,14.74,118200.0,10.107,10.1275,10.0659,10.0864,118200.0
2010-07-20 12:30:00,14.74,14.78,14.72,14.78,112200.0,10.0864,10.1138,10.0727,10.1138,112200.0
2010-07-20 13:00:00,14.78,14.81,14.74,14.78,146200.0,10.1138,10.1343,10.0864,10.1138,146200.0
2010-07-20 13:30:00,14.78,14.91,14.78,14.9,463800.0,10.1138,10.2028,10.1138,10.1959,463800.0
2010-07-20 14:00:00,14.9,14.92,14.84,14.88,428600.0,10.1959,10.2096,10.1549,10.1822,428600.0
2010-07-20 14:30:00,14.87,14.9,14.85,14.88,262600.0,10.1754,10.1959,10.1617,10.1822,262600.0
2010-07-20 15:00:00,14.88,15.0,14.87,14.99,643600.0,10.1822,10.2644,10.1754,10.2575,643600.0
2010-07-20 15:30:00,14.99,15.1,14.99,15.09,1160000.0,10.2575,10.3328,10.2575,10.3259,1160000.0
2010-07-21 09:30:00,15.14,15.14,14.76,14.83,843200.0,10.3602,10.3602,10.1001,10.148,843200.0
2010-07-21 10:00:00,14.82,14.88,14.78,14.87,421400.0,10.1412,10.1822,10.1138,10.1754,421400.0
2010-07-21 10:30:00,14.87,14.9,14.82,14.86,303800.0,10.1754,10.1959,10.1412,10.1685,303800.0
2010-07-21 11:00:00,14.86,14.87,14.78,14.81,338400.0,10.1685,10.1754,10.1138,10.1343,338400.0
2010-07-21 11:30:00,14.81,14.89,14.78,14.89,211400.0,10.1343,10.1891,10.1138,10.1891,211400.0
2010-07-21 12:00:00,14.89,14.94,14.88,14.93,215800.0,10.1891,10.2233,10.1822,10.2164,215800.0
2010-07-21 12:30:00,14.94,15.0,14.93,14.94,196800.0,10.2233,10.2644,10.2164,10.2233,196800.0
2010-07-21 13:00:00,14.94,14.99,14.94,14.99,112400.0,10.2233,10.2575,10.2233,10.2575,112400.0
2010-07-21 13:30:00,14.98,15.05,14.97,15.02,290600.0,10.2507,10.2986,10.2438,10.278,290600.0
2010-07-21 14:00:00,15.02,15.02,14.84,14.88,927000.0,10.278,10.278,10.1549,10.1822,927000.0
2010-07-21 14:30:00,14.88,14.88,14.74,14.76,574600.0,10.1822,10.1822,10.0864,10.1001,574600.0
2010-07-21 15:00:00,14.77,14.85,14.73,14.76,435400.0,10.107,10.1617,10.0796,10.1001,435400.0
2010-07-21 15:30:00,14.75,14.81,14.74,14.77,672000.0,10.0933,10.1343,10.0864,10.107,672000.0
2010-07-22 09:30:00,14.96,15.07,14.92,15.05,367600.0,10.237,10.3123,10.2096,10.2986,367600.0
2010-07-22 10:00:00,15.05,15.22,15.05,15.2,565600.0,10.2986,10.4149,10.2986,10.4012,565600.0
2010-07-22 10:30:00,15.2,15.27,15.18,15.22,324600.0,10.4012,10.4491,10.3875,10.4149,324600.0
2010-07-22 11:00:00,15.23,15.3,15.22,15.29,253000.0,10.4217,10.4696,10.4149,10.4628,253000.0
2010-07-22 11:30:00,15.28,15.28,15.14,15.15,295800.0,10.456,10.456,10.3602,10.367,295800.0
2010-07-22 12:00:00,15.15,15.17,15.11,15.17,173200.0,10.367,10.3807,10.3396,10.3807,173200.0
2010-07-22 12:30:00,15.17,15.21,15.17,15.21,143200.0,10.3807,10.4081,10.3807,10.4081,143200.0
2010-07-22 13:00:00,15.22,15.27,15.22,15.22,193600.0,10.4149,10.4491,10.4149,10.4149,193600.0
2010-07-22 13:30:00,15.22,15.24,15.19,15.19,123400.0,10.4149,10.4286,10.3944,10.3944,123400.0
2010-07-22 14:00:00,15.19,15.24,15.19,15.24,169000.0,10.3944,10.4286,10.3944,10.4286,169000.0
2010-07-22 14:30:00,15.24,15.24,15.19,15.24,292600.0,10.4286,10.4286,10.3944,10.4286,292600.0
2010-07-22 15:00:00,15.24,15.3,15.22,15.29,618400.0,10.4286,10.4696,10.4149,10.4628,618400.0
2010-07-22 15:30:00,15.29,15.29,15.21,15.28,1183000.0,10.4628,10.4628,10.4081,10.456,1183000.0
2010-07-23 09:30:00,15.21,15.25,15.12,15.2,516000.0,10.4081,10.4354,10.3465,10.4012,516000.0
2010-07-23 10:00:00,15.2,15.27,15.18,15.25,327400.0,10.4012,10.4491,10.3875,10.4354,327400.0
2010-07-23 10:30:00,15.25,15.3,15.24,15.26,301400.0,10.4354,10.4696,10.4286,10.4423,301400.0
2010-07-23 11:00:00,15.26,15.29,15.22,15.26,170800.0,10.4423,10.4628,10.4149,10.4423,170800.0
2010-07-23 11:30:00,15.26,15.29,15.21,15.26,182800.0,10.4423,10.4628,10.4081,10.4423,182800.0
2010-07-23 12:00:00,15.27,15.3,15.2,15.22,383600.0,10.4491,10.4696,10.4012,10.4149,383600.0
2010-07-23 12:30:00,15.23,15.24,15.15,15.24,189800.0,10.4217,10.4286,10.367,10.4286,189800.0
2010-07-23 13:00:00,15.25,15.37,15.18,15.36,301000.0,10.4354,10.5175,10.3875,10.5107,301000.0
2010-07-23 13:30:00,15.35,15.38,15.31,15.32,314600.0,10.5039,10.5244,10.4765,10.4833,314600.0
2010-07-23 14:00:00,15.33,15.38,15.31,15.33,341200.0,10.4902,10.5244,10.4765,10.4902,341200.0
2010-07-23 14:30:00,15.33,15.4,15.31,15.38,212600.0,10.4902,10.5381,10.4765,10.5244,212600.0
2010-07-23 15:00:00,15.38,15.38,15.34,15.35,213600.0,10.5244,10.5244,10.497,10.5039,213600.0
2010-07-23 15:30:00,15.36,15.4,15.29,15.38,613200.0,10.5107,10.5381,10.4628,10.5244,613200.0
2010-07-26 09:30:00,15.35,15.42,15.27,15.4,410000.0,10.5039,10.5518,10.4491,10.5381,410000.0
2010-07-26 10:00:00,15.41,15.5,15.4,15.47,522400.0,10.5449,10.6065,10.5381,10.586,522400.0
2010-07-26 10:30:00,15.47,15.53,15.44,15.53,367600.0,10.586,10.627,10.5654,10.627,367600.0
2010-07-26 11:00:00,15.53,15.6,15.52,15.58,340000.0,10.627,10.6749,10.6202,10.6612,340000.0
2010-07-26 11:30:00,15.58,15.7,15.56,15.68,454000.0,10.6612,10.7434,10.6476,10.7297,454000.0
2010-07-26 12:00:00,15.68,15.71,15.67,15.7,265200.0,10.7297,10.7502,10.7228,10.7434,265200.0
2010-07-26 12:30:00,15.7,15.71,15.63,15.67,196400.0,10.7434,10.7502,10.6955,10.7228,196400.0
2010-07-26 13:00:00,15.67,15.67,15.62,15.65,275600.0,10.7228,10.7228,10.6886,10.7091,275600.0
2010-07-26 13:30:00,15.65,15.68,15.61,15.66,209200.0,10.7091,10.7297,10.6818,10.716,209200.0
2010-07-26 14:00:00,15.67,15.67,15.63,15.64,168000.0,10.7228,10.7228,10.6955,10.7023,168000.0
2010-07-26 14:30:00,15.64,15.65,15.61,15.63,294000.0,10.7023,10.7091,10.6818,10.6955,294000.0
2010-07-26 15:00:00,15.63,15.69,15.62,15.66,3637200.0,10.6955,10.7365,10.6886,10.716,3637200.0
2010-07-26 15:30:00,15.66,15.78,15.65,15.76,1183800.0,10.716,10.7981,10.7091,10.7844,1183800.0
2010-07-27 09:30:00,15.86,15.86,15.69,15.72,361000.0,10.8528,10.8528,10.7365,10.757,361000.0
2010-07-27 10:00:00,15.72,15.8,15.65,15.75,408600.0,10.757,10.8118,10.7091,10.7776,408600.0
2010-07-27 10:30:00,15.76,15.76,15.7,15.72,293600.0,10.7844,10.7844,10.7434,10.757,293600.0
2010-07-27 11:00:00,15.72,15.73,15.67,15.69,323200.0,10.757,10.7639,10.7228,10.7365,323200.0
2010-07-27 11:30:00,15.69,15.72,15.67,15.7,183200.0,10.7365,10.757,10.7228,10.7434,183200.0
2010-07-27 12:00:00,15.7,15.74,15.68,15.71,200400.0,10.7434,10.7707,10.7297,10.7502,200400.0
2010-07-27 12:30:00,15.7,15.71,15.64,15.66,206600.0,10.7434,10.7502,10.7023,10.716,206600.0
2010-07-27 13:00:00,15.65,15.68,15.61,15.62,494200.0,10.7091,10.7297,10.6818,10.6886,494200.0
2010-07-27 13:30:00,15.62,15.7,15.6,15.69,349800.0,10.6886,10.7434,10.6749,10.7365,349800.0
2010-07-27 14:00:00,15.69,15.72,15.65,15.69,372600.0,10.7365,10.757,10.7091,10.7365,372600.0
2010-07-27 14:30:00,15.7,15.71,15.63,15.67,181200.0,10.7434,10.7502,10.6955,10.7228,181200.0
2010-07-27 15:00:00,15.67,15.7,15.65,15.69,364200.0,10.7228,10.7434,10.7091,10.7365,364200.0
2010-07-27 15:30:00,15.69,15.7,15.63,15.65,799200.0,10.7365,10.7434,10.6955,10.7091,799200.0
2010-07-28 09:30:00,15.65,15.72,15.56,15.69,315400.0,10.7091,10.757,10.6476,10.7365,315400.0
2010-07-28 10:00:00,15.7,15.74,15.61,15.65,256000.0,10.7434,10.7707,10.6818,10.7091,256000.0
2010-07-28 10:30:00,15.65,15.68,15.62,15.64,261800.0,10.7091,10.7297,10.6886,10.7023,261800.0
2010-07-28 11:00:00,15.65,15.65,15.58,15.62,212600.0,10.7091,10.7091,10.6612,10.6886,212600.0
2010-07-28 11:30:00,15.61,15.63,15.55,15.56,293400.0,10.6818,10.6955,10.6407,10.6476,293400.0
2010-07-28 12:00:00,15.57,15.59,15.54,15.54,235800.0,10.6544,10.6681,10.6339,10.6339,235800.0
2010-07-28 12:30:00,15.53,15.58,15.52,15.57,434800.0,10.627,10.6612,10.6202,10.6544,434800.0
2010-07-28 13:00:00,15.57,15.58,15.51,15.52,257600.0,10.6544,10.6612,10.6133,10.6202,257600.0
2010-07-28 13:30:00,15.52,15.53,15.49,15.49,133800.0,10.6202,10.627,10.5997,10.5997,133800.0
2010-07-28 14:00:00,15.49,15.52,15.45,15.47,198000.0,10.5997,10.6202,10.5723,10.586,198000.0
2010-07-28 14:30:00,15.47,15.49,15.46,15.47,158200.0,10.586,10.5997,10.5791,10.586,158200.0
2010-07-28 15:00:00,15.47,15.47,15.4,15.45,281800.0,10.586,10.586,10.5381,10.5723,281800.0
2010-07-28 15:30:00,15.45,15.51,15.45,15.5,466600.0,10.5723,10.6133,10.5723,10.6065,466600.0
2010-07-29 09:30:00,15.54,15.58,15.4,15.44,330800.0,10.6339,10.6612,10.5381,10.5654,330800.0
2010-07-29 10:00:00,15.44,15.44,15.33,15.37,323800.0,10.5654,10.5654,10.4902,10.5175,323800.0
2010-07-29 10:30:00,15.37,15.37,15.23,15.29,419800.0,10.5175,10.5175,10.4217,10.4628,419800.0
2010-07-29 11:00:00,15.29,15.3,15.13,15.15,419800.0,10.4628,10.4696,10.3533,10.367,419800.0
2010-07-29 11:30:00,15.15,15.17,15.08,15.13,595200.0,10.367,10.3807,10.3191,10.3533,595200.0
2010-07-29 12:00:00,15.13,15.13,15.05,15.1,368600.0,10.3533,10.3533,10.2986,10.3328,368600.0
2010-07-29 12:30:00,15.11,15.12,14.99,15.08,535400.0,10.3396,10.3465,10.2575,10.3191,535400.0
2010-07-29 13:00:00,15.07,15.14,15.06,15.14,212800.0,10.3123,10.3602,10.3054,10.3602,212800.0
2010-07-29 13:30:00,15.14,15.18,15.13,15.15,368400.0,10.3602,10.3875,10.3533,10.367,368400.0
2010-07-29 14:00:00,15.14,15.21,15.11,15.2,284600.0,10.3602,10.4081,10.3396,10.4012,284600.0
2010-07-29 14:30:00,15.2,15.26,15.17,15.21,601600.0,10.4012,10.4423,10.3807,10.4081,601600.0
2010-07-29 15:00:00,15.21,15.27,15.2,15.26,384600.0,10.4081,10.4491,10.4012,10.4423,384600.0
2010-07-29 15:30:00,15.26,15.26,15.15,15.18,662800.0,10.4423,10.4423,10.367,10.3875,662800.0
2010-07-30 09:30:00,15.02,15.11,14.92,14.98,473800.0,10.278,10.3396,10.2096,10.2507,473800.0
2010-07-30 10:00:00,14.99,15.1,14.99,15.08,572600.0,10.2575,10.3328,10.2575,10.3191,572600.0
2010-07-30 10:30:00,15.08,15.18,15.07,15.1,734200.0,10.3191,10.3875,10.3123,10.3328,734200.0
2010-07-30 11:00:00,15.09,15.11,15.04,15.05,438400.0,10.3259,10.3396,10.2917,10.2986,438400.0
2010-07-30 11:30:00,15.05,15.15,15.03,15.14,284000.0,10.2986,10.367,10.2849,10.3602,284000.0
2010-07-30 12:00:00,15.14,15.18,15.12,15.17,226200.0,10.3602,10.3875,10.3465,10.3807,226200.0
2010-07-30 12:30:00,15.17,15.22,15.15,15.21,182800.0,10.3807,10.4149,10.367,10.4081,182800.0
2010-07-30 13:00:00,15.21,15.22,15.13,15.15,192200.0,10.4081,10.4149,10.3533,10.367,192200.0
2010-07-30 13:30:00,15.15,15.15,15.08,15.09,222200.0,10.367,10.367,10.3191,10.3259,222200.0
2010-07-30 14:00:00,15.09,15.2,15.09,15.19,240400.0,10.3259,10.4012,10.3259,10.3944,240400.0
2010-07-30 14:30:00,15.19,15.2,15.16,15.17,250000.0,10.3944,10.4012,10.3738,10.3807,250000.0
2010-07-30 15:00:00,15.17,15.29,15.14,15.26,425800.0,10.3807,10.4628,10.3602,10.4423,425800.0
2010-07-30 15:30:00,15.26,15.27,15.21,15.22,895200.0,10.4423,10.4491,10.4081,10.4149,895200.0
2010-08-02 09:30:00,15.38,15.39,15.17,15.18,574800.0,10.5244,10.5312,10.3807,10.3875,574800.0
2010-08-02 10:00:00,15.18,15.31,15.18,15.31,1099000.0,10.3875,10.4765,10.3875,10.4765,1099000.0
2010-08-02 10:30:00,15.31,15.38,15.31,15.38,530200.0,10.4765,10.5244,10.4765,10.5244,530200.0
2010-08-02 11:00:00,15.38,15.4,15.37,15.38,266200.0,10.5244,10.5381,10.5175,10.5244,266200.0
2010-08-02 11:30:00,15.38,15.41,15.38,15.38,175600.0,10.5244,10.5449,10.5244,10.5244,175600.0
2010-08-02 12:00:00,15.38,15.38,15.3,15.3,173200.0,10.5244,10.5244,10.4696,10.4696,173200.0
2010-08-02 12:30:00,15.3,15.3,15.24,15.28,283600.0,10.4696,10.4696,10.4286,10.456,283600.0
2010-08-02 13:00:00,15.28,15.33,15.27,15.31,118200.0,10.456,10.4902,10.4491,10.4765,118200.0
2010-08-02 13:30:00,15.31,15.33,15.28,15.33,169200.0,10.4765,10.4902,10.456,10.4902,169200.0
2010-08-02 14:00:00,15.33,15.36,15.31,15.33,198200.0,10.4902,10.5107,10.4765,10.4902,198200.0
2010-08-02 14:30:00,15.33,15.4,15.33,15.38,240000.0,10.4902,10.5381,10.4902,10.5244,240000.0
2010-08-02 15:00:00,15.38,15.41,15.38,15.4,244200.0,10.5244,10.5449,10.5244,10.5381,244200.0
2010-08-02 15:30:00,15.4,15.4,15.31,15.32,947800.0,10.5381,10.5381,10.4765,10.4833,947800.0
2010-08-03 09:30:00,15.3,15.37,15.2,15.24,357000.0,10.4696,10.5175,10.4012,10.4286,357000.0
2010-08-03 10:00:00,15.24,15.27,15.17,15.23,214800.0,10.4286,10.4491,10.3807,10.4217,214800.0
2010-08-03 10:30:00,15.23,15.3,15.22,15.28,403400.0,10.4217,10.4696,10.4149,10.456,403400.0
2010-08-03 11:00:00,15.28,15.31,15.26,15.26,186200.0,10.456,10.4765,10.4423,10.4423,186200.0
2010-08-03 11:30:00,15.26,15.28,15.24,15.25,188800.0,10.4423,10.456,10.4286,10.4354,188800.0
2010-08-03 12:00:00,15.25,15.26,15.18,15.19,233400.0,10.4354,10.4423,10.3875,10.3944,233400.0
2010-08-03 12:30:00,15.19,15.21,15.17,15.19,174000.0,10.3944,10.4081,10.3807,10.3944,174000.0
2010-08-03 13:00:00,15.19,15.24,15.16,15.23,202200.0,10.3944,10.4286,10.3738,10.4217,202200.0
2010-08-03 13:30:00,15.24,15.28,15.23,15.25,146600.0,10.4286,10.456,10.4217,10.4354,146600.0
2010-08-03 14:00:00,15.24,15.28,15.24,15.28,114400.0,10.4286,10.456,10.4286,10.456,114400.0
2010-08-03 14:30:00,15.28,15.29,15.26,15.28,159200.0,10.456,10.4628,10.4423,10.456,159200.0
2010-08-03 15:00:00,15.28,15.3,15.26,15.28,188600.0,10.456,10.4696,10.4423,10.456,188600.0
2010-08-03 15:30:00,15.28,15.31,15.26,15.29,698800.0,10.456,10.4765,10.4423,10.4628,698800.0
2010-08-04 09:30:00,15.28,15.31,15.06,15.07,933400.0,10.456,10.4765,10.3054,10.3123,933400.0
2010-08-04 10:00:00,15.08,15.15,14.96,14.99,1200200.0,10.3191,10.367,10.237,10.2575,1200200.0
2010-08-04 10:30:00,14.99,15.02,14.95,15.02,900800.0,10.2575,10.278,10.2301,10.278,900800.0
2010-08-04 11:00:00,15.02,15.13,15.02,15.13,420200.0,10.278,10.3533,10.278,10.3533,420200.0
2010-08-04 11:30:00,15.13,15.13,15.08,15.08,417000.0,10.3533,10.3533,10.3191,10.3191,417000.0
2010-08-04 12:00:00,15.08,15.13,15.07,15.1,265800.0,10.3191,10.3533,10.3123,10.3328,265800.0
2010-08-04 12:30:00,15.1,15.13,15.09,15.12,316600.0,10.3328,10.3533,10.3259,10.3465,316600.0
2010-08-04 13:00:00,15.12,15.13,15.08,15.09,225400.0,10.3465,10.3533,10.3191,10.3259,225400.0
2010-08-04 13:30:00,15.1,15.13,15.09,15.1,324800.0,10.3328,10.3533,10.3259,10.3328,324800.0
2010-08-04 14:00:00,15.1,15.14,15.09,15.12,673000.0,10.3328,10.3602,10.3259,10.3465,673000.0
2010-08-04 14:30:00,15.12,15.14,15.11,15.13,316200.0,10.3465,10.3602,10.3396,10.3533,316200.0
2010-08-04 15:00:00,15.13,15.22,15.12,15.21,418600.0,10.3533,10.4149,10.3465,10.4081,418600.0
2010-08-04 15:30:00,15.21,15.24,15.2,15.2,838600.0,10.4081,10.4286,10.4012,10.4012,838600.0
2010-08-05 09:30:00,15.06,15.28,15.05,15.24,699200.0,10.3054,10.456,10.2986,10.4286,699200.0
2010-08-05 10:00:00,15.24,15.3,15.2,15.3,421000.0,10.4286,10.4696,10.4012,10.4696,421000.0
2010-08-05 10:30:00,15.3,15.31,15.16,15.18,342000.0,10.4696,10.4765,10.3738,10.3875,342000.0
2010-08-05 11:00:00,15.18,15.2,15.14,15.18,404400.0,10.3875,10.4012,10.3602,10.3875,404400.0
2010-08-05 11:30:00,15.18,15.24,15.15,15.22,213400.0,10.3875,10.4286,10.367,10.4149,213400.0
2010-08-05 12:00:00,15.21,15.22,15.18,15.2,263800.0,10.4081,10.4149,10.3875,10.4012,263800.0
2010-08-05 12:30:00,15.2,15.21,15.18,15.2,172600.0,10.4012,10.4081,10.3875,10.4012,172600.0
2010-08-05 13:00:00,15.2,15.21,15.14,15.19,362800.0,10.4012,10.4081,10.3602,10.3944,362800.0
2010-08-05 13:30:00,15.19,15.21,15.19,15.2,252600.0,10.3944,10.4081,10.3944,10.4012,252600.0
2010-08-05 14:00:00,15.21,15.22,15.2,15.22,197000.0,10.4081,10.4149,10.4012,10.4149,197000.0
2010-08-05 14:30:00,15.21,15.27,15.21,15.25,286600.0,10.4081,10.4491,10.4081,10.4354,286600.0
2010-08-05 15:00:00,15.24,15.31,15.24,15.31,567800.0,10.4286,10.4765,10.4286,10.4765,567800.0
2010-08-05 15:30:00,15.31,15.38,15.31,15.38,1682400.0,10.4765,10.5244,10.4765,10.5244,1682400.0
2010-08-06 09:30:00,15.4,15.69,15.38,15.57,1336400.0,10.5381,10.7365,10.5244,10.6544,1336400.0
2010-08-06 10:00:00,15.58,15.6,15.35,15.4,888200.0,10.6612,10.6749,10.5039,10.5381,888200.0
2010-08-06 10:30:00,15.4,15.4,15.13,15.18,775600.0,10.5381,10.5381,10.3533,10.3875,775600.0
2010-08-06 11:00:00,15.18,15.28,15.15,15.24,434000.0,10.3875,10.456,10.367,10.4286,434000.0
2010-08-06 11:30:00,15.24,15.29,15.2,15.26,255800.0,10.4286,10.4628,10.4012,10.4423,255800.0
2010-08-06 12:00:00,15.26,15.26,15.13,15.13,360400.0,10.4423,10.4423,10.3533,10.3533,360400.0
2010-08-06 12:30:00,15.13,15.21,15.13,15.16,223400.0,10.3533,10.4081,10.3533,10.3738,223400.0
2010-08-06 13:00:00,15.17,15.19,15.13,15.15,297200.0,10.3807,10.3944,10.3533,10.367,297200.0
2010-08-06 13:30:00,15.15,15.16,15.12,15.14,232800.0,10.367,10.3738,10.3465,10.3602,232800.0
2010-08-06 14:00:00,15.14,15.14,15.09,15.1,721400.0,10.3602,10.3602,10.3259,10.3328,721400.0
2010-08-06 14:30:00,15.1,15.22,15.1,15.21,450400.0,10.3328,10.4149,10.3328,10.4081,450400.0
2010-08-06 15:00:00,15.21,15.28,15.17,15.26,594400.0,10.4081,10.456,10.3807,10.4423,594400.0
2010-08-06 15:30:00,15.26,15.29,15.22,15.26,776400.0,10.4423,10.4628,10.4149,10.4423,776400.0
2010-08-09 09:30:00,15.26,15.3,15.05,15.12,746200.0,10.4423,10.4696,10.2986,10.3465,746200.0
2010-08-09 10:00:00,15.13,15.34,15.12,15.25,372600.0,10.3533,10.497,10.3465,10.4354,372600.0
2010-08-09 10:30:00,15.26,15.29,15.25,15.27,290600.0,10.4423,10.4628,10.4354,10.4491,290600.0
2010-08-09 11:00:00,15.27,15.3,15.24,15.28,225400.0,10.4491,10.4696,10.4286,10.456,225400.0
2010-08-09 11:30:00,15.28,15.34,15.28,15.31,147800.0,10.456,10.497,10.456,10.4765,147800.0
2010-08-09 12:00:00,15.31,15.35,15.31,15.34,168600.0,10.4765,10.5039,10.4765,10.497,168600.0
2010-08-09 12:30:00,15.34,15.35,15.32,15.33,141800.0,10.497,10.5039,10.4833,10.4902,141800.0
2010-08-09 13:00:00,15.33,15.34,15.31,15.33,175800.0,10.4902,10.497,10.4765,10.4902,175800.0
2010-08-09 13:30:00,15.33,15.35,15.31,15.33,136000.0,10.4902,10.5039,10.4765,10.4902,136000.0
2010-08-09 14:00:00,15.34,15.36,15.34,15.35,163000.0,10.497,10.5107,10.497,10.5039,163000.0
2010-08-09 14:30:00,15.36,15.4,15.36,15.4,215600.0,10.5107,10.5381,10.5107,10.5381,215600.0
2010-08-09 15:00:00,15.4,15.4,15.37,15.38,191000.0,10.5381,10.5381,10.5175,10.5244,191000.0
2010-08-09 15:30:00,15.38,15.42,15.37,15.41,965400.0,10.5244,10.5518,10.5175,10.5449,965400.0
2010-08-10 09:30:00,15.3,15.3,15.02,15.04,384800.0,10.4696,10.4696,10.278,10.2917,384800.0
2010-08-10 10:00:00,15.04,15.13,15.02,15.13,479600.0,10.2917,10.3533,10.278,10.3533,479600.0
2010-08-10 10:30:00,15.12,15.15,15.09,15.15,289600.0,10.3465,10.367,10.3259,10.367,289600.0
2010-08-10 11:00:00,15.15,15.16,15.12,15.16,229600.0,10.367,10.3738,10.3465,10.3738,229600.0
2010-08-10 11:30:00,15.16,15.19,15.14,15.17,223400.0,10.3738,10.3944,10.3602,10.3807,223400.0
2010-08-10 12:00:00,15.17,15.18,15.12,15.17,221000.0,10.3807,10.3875,10.3465,10.3807,221000.0
2010-08-10 12:30:00,15.17,15.17,15.15,15.15,323000.0,10.3807,10.3807,10.367,10.367,323000.0
2010-08-10 13:00:00,15.15,15.15,15.1,15.11,187200.0,10.367,10.367,10.3328,10.3396,187200.0
2010-08-10 13:30:00,15.1,15.13,15.08,15.09,322800.0,10.3328,10.3533,10.3191,10.3259,322800.0
2010-08-10 14:00:00,15.09,15.18,15.06,15.12,560200.0,10.3259,10.3875,10.3054,10.3465,560200.0
2010-08-10 14:30:00,15.12,15.24,15.12,15.21,603000.0,10.3465,10.4286,10.3465,10.4081,603000.0
2010-08-10 15:00:00,15.21,15.25,15.14,15.19,386200.0,10.4081,10.4354,10.3602,10.3944,386200.0
2010-08-10 15:30:00,15.19,15.26,15.18,15.2,719400.0,10.3944,10.4423,10.3875,10.4012,719400.0
2010-08-11 09:30:00,14.87,14.87,14.55,14.61,1105200.0,10.1754,10.1754,9.9564,9.9975,1105200.0
2010-08-11 10:00:00,14.61,14.65,14.59,14.63,454600.0,9.9975,10.0248,9.9838,10.0112,454600.0
2010-08-11 10:30:00,14.63,14.65,14.58,14.58,398200.0,10.0112,10.0248,9.9769,9.9769,398200.0
2010-08-11 11:00:00,14.58,14.63,14.56,14.61,607600.0,9.9769,10.0112,9.9633,9.9975,607600.0
2010-08-11 11:30:00,14.61,14.64,14.6,14.61,327000.0,9.9975,10.018,9.9906,9.9975,327000.0
2010-08-11 12:00:00,14.61,14.63,14.58,14.59,263200.0,9.9975,10.0112,9.9769,9.9838,263200.0
2010-08-11 12:30:00,14.59,14.59,14.52,14.54,310200.0,9.9838,9.9838,9.9359,9.9496,310200.0
2010-08-11 13:00:00,14.54,14.58,14.53,14.56,359600.0,9.9496,9.9769,9.9427,9.9633,359600.0
2010-08-11 13:30:00,14.56,14.6,14.56,14.59,272600.0,9.9633,9.9906,9.9633,9.9838,272600.0
2010-08-11 14:00:00,14.6,14.67,14.6,14.65,385800.0,9.9906,10.0385,9.9906,10.0248,385800.0
2010-08-11 14:30:00,14.66,14.66,14.59,14.59,356000.0,10.0317,10.0317,9.9838,9.9838,356000.0
2010-08-11 15:00:00,14.59,14.63,14.59,14.61,400800.0,9.9838,10.0112,9.9838,9.9975,400800.0
2010-08-11 15:30:00,14.61,14.67,14.6,14.64,841200.0,9.9975,10.0385,9.9906,10.018,841200.0
2010-08-12 09:30:00,14.43,14.47,14.33,14.46,481000.0,9.8743,9.9017,9.8059,9.8948,481000.0
2010-08-12 10:00:00,14.45,14.52,14.38,14.38,672800.0,9.888,9.9359,9.8401,9.8401,672800.0
2010-08-12 10:30:00,14.38,14.46,14.36,14.42,520400.0,9.8401,9.8948,9.8264,9.8675,520400.0
2010-08-12 11:00:00,14.42,14.43,14.36,14.4,268200.0,9.8675,9.8743,9.8264,9.8538,268200.0
2010-08-12 11:30:00,14.4,14.47,14.4,14.46,212600.0,9.8538,9.9017,9.8538,9.8948,212600.0
2010-08-12 12:00:00,14.46,14.49,14.44,14.49,241200.0,9.8948,9.9154,9.8811,9.9154,241200.0
2010-08-12 12:30:00,14.49,14.55,14.49,14.54,227400.0,9.9154,9.9564,9.9154,9.9496,227400.0
2010-08-12 13:00:00,14.54,14.55,14.48,14.49,536400.0,9.9496,9.9564,9.9085,9.9154,536400.0
2010-08-12 13:30:00,14.5,14.5,14.41,14.42,333000.0,9.9222,9.9222,9.8606,9.8675,333000.0
2010-08-12 14:00:00,14.42,14.46,14.42,14.45,168400.0,9.8675,9.8948,9.8675,9.888,168400.0
2010-08-12 14:30:00,14.45,14.47,14.4,14.45,242200.0,9.888,9.9017,9.8538,9.888,242200.0
2010-08-12 15:00:00,14.45,14.53,14.45,14.48,341000.0,9.888,9.9427,9.888,9.9085,341000.0
2010-08-12 15:30:00,14.49,14.53,14.45,14.46,748800.0,9.9154,9.9427,9.888,9.8948,748800.0
2010-08-13 09:30:00,14.43,14.52,14.36,14.49,481800.0,9.8743,9.9359,9.8264,9.9154,481800.0
2010-08-13 10:00:00,14.48,14.51,14.44,14.47,196200.0,9.9085,9.929,9.8811,9.9017,196200.0
2010-08-13 10:30:00,14.47,14.51,14.42,14.44,273000.0,9.9017,9.929,9.8675,9.8811,273000.0
2010-08-13 11:00:00,14.44,14.47,14.43,14.47,179000.0,9.8811,9.9017,9.8743,9.9017,179000.0
2010-08-13 11:30:00,14.47,14.47,14.43,14.46,155000.0,9.9017,9.9017,9.8743,9.8948,155000.0
2010-08-13 12:00:00,14.47,14.55,14.47,14.55,137400.0,9.9017,9.9564,9.9017,9.9564,137400.0
2010-08-13 12:30:00,14.55,14.55,14.49,14.51,106600.0,9.9564,9.9564,9.9154,9.929,106600.0
2010-08-13 13:00:00,14.51,14.52,14.47,14.49,79400.0,9.929,9.9359,9.9017,9.9154,79400.0
2010-08-13 13:30:00,14.49,14.51,14.46,14.46,246400.0,9.9154,9.929,9.8948,9.8948,246400.0
2010-08-13 14:00:00,14.46,14.47,14.44,14.45,144200.0,9.8948,9.9017,9.8811,9.888,144200.0
2010-08-13 14:30:00,14.45,14.47,14.43,14.47,253800.0,9.888,9.9017,9.8743,9.9017,253800.0
2010-08-13 15:00:00,14.47,14.47,14.45,14.45,232600.0,9.9017,9.9017,9.888,9.888,232600.0
2010-08-13 15:30:00,14.45,14.46,14.38,14.4,709200.0,9.888,9.8948,9.8401,9.8538,709200.0
2010-08-16 09:30:00,14.3,14.45,14.25,14.44,419800.0,9.7853,9.888,9.7511,9.8811,419800.0
2010-08-16 10:00:00,14.44,14.54,14.42,14.53,290800.0,9.8811,9.9496,9.8675,9.9427,290800.0
2010-08-16 10:30:00,14.54,14.58,14.53,14.56,226200.0,9.9496,9.9769,9.9427,9.9633,226200.0
2010-08-16 11:00:00,14.56,14.56,14.51,14.51,171200.0,9.9633,9.9633,9.929,9.929,171200.0
2010-08-16 11:30:00,14.5,14.55,14.5,14.53,218600.0,9.9222,9.9564,9.9222,9.9427,218600.0
2010-08-16 12:00:00,14.53,14.56,14.53,14.55,414400.0,9.9427,9.9633,9.9427,9.9564,414400.0
2010-08-16 12:30:00,14.55,14.57,14.49,14.5,219400.0,9.9564,9.9701,9.9154,9.9222,219400.0
2010-08-16 13:00:00,14.5,14.52,14.49,14.49,99600.0,9.9222,9.9359,9.9154,9.9154,99600.0
2010-08-16 13:30:00,14.49,14.5,14.46,14.47,137600.0,9.9154,9.9222,9.8948,9.9017,137600.0
2010-08-16 14:00:00,14.47,14.49,14.45,14.47,165200.0,9.9017,9.9154,9.888,9.9017,165200.0
2010-08-16 14:30:00,14.47,14.48,14.42,14.42,197200.0,9.9017,9.9085,9.8675,9.8675,197200.0
2010-08-16 15:00:00,14.42,14.44,14.38,14.41,329000.0,9.8675,9.8811,9.8401,9.8606,329000.0
2010-08-16 15:30:00,14.41,14.45,14.4,14.43,544400.0,9.8606,9.888,9.8538,9.8743,544400.0
2010-08-17 09:30:00,14.35,14.45,14.22,14.31,600800.0,9.9353,10.0045,9.8453,9.9076,600800.0
2010-08-17 10:00:00,14.31,14.4,14.31,14.38,259000.0,9.9076,9.9699,9.9076,9.956,259000.0
2010-08-17 10:30:00,14.38,14.45,14.38,14.45,239000.0,9.956,10.0045,9.956,10.0045,239000.0
2010-08-17 11:00:00,14.45,14.52,14.44,14.52,349200.0,10.0045,10.053,9.9976,10.053,349200.0
2010-08-17 11:30:00,14.52,14.54,14.51,14.52,247400.0,10.053,10.0668,10.046,10.053,247400.0
2010-08-17 12:00:00,14.52,14.55,14.51,14.54,218400.0,10.053,10.0737,10.046,10.0668,218400.0
2010-08-17 12:30:00,14.54,14.56,14.54,14.56,159200.0,10.0668,10.0807,10.0668,10.0807,159200.0
2010-08-17 13:00:00,14.56,14.62,14.56,14.62,271600.0,10.0807,10.1222,10.0807,10.1222,271600.0
2010-08-17 13:30:00,14.62,14.63,14.58,14.61,202400.0,10.1222,10.1291,10.0945,10.1153,202400.0
2010-08-17 14:00:00,14.61,14.63,14.59,14.61,326800.0,10.1153,10.1291,10.1014,10.1153,326800.0
2010-08-17 14:30:00,14.61,14.61,14.57,14.57,253600.0,10.1153,10.1153,10.0876,10.0876,253600.0
2010-08-17 15:00:00,14.58,14.62,14.56,14.61,444400.0,10.0945,10.1222,10.0807,10.1153,444400.0
2010-08-17 15:30:00,14.61,14.61,14.53,14.55,1402600.0,10.1153,10.1153,10.0599,10.0737,1402600.0
2010-08-18 09:30:00,14.53,14.56,14.46,14.54,259600.0,10.0599,10.0807,10.0114,10.0668,259600.0
2010-08-18 10:00:00,14.55,14.64,14.51,14.52,346200.0,10.0737,10.136,10.046,10.053,346200.0
2010-08-18 10:30:00,14.52,14.59,14.52,14.55,228400.0,10.053,10.1014,10.053,10.0737,228400.0
2010-08-18 11:00:00,14.56,14.6,14.55,14.56,195200.0,10.0807,10.1084,10.0737,10.0807,195200.0
2010-08-18 11:30:00,14.56,14.63,14.55,14.63,157600.0,10.0807,10.1291,10.0737,10.1291,157600.0
2010-08-18 12:00:00,14.63,14.65,14.61,14.65,166600.0,10.1291,10.143,10.1153,10.143,166600.0
2010-08-18 12:30:00,14.65,14.68,14.6,14.68,224400.0,10.143,10.1637,10.1084,10.1637,224400.0
2010-08-18 13:00:00,14.68,14.71,14.67,14.71,208800.0,10.1637,10.1845,10.1568,10.1845,208800.0
2010-08-18 13:30:00,14.71,14.72,14.69,14.71,130600.0,10.1845,10.1914,10.1707,10.1845,130600.0
2010-08-18 14:00:00,14.71,14.72,14.67,14.68,215800.0,10.1845,10.1914,10.1568,10.1637,215800.0
2010-08-18 14:30:00,14.67,14.7,14.65,14.69,421200.0,10.1568,10.1776,10.143,10.1707,421200.0
2010-08-18 15:00:00,14.69,14.7,14.63,14.65,285200.0,10.1707,10.1776,10.1291,10.143,285200.0
2010-08-18 15:30:00,14.65,14.67,14.6,14.62,578200.0,10.143,10.1568,10.1084,10.1222,578200.0
2010-08-19 09:30:00,14.53,14.6,14.49,14.52,460800.0,10.0599,10.1084,10.0322,10.053,460800.0
2010-08-19 10:00:00,14.51,14.51,14.4,14.41,691000.0,10.046,10.046,9.9699,9.9768,691000.0
2010-08-19 10:30:00,14.4,14.45,14.39,14.44,500400.0,9.9699,10.0045,9.963,9.9976,500400.0
2010-08-19 11:00:00,14.44,14.45,14.4,14.44,352200.0,9.9976,10.0045,9.9699,9.9976,352200.0
2010-08-19 11:30:00,14.44,14.45,14.35,14.38,517800.0,9.9976,10.0045,9.9353,9.956,517800.0
2010-08-19 12:00:00,14.38,14.4,14.36,14.38,226800.0,9.956,9.9699,9.9422,9.956,226800.0
2010-08-19 12:30:00,14.38,14.4,14.37,14.38,194000.0,9.956,9.9699,9.9491,9.956,194000.0
2010-08-19 13:00:00,14.39,14.43,14.38,14.4,210400.0,9.963,9.9907,9.956,9.9699,210400.0
2010-08-19 13:30:00,14.4,14.45,14.4,14.43,300600.0,9.9699,10.0045,9.9699,9.9907,300600.0
2010-08-19 14:00:00,14.43,14.44,14.41,14.42,231600.0,9.9907,9.9976,9.9768,9.9837,231600.0
2010-08-19 14:30:00,14.42,14.44,14.4,14.4,344200.0,9.9837,9.9976,9.9699,9.9699,344200.0
2010-08-19 15:00:00,14.4,14.45,14.38,14.43,330600.0,9.9699,10.0045,9.956,9.9907,330600.0
2010-08-19 15:30:00,14.43,14.44,14.38,14.38,621600.0,9.9907,9.9976,9.956,9.956,621600.0
2010-08-20 09:30:00,14.38,14.47,14.35,14.46,723000.0,9.956,10.0183,9.9353,10.0114,723000.0
2010-08-20 10:00:00,14.47,14.51,14.38,14.42,403600.0,10.0183,10.046,9.956,9.9837,403600.0
2010-08-20 10:30:00,14.43,14.47,14.41,14.46,383600.0,9.9907,10.0183,9.9768,10.0114,383600.0
2010-08-20 11:00:00,14.46,14.48,14.39,14.43,303600.0,10.0114,10.0253,9.963,9.9907,303600.0
2010-08-20 11:30:00,14.43,14.43,14.31,14.31,478000.0,9.9907,9.9907,9.9076,9.9076,478000.0
2010-08-20 12:00:00,14.32,14.35,14.29,14.31,528600.0,9.9145,9.9353,9.8937,9.9076,528600.0
2010-08-20 12:30:00,14.31,14.31,14.27,14.29,541600.0,9.9076,9.9076,9.8799,9.8937,541600.0
2010-08-20 13:00:00,14.29,14.34,14.29,14.32,229600.0,9.8937,9.9283,9.8937,9.9145,229600.0
2010-08-20 13:30:00,14.31,14.33,14.3,14.31,208000.0,9.9076,9.9214,9.9006,9.9076,208000.0
2010-08-20 14:00:00,14.31,14.33,14.31,14.33,298200.0,9.9076,9.9214,9.9076,9.9214,298200.0
2010-08-20 14:30:00,14.33,14.4,14.32,14.35,411000.0,9.9214,9.9699,9.9145,9.9353,411000.0
2010-08-20 15:00:00,14.35,14.36,14.3,14.33,416000.0,9.9353,9.9422,9.9006,9.9214,416000.0
2010-08-20 15:30:00,14.33,14.34,14.29,14.29,1057400.0,9.9214,9.9283,9.8937,9.8937,1057400.0
2010-08-23 09:30:00,14.39,14.47,14.31,14.42,341000.0,9.963,10.0183,9.9076,9.9837,341000.0
2010-08-23 10:00:00,14.42,14.42,14.29,14.3,352000.0,9.9837,9.9837,9.8937,9.9006,352000.0
2010-08-23 10:30:00,14.3,14.36,14.26,14.31,289600.0,9.9006,9.9422,9.873,9.9076,289600.0
2010-08-23 11:00:00,14.31,14.31,14.25,14.27,355400.0,9.9076,9.9076,9.866,9.8799,355400.0
2010-08-23 11:30:00,14.27,14.3,14.25,14.27,180800.0,9.8799,9.9006,9.866,9.8799,180800.0
2010-08-23 12:00:00,14.27,14.31,14.27,14.29,121600.0,9.8799,9.9076,9.8799,9.8937,121600.0
2010-08-23 12:30:00,14.29,14.31,14.26,14.27,96800.0,9.8937,9.9076,9.873,9.8799,96800.0
2010-08-23 13:00:00,14.27,14.31,14.26,14.29,116600.0,9.8799,9.9076,9.873,9.8937,116600.0
2010-08-23 13:30:00,14.29,14.3,14.26,14.29,264200.0,9.8937,9.9006,9.873,9.8937,264200.0
2010-08-23 14:00:00,14.29,14.34,14.28,14.31,222400.0,9.8937,9.9283,9.8868,9.9076,222400.0
2010-08-23 14:30:00,14.31,14.36,14.31,14.31,227600.0,9.9076,9.9422,9.9076,9.9076,227600.0
2010-08-23 15:00:00,14.32,14.33,14.26,14.28,210000.0,9.9145,9.9214,9.873,9.8868,210000.0
2010-08-23 15:30:00,14.28,14.29,14.25,14.25,386600.0,9.8868,9.8937,9.866,9.866,386600.0
2010-08-24 09:30:00,14.13,14.13,14.03,14.06,360600.0,9.7829,9.7829,9.7137,9.7345,360600.0
2010-08-24 10:00:00,14.05,14.11,13.97,14.06,547200.0,9.7276,9.7691,9.6722,9.7345,547200.0
2010-08-24 10:30:00,14.06,14.17,14.05,14.17,352600.0,9.7345,9.8106,9.7276,9.8106,352600.0
2010-08-24 11:00:00,14.17,14.22,14.14,14.2,317800.0,9.8106,9.8453,9.7899,9.8314,317800.0
2010-08-24 11:30:00,14.2,14.27,14.19,14.23,218800.0,9.8314,9.8799,9.8245,9.8522,218800.0
2010-08-24 12:00:00,14.23,14.29,14.22,14.23,255400.0,9.8522,9.8937,9.8453,9.8522,255400.0
2010-08-24 12:30:00,14.24,14.27,14.24,14.26,252000.0,9.8591,9.8799,9.8591,9.873,252000.0
2010-08-24 13:00:00,14.26,14.31,14.23,14.3,163600.0,9.873,9.9076,9.8522,9.9006,163600.0
2010-08-24 13:30:00,14.31,14.31,14.21,14.24,205400.0,9.9076,9.9076,9.8383,9.8591,205400.0
2010-08-24 14:00:00,14.24,14.29,14.22,14.24,267000.0,9.8591,9.8937,9.8453,9.8591,267000.0
2010-08-24 14:30:00,14.24,14.32,14.24,14.31,413000.0,9.8591,9.9145,9.8591,9.9076,413000.0
2010-08-24 15:00:00,14.31,14.37,14.3,14.34,522200.0,9.9076,9.9491,9.9006,9.9283,522200.0
2010-08-24 15:30:00,14.34,14.36,14.29,14.3,1027800.0,9.9283,9.9422,9.8937,9.9006,1027800.0
2010-08-25 09:30:00,14.2,14.22,14.06,14.07,445000.0,9.8314,9.8453,9.7345,9.7414,445000.0
2010-08-25 10:00:00,14.08,14.15,14.03,14.13,680600.0,9.7483,9.7968,9.7137,9.7829,680600.0
2010-08-25 10:30:00,14.13,14.2,14.1,14.19,393600.0,9.7829,9.8314,9.7622,9.8245,393600.0
2010-08-25 11:00:00,14.2,14.31,14.16,14.29,280000.0,9.8314,9.9076,9.8037,9.8937,280000.0
2010-08-25 11:30:00,14.29,14.29,14.22,14.22,124800.0,9.8937,9.8937,9.8453,9.8453,124800.0
2010-08-25 12:00:00,14.22,14.24,14.2,14.21,100600.0,9.8453,9.8591,9.8314,9.8383,100600.0
2010-08-25 12:30:00,14.21,14.22,14.17,14.18,93200.0,9.8383,9.8453,9.8106,9.8176,93200.0
2010-08-25 13:00:00,14.18,14.2,14.15,14.16,90600.0,9.8176,9.8314,9.7968,9.8037,90600.0
2010-08-25 13:30:00,14.16,14.22,14.16,14.2,100200.0,9.8037,9.8453,9.8037,9.8314,100200.0
2010-08-25 14:00:00,14.2,14.24,14.2,14.22,145000.0,9.8314,9.8591,9.8314,9.8453,145000.0
2010-08-25 14:30:00,14.22,14.31,14.2,14.3,204600.0,9.8453,9.9076,9.8314,9.9006,204600.0
2010-08-25 15:00:00,14.3,14.31,14.26,14.27,242400.0,9.9006,9.9076,9.873,9.8799,242400.0
2010-08-25 15:30:00,14.27,14.37,14.27,14.3,499400.0,9.8799,9.9491,9.8799,9.9006,499400.0
2010-08-26 09:30:00,14.36,14.36,14.22,14.29,257600.0,9.9422,9.9422,9.8453,9.8937,257600.0
2010-08-26 10:00:00,14.28,14.37,14.26,14.28,307000.0,9.8868,9.9491,9.873,9.8868,307000.0
2010-08-26 10:30:00,14.28,14.33,14.25,14.28,146400.0,9.8868,9.9214,9.866,9.8868,146400.0
2010-08-26 11:00:00,14.28,14.28,14.18,14.22,219400.0,9.8868,9.8868,9.8176,9.8453,219400.0
2010-08-26 11:30:00,14.22,14.26,14.19,14.26,191200.0,9.8453,9.873,9.8245,9.873,191200.0
2010-08-26 12:00:00,14.26,14.27,14.21,14.26,103000.0,9.873,9.8799,9.8383,9.873,103000.0
2010-08-26 12:30:00,14.26,14.27,14.2,14.24,142800.0,9.873,9.8799,9.8314,9.8591,142800.0
2010-08-26 13:00:00,14.24,14.24,14.19,14.22,71400.0,9.8591,9.8591,9.8245,9.8453,71400.0
2010-08-26 13:30:00,14.22,14.25,14.18,14.19,110200.0,9.8453,9.866,9.8176,9.8245,110200.0
2010-08-26 14:00:00,14.19,14.21,14.09,14.09,244600.0,9.8245,9.8383,9.7553,9.7553,244600.0
2010-08-26 14:30:00,14.1,14.13,14.04,14.05,238200.0,9.7622,9.7829,9.7206,9.7276,238200.0
2010-08-26 15:00:00,14.05,14.13,14.03,14.1,385000.0,9.7276,9.7829,9.7137,9.7622,385000.0
2010-08-26 15:30:00,14.1,14.17,14.09,14.1,444600.0,9.7622,9.8106,9.7553,9.7622,444600.0
2010-08-27 09:30:00,14.19,14.24,14.04,14.06,384200.0,9.8245,9.8591,9.7206,9.7345,384200.0
2010-08-27 10:00:00,14.06,14.31,13.91,14.24,904600.0,9.7345,9.9076,9.6306,9.8591,904600.0
2010-08-27 10:30:00,14.24,14.27,14.17,14.2,294000.0,9.8591,9.8799,9.8106,9.8314,294000.0
2010-08-27 11:00:00,14.21,14.37,14.2,14.34,345200.0,9.8383,9.9491,9.8314,9.9283,345200.0
2010-08-27 11:30:00,14.36,14.37,14.3,14.3,300400.0,9.9422,9.9491,9.9006,9.9006,300400.0
2010-08-27 12:00:00,14.3,14.38,14.29,14.35,102800.0,9.9006,9.956,9.8937,9.9353,102800.0
2010-08-27 12:30:00,14.36,14.37,14.28,14.28,129800.0,9.9422,9.9491,9.8868,9.8868,129800.0
2010-08-27 13:00:00,14.28,14.29,14.22,14.28,255200.0,9.8868,9.8937,9.8453,9.8868,255200.0
2010-08-27 13:30:00,14.28,14.34,14.27,14.34,154000.0,9.8868,9.9283,9.8799,9.9283,154000.0
2010-08-27 14:00:00,14.34,14.38,14.31,14.38,158600.0,9.9283,9.956,9.9076,9.956,158600.0
2010-08-27 14:30:00,14.38,14.43,14.38,14.39,138600.0,9.956,9.9907,9.956,9.963,138600.0
2010-08-27 15:00:00,14.4,14.42,14.36,14.4,238800.0,9.9699,9.9837,9.9422,9.9699,238800.0
2010-08-27 15:30:00,14.4,14.41,14.35,14.36,504800.0,9.9699,9.9768,9.9353,9.9422,504800.0
2010-08-30 09:30:00,14.3,14.44,14.2,14.3,331000.0,9.9006,9.9976,9.8314,9.9006,331000.0
2010-08-30 10:00:00,14.3,14.34,14.21,14.22,201000.0,9.9006,9.9283,9.8383,9.8453,201000.0
2010-08-30 10:30:00,14.21,14.28,14.2,14.26,230400.0,9.8383,9.8868,9.8314,9.873,230400.0
2010-08-30 11:00:00,14.26,14.26,14.2,14.23,232200.0,9.873,9.873,9.8314,9.8522,232200.0
2010-08-30 11:30:00,14.24,14.24,14.17,14.2,206800.0,9.8591,9.8591,9.8106,9.8314,206800.0
2010-08-30 12:00:00,14.2,14.24,14.17,14.22,191400.0,9.8314,9.8591,9.8106,9.8453,191400.0
2010-08-30 12:30:00,14.22,14.28,14.22,14.24,125200.0,9.8453,9.8868,9.8453,9.8591,125200.0
2010-08-30 13:00:00,14.24,14.29,14.22,14.23,201400.0,9.8591,9.8937,9.8453,9.8522,201400.0
2010-08-30 13:30:00,14.24,14.27,14.22,14.23,171400.0,9.8591,9.8799,9.8453,9.8522,171400.0
2010-08-30 14:00:00,14.22,14.25,14.19,14.22,166600.0,9.8453,9.866,9.8245,9.8453,166600.0
2010-08-30 14:30:00,14.22,14.25,14.22,14.24,137800.0,9.8453,9.866,9.8453,9.8591,137800.0
2010-08-30 15:00:00,14.24,14.24,14.17,14.17,183400.0,9.8591,9.8591,9.8106,9.8106,183400.0
2010-08-30 15:30:00,14.18,14.19,14.13,14.13,502600.0,9.8176,9.8245,9.7829,9.7829,502600.0
2010-08-31 09:30:00,14.1,14.11,13.97,14.06,515600.0,9.7622,9.7691,9.6722,9.7345,515600.0
2010-08-31 10:00:00,14.06,14.15,14.04,14.05,563600.0,9.7345,9.7968,9.7206,9.7276,563600.0
2010-08-31 10:30:00,14.05,14.07,13.98,14.03,373000.0,9.7276,9.7414,9.6791,9.7137,373000.0
2010-08-31 11:00:00,14.03,14.05,13.93,13.95,347800.0,9.7137,9.7276,9.6445,9.6583,347800.0
2010-08-31 11:30:00,13.94,13.99,13.94,13.94,330200.0,9.6514,9.686,9.6514,9.6514,330200.0
2010-08-31 12:00:00,13.94,13.94,13.9,13.92,194800.0,9.6514,9.6514,9.6237,9.6376,194800.0
2010-08-31 12:30:00,13.92,13.95,13.87,13.87,222600.0,9.6376,9.6583,9.6029,9.6029,222600.0
2010-08-31 13:00:00,13.87,13.93,13.86,13.93,408400.0,9.6029,9.6445,9.596,9.6445,408400.0
2010-08-31 13:30:00,13.92,13.94,13.9,13.9,248000.0,9.6376,9.6514,9.6237,9.6237,248000.0
2010-08-31 14:00:00,13.9,13.94,13.85,13.86,553200.0,9.6237,9.6514,9.5891,9.596,553200.0
2010-08-31 14:30:00,13.86,13.87,13.73,13.78,657000.0,9.596,9.6029,9.506,9.5406,657000.0
2010-08-31 15:00:00,13.78,13.82,13.76,13.8,868200.0,9.5406,9.5683,9.5268,9.5545,868200.0
2010-08-31 15:30:00,13.79,13.87,13.78,13.85,1832800.0,9.5475,9.6029,9.5406,9.5891,1832800.0
2010-09-01 09:30:00,14.01,14.15,13.97,14.14,396800.0,9.6999,9.7968,9.6722,9.7899,396800.0
2010-09-01 10:00:00,14.13,14.35,14.13,14.35,762000.0,9.7829,9.9353,9.7829,9.9353,762000.0
2010-09-01 10:30:00,14.35,14.38,14.31,14.34,359200.0,9.9353,9.956,9.9076,9.9283,359200.0
2010-09-01 11:00:00,14.34,14.37,14.31,14.33,245600.0,9.9283,9.9491,9.9076,9.9214,245600.0
2010-09-01 11:30:00,14.33,14.37,14.28,14.29,257400.0,9.9214,9.9491,9.8868,9.8937,257400.0
2010-09-01 12:00:00,14.29,14.29,14.18,14.2,380400.0,9.8937,9.8937,9.8176,9.8314,380400.0
2010-09-01 12:30:00,14.19,14.21,14.18,14.21,170000.0,9.8245,9.8383,9.8176,9.8383,170000.0
2010-09-01 13:00:00,14.21,14.25,14.2,14.23,280400.0,9.8383,9.866,9.8314,9.8522,280400.0
2010-09-01 13:30:00,14.23,14.24,14.18,14.19,221200.0,9.8522,9.8591,9.8176,9.8245,221200.0
2010-09-01 14:00:00,14.19,14.2,14.13,14.13,338200.0,9.8245,9.8314,9.7829,9.7829,338200.0
2010-09-01 14:30:00,14.13,14.15,14.09,14.11,501000.0,9.7829,9.7968,9.7553,9.7691,501000.0
2010-09-01 15:00:00,14.11,14.16,14.09,14.14,312200.0,9.7691,9.8037,9.7553,9.7899,312200.0
2010-09-01 15:30:00,14.13,14.19,14.12,14.18,911200.0,9.7829,9.8245,9.776,9.8176,911200.0
2010-09-02 09:30:00,14.15,14.26,14.13,14.24,337800.0,9.7968,9.873,9.7829,9.8591,337800.0
2010-09-02 10:00:00,14.24,14.3,14.24,14.29,317000.0,9.8591,9.9006,9.8591,9.8937,317000.0
2010-09-02 10:30:00,14.29,14.3,14.25,14.28,228000.0,9.8937,9.9006,9.866,9.8868,228000.0
2010-09-02 11:00:00,14.28,14.29,14.22,14.23,298600.0,9.8868,9.8937,9.8453,9.8522,298600.0
2010-09-02 11:30:00,14.22,14.31,14.22,14.28,216600.0,9.8453,9.9076,9.8453,9.8868,216600.0
2010-09-02 12:00:00,14.28,14.29,14.24,14.27,262400.0,9.8868,9.8937,9.8591,9.8799,262400.0
2010-09-02 12:30:00,14.26,14.27,14.19,14.21,228400.0,9.873,9.8799,9.8245,9.8383,228400.0
2010-09-02 13:00:00,14.2,14.22,14.19,14.19,154200.0,9.8314,9.8453,9.8245,9.8245,154200.0
2010-09-02 13:30:00,14.2,14.22,14.19,14.21,117000.0,9.8314,9.8453,9.8245,9.8383,117000.0
2010-09-02 14:00:00,14.21,14.25,14.19,14.21,427000.0,9.8383,9.866,9.8245,9.8383,427000.0
2010-09-02 14:30:00,14.21,14.24,14.21,14.24,204600.0,9.8383,9.8591,9.8383,9.8591,204600.0
2010-09-02 15:00:00,14.24,14.25,14.22,14.24,175200.0,9.8591,9.866,9.8453,9.8591,175200.0
2010-09-02 15:30:00,14.23,14.28,14.23,14.28,585400.0,9.8522,9.8868,9.8522,9.8868,585400.0
2010-09-03 09:30:00,14.4,14.54,14.4,14.49,387000.0,9.9699,10.0668,9.9699,10.0322,387000.0
2010-09-03 10:00:00,14.49,14.49,14.35,14.36,498400.0,10.0322,10.0322,9.9353,9.9422,498400.0
2010-09-03 10:30:00,14.36,14.38,14.3,14.37,273400.0,9.9422,9.956,9.9006,9.9491,273400.0
2010-09-03 11:00:00,14.37,14.43,14.35,14.42,225200.0,9.9491,9.9907,9.9353,9.9837,225200.0
2010-09-03 11:30:00,14.41,14.46,14.38,14.46,245400.0,9.9768,10.0114,9.956,10.0114,245400.0
2010-09-03 12:00:00,14.46,14.5,14.46,14.49,326200.0,10.0114,10.0391,10.0114,10.0322,326200.0
2010-09-03 12:30:00,14.49,14.59,14.49,14.58,467400.0,10.0322,10.1014,10.0322,10.0945,467400.0
2010-09-03 13:00:00,14.58,14.6,14.57,14.58,305800.0,10.0945,10.1084,10.0876,10.0945,305800.0
2010-09-03 13:30:00,14.58,14.62,14.56,14.62,293000.0,10.0945,10.1222,10.0807,10.1222,293000.0
2010-09-03 14:00:00,14.62,14.64,14.58,14.63,298200.0,10.1222,10.136,10.0945,10.1291,298200.0
2010-09-03 14:30:00,14.63,14.65,14.6,14.61,415600.0,10.1291,10.143,10.1084,10.1153,415600.0
2010-09-03 15:00:00,14.61,14.63,14.59,14.61,486000.0,10.1153,10.1291,10.1014,10.1153,486000.0
2010-09-03 15:30:00,14.61,14.69,14.59,14.69,1363800.0,10.1153,10.1707,10.1014,10.1707,1363800.0
2010-09-07 09:30:00,14.63,14.63,14.46,14.47,366200.0,10.1291,10.1291,10.0114,10.0183,366200.0
2010-09-07 10:00:00,14.47,14.53,14.45,14.53,246600.0,10.0183,10.0599,10.0045,10.0599,246600.0
2010-09-07 10:30:00,14.53,14.53,14.43,14.45,141200.0,10.0599,10.0599,9.9907,10.0045,141200.0
2010-09-07 11:00:00,14.45,14.46,14.36,14.38,490400.0,10.0045,10.0114,9.9422,9.956,490400.0
2010-09-07 11:30:00,14.38,14.4,14.34,14.37,171000.0,9.956,9.9699,9.9283,9.9491,171000.0
2010-09-07 12:00:00,14.37,14.38,14.34,14.35,164600.0,9.9491,9.956,9.9283,9.9353,164600.0
2010-09-07 12:30:00,14.35,14.38,14.32,14.35,174200.0,9.9353,9.956,9.9145,9.9353,174200.0
2010-09-07 13:00:00,14.35,14.39,14.34,14.35,266600.0,9.9353,9.963,9.9283,9.9353,266600.0
2010-09-07 13:30:00,14.35,14.37,14.33,14.37,141400.0,9.9353,9.9491,9.9214,9.9491,141400.0
2010-09-07 14:00:00,14.37,14.4,14.36,14.38,415800.0,9.9491,9.9699,9.9422,9.956,415800.0
2010-09-07 14:30:00,14.38,14.39,14.34,14.34,249800.0,9.956,9.963,9.9283,9.9283,249800.0
2010-09-07 15:00:00,14.34,14.38,14.33,14.36,598200.0,9.9283,9.956,9.9214,9.9422,598200.0
2010-09-07 15:30:00,14.36,14.39,14.34,14.36,558400.0,9.9422,9.963,9.9283,9.9422,558400.0
2010-09-08 09:30:00,14.38,14.4,14.2,14.2,644200.0,9.956,9.9699,9.8314,9.8314,644200.0
2010-09-08 10:00:00,14.2,14.29,14.19,14.22,429000.0,9.8314,9.8937,9.8245,9.8453,429000.0
2010-09-08 10:30:00,14.22,14.26,14.19,14.19,347400.0,9.8453,9.873,9.8245,9.8245,347400.0
2010-09-08 11:00:00,14.19,14.26,14.19,14.26,455200.0,9.8245,9.873,9.8245,9.873,455200.0
2010-09-08 11:30:00,14.26,14.29,14.24,14.29,205200.0,9.873,9.8937,9.8591,9.8937,205200.0
2010-09-08 12:00:00,14.29,14.35,14.28,14.34,158600.0,9.8937,9.9353,9.8868,9.9283,158600.0
2010-09-08 12:30:00,14.34,14.39,14.31,14.31,253600.0,9.9283,9.963,9.9076,9.9076,253600.0
2010-09-08 13:00:00,14.31,14.36,14.31,14.35,158200.0,9.9076,9.9422,9.9076,9.9353,158200.0
2010-09-08 13:30:00,14.35,14.36,14.3,14.32,251800.0,9.9353,9.9422,9.9006,9.9145,251800.0
2010-09-08 14:00:00,14.32,14.33,14.28,14.31,231600.0,9.9145,9.9214,9.8868,9.9076,231600.0
2010-09-08 14:30:00,14.31,14.35,14.31,14.32,188400.0,9.9076,9.9353,9.9076,9.9145,188400.0
2010-09-08 15:00:00,14.33,14.37,14.31,14.31,258000.0,9.9214,9.9491,9.9076,9.9076,258000.0
2010-09-08 15:30:00,14.31,14.35,14.31,14.33,569200.0,9.9076,9.9353,9.9076,9.9214,569200.0
2010-09-09 09:30:00,14.48,14.49,14.35,14.43,340400.0,10.0253,10.0322,9.9353,9.9907,340400.0
2010-09-09 10:00:00,14.43,14.51,14.41,14.49,607800.0,9.9907,10.046,9.9768,10.0322,607800.0
2010-09-09 10:30:00,14.49,14.51,14.46,14.46,491000.0,10.0322,10.046,10.0114,10.0114,491000.0
2010-09-09 11:00:00,14.46,14.57,14.46,14.56,243200.0,10.0114,10.0876,10.0114,10.0807,243200.0
2010-09-09 11:30:00,14.56,14.66,14.55,14.63,501400.0,10.0807,10.1499,10.0737,10.1291,501400.0
2010-09-09 12:00:00,14.63,14.67,14.63,14.67,260800.0,10.1291,10.1568,10.1291,10.1568,260800.0
2010-09-09 12:30:00,14.66,14.69,14.64,14.64,366200.0,10.1499,10.1707,10.136,10.136,366200.0
2010-09-09 13:00:00,14.65,14.65,14.59,14.59,547600.0,10.143,10.143,10.1014,10.1014,547600.0
2010-09-09 13:30:00,14.59,14.62,14.56,14.58,497600.0,10.1014,10.1222,10.0807,10.0945,497600.0
2010-09-09 14:00:00,14.57,14.6,14.52,14.54,390600.0,10.0876,10.1084,10.053,10.0668,390600.0
2010-09-09 14:30:00,14.54,14.59,14.53,14.58,435600.0,10.0668,10.1014,10.0599,10.0945,435600.0
2010-09-09 15:00:00,14.58,14.58,14.55,14.56,266400.0,10.0945,10.0945,10.0737,10.0807,266400.0
2010-09-09 15:30:00,14.56,14.56,14.5,14.51,625800.0,10.0807,10.0807,10.0391,10.046,625800.0
2010-09-10 09:30:00,14.13,14.49,14.13,14.13,1938600.0,9.7829,10.0322,9.7829,9.7829,1938600.0
2010-09-10 10:00:00,14.13,14.15,14.02,14.05,2146400.0,9.7829,9.7968,9.7068,9.7276,2146400.0
2010-09-10 10:30:00,14.05,14.07,13.96,13.98,1441800.0,9.7276,9.7414,9.6652,9.6791,1441800.0
2010-09-10 11:00:00,13.97,13.99,13.86,13.92,796800.0,9.6722,9.686,9.596,9.6376,796800.0
2010-09-10 11:30:00,13.92,13.98,13.9,13.96,685000.0,9.6376,9.6791,9.6237,9.6652,685000.0
2010-09-10 12:00:00,13.96,13.96,13.88,13.9,676800.0,9.6652,9.6652,9.6099,9.6237,676800.0
2010-09-10 12:30:00,13.9,14.02,13.88,13.99,802000.0,9.6237,9.7068,9.6099,9.686,802000.0
2010-09-10 13:00:00,13.99,14.03,13.97,14.01,242600.0,9.686,9.7137,9.6722,9.6999,242600.0
2010-09-10 13:30:00,14.0,14.02,13.99,14.02,210400.0,9.6929,9.7068,9.686,9.7068,210400.0
2010-09-10 14:00:00,14.02,14.1,14.02,14.09,351400.0,9.7068,9.7622,9.7068,9.7553,351400.0
2010-09-10 14:30:00,14.1,14.1,14.04,14.04,255200.0,9.7622,9.7622,9.7206,9.7206,255200.0
2010-09-10 15:00:00,14.04,14.08,14.03,14.08,237400.0,9.7206,9.7483,9.7137,9.7483,237400.0
2010-09-10 15:30:00,14.08,14.09,14.0,14.02,1196200.0,9.7483,9.7553,9.6929,9.7068,1196200.0
2010-09-13 09:30:00,14.18,14.37,14.18,14.31,682600.0,9.8176,9.9491,9.8176,9.9076,682600.0
2010-09-13 10:00:00,14.3,14.38,14.3,14.36,339200.0,9.9006,9.956,9.9006,9.9422,339200.0
2010-09-13 10:30:00,14.36,14.43,14.36,14.4,392600.0,9.9422,9.9907,9.9422,9.9699,392600.0
2010-09-13 11:00:00,14.4,14.5,14.4,14.5,569600.0,9.9699,10.0391,9.9699,10.0391,569600.0
2010-09-13 11:30:00,14.5,14.52,14.47,14.5,511400.0,10.0391,10.053,10.0183,10.0391,511400.0
2010-09-13 12:00:00,14.51,14.51,14.44,14.46,240400.0,10.046,10.046,9.9976,10.0114,240400.0
2010-09-13 12:30:00,14.46,14.47,14.43,14.44,163400.0,10.0114,10.0183,9.9907,9.9976,163400.0
2010-09-13 13:00:00,14.44,14.46,14.42,14.45,129200.0,9.9976,10.0114,9.9837,10.0045,129200.0
2010-09-13 13:30:00,14.45,14.46,14.43,14.43,113200.0,10.0045,10.0114,9.9907,9.9907,113200.0
2010-09-13 14:00:00,14.44,14.44,14.4,14.44,121000.0,9.9976,9.9976,9.9699,9.9976,121000.0
2010-09-13 14:30:00,14.44,14.46,14.42,14.45,185000.0,9.9976,10.0114,9.9837,10.0045,185000.0
2010-09-13 15:00:00,14.45,14.45,14.4,14.43,201000.0,10.0045,10.0045,9.9699,9.9907,201000.0
2010-09-13 15:30:00,14.44,14.47,14.43,14.44,588800.0,9.9976,10.0183,9.9907,9.9976,588800.0
2010-09-14 09:30:00,14.38,14.45,14.31,14.45,193600.0,9.956,10.0045,9.9076,10.0045,193600.0
2010-09-14 10:00:00,14.45,14.58,14.42,14.58,238800.0,10.0045,10.0945,9.9837,10.0945,238800.0
2010-09-14 10:30:00,14.58,14.66,14.58,14.64,248600.0,10.0945,10.1499,10.0945,10.136,248600.0
2010-09-14 11:00:00,14.65,14.69,14.63,14.64,263600.0,10.143,10.1707,10.1291,10.136,263600.0
2010-09-14 11:30:00,14.63,14.72,14.63,14.72,243000.0,10.1291,10.1914,10.1291,10.1914,243000.0
2010-09-14 12:00:00,14.71,14.74,14.7,14.72,286200.0,10.1845,10.2053,10.1776,10.1914,286200.0
2010-09-14 12:30:00,14.72,14.72,14.63,14.67,150000.0,10.1914,10.1914,10.1291,10.1568,150000.0
2010-09-14 13:00:00,14.67,14.68,14.62,14.63,113400.0,10.1568,10.1637,10.1222,10.1291,113400.0
2010-09-14 13:30:00,14.63,14.65,14.55,14.61,251600.0,10.1291,10.143,10.0737,10.1153,251600.0
2010-09-14 14:00:00,14.61,14.64,14.58,14.64,217800.0,10.1153,10.136,10.0945,10.136,217800.0
2010-09-14 14:30:00,14.63,14.71,14.63,14.7,202800.0,10.1291,10.1845,10.1291,10.1776,202800.0
2010-09-14 15:00:00,14.7,14.72,14.66,14.71,338600.0,10.1776,10.1914,10.1499,10.1845,338600.0
2010-09-14 15:30:00,14.71,14.72,14.66,14.67,779800.0,10.1845,10.1914,10.1499,10.1568,779800.0
2010-09-15 09:30:00,14.6,14.63,14.47,14.56,279600.0,10.1084,10.1291,10.0183,10.0807,279600.0
2010-09-15 10:00:00,14.56,14.61,14.54,14.57,216200.0,10.0807,10.1153,10.0668,10.0876,216200.0
2010-09-15 10:30:00,14.56,14.58,14.51,14.55,218000.0,10.0807,10.0945,10.046,10.0737,218000.0
2010-09-15 11:00:00,14.55,14.55,14.5,14.53,117000.0,10.0737,10.0737,10.0391,10.0599,117000.0
2010-09-15 11:30:00,14.52,14.6,14.51,14.57,123400.0,10.053,10.1084,10.046,10.0876,123400.0
2010-09-15 12:00:00,14.57,14.6,14.57,14.59,113600.0,10.0876,10.1084,10.0876,10.1014,113600.0
2010-09-15 12:30:00,14.59,14.61,14.58,14.6,108000.0,10.1014,10.1153,10.0945,10.1084,108000.0
2010-09-15 13:00:00,14.61,14.61,14.58,14.59,126400.0,10.1153,10.1153,10.0945,10.1014,126400.0
2010-09-15 13:30:00,14.59,14.61,14.57,14.6,156800.0,10.1014,10.1153,10.0876,10.1084,156800.0
2010-09-15 14:00:00,14.6,14.61,14.56,14.58,124200.0,10.1084,10.1153,10.0807,10.0945,124200.0
2010-09-15 14:30:00,14.58,14.62,14.56,14.61,157800.0,10.0945,10.1222,10.0807,10.1153,157800.0
2010-09-15 15:00:00,14.61,14.64,14.6,14.63,256200.0,10.1153,10.136,10.1084,10.1291,256200.0
2010-09-15 15:30:00,14.63,14.64,14.58,14.6,834400.0,10.1291,10.136,10.0945,10.1084,834400.0
2010-09-16 09:30:00,14.54,14.67,14.52,14.65,242600.0,10.0668,10.1568,10.053,10.143,242600.0
2010-09-16 10:00:00,14.65,14.69,14.59,14.6,233200.0,10.143,10.1707,10.1014,10.1084,233200.0
2010-09-16 10:30:00,14.6,14.65,14.55,14.62,168400.0,10.1084,10.143,10.0737,10.1222,168400.0
2010-09-16 11:00:00,14.62,14.64,14.58,14.58,139800.0,10.1222,10.136,10.0945,10.0945,139800.0
2010-09-16 11:30:00,14.58,14.6,14.55,14.56,94800.0,10.0945,10.1084,10.0737,10.0807,94800.0
2010-09-16 12:00:00,14.56,14.6,14.55,14.6,93000.0,10.0807,10.1084,10.0737,10.1084,93000.0
2010-09-16 12:30:00,14.6,14.63,14.6,14.63,115200.0,10.1084,10.1291,10.1084,10.1291,115200.0
2010-09-16 13:00:00,14.63,14.63,14.6,14.63,136400.0,10.1291,10.1291,10.1084,10.1291,136400.0
2010-09-16 13:30:00,14.63,14.65,14.62,14.64,98200.0,10.1291,10.143,10.1222,10.136,98200.0
2010-09-16 14:00:00,14.63,14.67,14.63,14.66,216200.0,10.1291,10.1568,10.1291,10.1499,216200.0
2010-09-16 14:30:00,14.67,14.67,14.62,14.65,184800.0,10.1568,10.1568,10.1222,10.143,184800.0
2010-09-16 15:00:00,14.66,14.71,14.65,14.7,202400.0,10.1499,10.1845,10.143,10.1776,202400.0
2010-09-16 15:30:00,14.7,14.72,14.67,14.69,564200.0,10.1776,10.1914,10.1568,10.1707,564200.0
2010-09-17 09:30:00,14.75,14.75,14.67,14.72,1296000.0,10.2122,10.2122,10.1568,10.1914,1296000.0
2010-09-17 10:00:00,14.72,14.79,14.7,14.78,424600.0,10.1914,10.2399,10.1776,10.233,424600.0
2010-09-17 10:30:00,14.78,14.86,14.76,14.86,400200.0,10.233,10.2884,10.2191,10.2884,400200.0
2010-09-17 11:00:00,14.85,14.9,14.8,14.81,434200.0,10.2814,10.3161,10.2468,10.2537,434200.0
2010-09-17 11:30:00,14.81,14.83,14.78,14.81,240600.0,10.2537,10.2676,10.233,10.2537,240600.0
2010-09-17 12:00:00,14.8,14.87,14.8,14.87,133000.0,10.2468,10.2953,10.2468,10.2953,133000.0
2010-09-17 12:30:00,14.87,14.88,14.83,14.84,233400.0,10.2953,10.3022,10.2676,10.2745,233400.0
2010-09-17 13:00:00,14.84,14.87,14.78,14.85,370600.0,10.2745,10.2953,10.233,10.2814,370600.0
2010-09-17 13:30:00,14.85,14.9,14.85,14.88,190600.0,10.2814,10.3161,10.2814,10.3022,190600.0
2010-09-17 14:00:00,14.88,14.88,14.84,14.86,243600.0,10.3022,10.3022,10.2745,10.2884,243600.0
2010-09-17 14:30:00,14.87,14.9,14.86,14.89,190800.0,10.2953,10.3161,10.2884,10.3091,190800.0
2010-09-17 15:00:00,14.9,14.9,14.87,14.87,418400.0,10.3161,10.3161,10.2953,10.2953,418400.0
2010-09-17 15:30:00,14.88,14.89,14.85,14.87,888600.0,10.3022,10.3091,10.2814,10.2953,888600.0
2010-09-20 09:30:00,14.94,14.95,14.8,14.89,224000.0,10.3438,10.3507,10.2468,10.3091,224000.0
2010-09-20 10:00:00,14.89,15.02,14.86,14.96,348600.0,10.3091,10.3991,10.2884,10.3576,348600.0
2010-09-20 10:30:00,14.96,14.97,14.88,14.93,219200.0,10.3576,10.3645,10.3022,10.3368,219200.0
2010-09-20 11:00:00,14.94,15.0,14.93,15.0,414600.0,10.3438,10.3853,10.3368,10.3853,414600.0
2010-09-20 11:30:00,14.99,15.02,14.93,14.95,239000.0,10.3784,10.3991,10.3368,10.3507,239000.0
2010-09-20 12:00:00,14.95,14.96,14.93,14.93,151400.0,10.3507,10.3576,10.3368,10.3368,151400.0
2010-09-20 12:30:00,14.93,15.0,14.92,14.99,192800.0,10.3368,10.3853,10.3299,10.3784,192800.0
2010-09-20 13:00:00,14.99,15.03,14.96,15.03,234600.0,10.3784,10.4061,10.3576,10.4061,234600.0
2010-09-20 13:30:00,15.03,15.06,14.99,15.06,329000.0,10.4061,10.4268,10.3784,10.4268,329000.0
2010-09-20 14:00:00,15.06,15.09,15.02,15.07,345400.0,10.4268,10.4476,10.3991,10.4338,345400.0
2010-09-20 14:30:00,15.07,15.15,15.05,15.14,553800.0,10.4338,10.4891,10.4199,10.4822,553800.0
2010-09-20 15:00:00,15.13,15.15,15.1,15.1,298200.0,10.4753,10.4891,10.4545,10.4545,298200.0
2010-09-20 15:30:00,15.1,15.17,15.1,15.13,794200.0,10.4545,10.503,10.4545,10.4753,794200.0
2010-09-21 09:30:00,15.1,15.17,15.04,15.09,378200.0,10.4545,10.503,10.413,10.4476,378200.0
2010-09-21 10:00:00,15.1,15.15,15.09,15.13,243400.0,10.4545,10.4891,10.4476,10.4753,243400.0
2010-09-21 10:30:00,15.13,15.17,15.06,15.08,174600.0,10.4753,10.503,10.4268,10.4407,174600.0
2010-09-21 11:00:00,15.08,15.12,15.04,15.05,153800.0,10.4407,10.4684,10.413,10.4199,153800.0
2010-09-21 11:30:00,15.04,15.09,15.04,15.09,98000.0,10.413,10.4476,10.413,10.4476,98000.0
2010-09-21 12:00:00,15.09,15.11,15.06,15.06,153400.0,10.4476,10.4615,10.4268,10.4268,153400.0
2010-09-21 12:30:00,15.06,15.08,15.03,15.05,247600.0,10.4268,10.4407,10.4061,10.4199,247600.0
2010-09-21 13:00:00,15.06,15.06,15.01,15.05,177600.0,10.4268,10.4268,10.3922,10.4199,177600.0
2010-09-21 13:30:00,15.05,15.05,15.01,15.04,183000.0,10.4199,10.4199,10.3922,10.413,183000.0
2010-09-21 14:00:00,15.04,15.11,15.01,15.08,463200.0,10.413,10.4615,10.3922,10.4407,463200.0
2010-09-21 14:30:00,15.08,15.17,15.06,15.15,557200.0,10.4407,10.503,10.4268,10.4891,557200.0
2010-09-21 15:00:00,15.15,15.18,15.11,15.13,510800.0,10.4891,10.5099,10.4615,10.4753,510800.0
2010-09-21 15:30:00,15.13,15.13,15.06,15.11,866400.0,10.4753,10.4753,10.4268,10.4615,866400.0
2010-09-22 09:30:00,15.13,15.15,14.99,15.05,559800.0,10.4753,10.4891,10.3784,10.4199,559800.0
2010-09-22 10:00:00,15.06,15.06,14.88,14.9,436600.0,10.4268,10.4268,10.3022,10.3161,436600.0
2010-09-22 10:30:00,14.9,14.9,14.81,14.85,412400.0,10.3161,10.3161,10.2537,10.2814,412400.0
2010-09-22 11:00:00,14.85,14.87,14.74,14.77,311200.0,10.2814,10.2953,10.2053,10.2261,311200.0
2010-09-22 11:30:00,14.77,14.8,14.74,14.79,246800.0,10.2261,10.2468,10.2053,10.2399,246800.0
2010-09-22 12:00:00,14.79,14.81,14.75,14.78,258200.0,10.2399,10.2537,10.2122,10.233,258200.0
2010-09-22 12:30:00,14.78,14.78,14.72,14.73,211600.0,10.233,10.233,10.1914,10.1984,211600.0
2010-09-22 13:00:00,14.73,14.74,14.7,14.72,221800.0,10.1984,10.2053,10.1776,10.1914,221800.0
2010-09-22 13:30:00,14.72,14.78,14.72,14.74,215000.0,10.1914,10.233,10.1914,10.2053,215000.0
2010-09-22 14:00:00,14.75,14.77,14.73,14.76,244800.0,10.2122,10.2261,10.1984,10.2191,244800.0
2010-09-22 14:30:00,14.77,14.82,14.76,14.78,667400.0,10.2261,10.2607,10.2191,10.233,667400.0
2010-09-22 15:00:00,14.79,14.79,14.72,14.74,633400.0,10.2399,10.2399,10.1914,10.2053,633400.0
2010-09-22 15:30:00,14.74,14.78,14.72,14.72,1117800.0,10.2053,10.233,10.1914,10.1914,1117800.0
2010-09-23 09:30:00,14.55,14.77,14.51,14.74,351000.0,10.0737,10.2261,10.046,10.2053,351000.0
2010-09-23 10:00:00,14.74,14.86,14.73,14.86,394600.0,10.2053,10.2884,10.1984,10.2884,394600.0
2010-09-23 10:30:00,14.86,14.96,14.85,14.91,251000.0,10.2884,10.3576,10.2814,10.323,251000.0
2010-09-23 11:00:00,14.91,15.03,14.9,15.02,307000.0,10.323,10.4061,10.3161,10.3991,307000.0
2010-09-23 11:30:00,15.02,15.03,14.94,14.94,384400.0,10.3991,10.4061,10.3438,10.3438,384400.0
2010-09-23 12:00:00,14.94,14.95,14.92,14.92,97200.0,10.3438,10.3507,10.3299,10.3299,97200.0
2010-09-23 12:30:00,14.92,14.96,14.9,14.92,99800.0,10.3299,10.3576,10.3161,10.3299,99800.0
2010-09-23 13:00:00,14.92,14.94,14.88,14.89,164400.0,10.3299,10.3438,10.3022,10.3091,164400.0
2010-09-23 13:30:00,14.89,14.9,14.84,14.86,172200.0,10.3091,10.3161,10.2745,10.2884,172200.0
2010-09-23 14:00:00,14.86,14.89,14.85,14.88,139800.0,10.2884,10.3091,10.2814,10.3022,139800.0
2010-09-23 14:30:00,14.88,14.9,14.76,14.77,279400.0,10.3022,10.3161,10.2191,10.2261,279400.0
2010-09-23 15:00:00,14.78,14.8,14.72,14.72,427800.0,10.233,10.2468,10.1914,10.1914,427800.0
2010-09-23 15:30:00,14.72,14.76,14.7,14.74,591000.0,10.1914,10.2191,10.1776,10.2053,591000.0
2010-09-24 09:30:00,14.97,15.15,14.88,15.11,445600.0,10.3645,10.4891,10.3022,10.4615,445600.0
2010-09-24 10:00:00,15.11,15.17,15.06,15.17,321600.0,10.4615,10.503,10.4268,10.503,321600.0
2010-09-24 10:30:00,15.16,15.17,15.13,15.15,314600.0,10.4961,10.503,10.4753,10.4891,314600.0
2010-09-24 11:00:00,15.15,15.22,15.14,15.22,244200.0,10.4891,10.5376,10.4822,10.5376,244200.0
2010-09-24 11:30:00,15.22,15.22,15.13,15.2,137200.0,10.5376,10.5376,10.4753,10.5238,137200.0
2010-09-24 12:00:00,15.2,15.2,15.17,15.19,105800.0,10.5238,10.5238,10.503,10.5168,105800.0
2010-09-24 12:30:00,15.19,15.23,15.17,15.22,146400.0,10.5168,10.5445,10.503,10.5376,146400.0
2010-09-24 13:00:00,15.22,15.25,15.2,15.24,114000.0,10.5376,10.5584,10.5238,10.5515,114000.0
2010-09-24 13:30:00,15.24,15.26,15.21,15.22,156600.0,10.5515,10.5653,10.5307,10.5376,156600.0
2010-09-24 14:00:00,15.22,15.22,15.2,15.22,180000.0,10.5376,10.5376,10.5238,10.5376,180000.0
2010-09-24 14:30:00,15.22,15.26,15.22,15.25,190000.0,10.5376,10.5653,10.5376,10.5584,190000.0
2010-09-24 15:00:00,15.25,15.3,15.22,15.28,358800.0,10.5584,10.593,10.5376,10.5792,358800.0
2010-09-24 15:30:00,15.28,15.33,15.28,15.32,563400.0,10.5792,10.6138,10.5792,10.6068,563400.0
2010-09-27 09:30:00,15.83,15.85,15.47,15.6,1816800.0,10.9599,10.9738,10.7107,10.8007,1816800.0
2010-09-27 10:00:00,15.6,15.62,15.5,15.6,696000.0,10.8007,10.8146,10.7315,10.8007,696000.0
2010-09-27 10:30:00,15.6,15.64,15.56,15.62,568600.0,10.8007,10.8284,10.773,10.8146,568600.0
2010-09-27 11:00:00,15.62,15.63,15.59,15.61,566200.0,10.8146,10.8215,10.7938,10.8076,566200.0
2010-09-27 11:30:00,15.61,15.63,15.56,15.59,480600.0,10.8076,10.8215,10.773,10.7938,480600.0
2010-09-27 12:00:00,15.59,15.61,15.55,15.56,357200.0,10.7938,10.8076,10.7661,10.773,357200.0
2010-09-27 12:30:00,15.56,15.56,15.52,15.53,266800.0,10.773,10.773,10.7453,10.7522,266800.0
2010-09-27 13:00:00,15.54,15.56,15.51,15.53,259400.0,10.7592,10.773,10.7384,10.7522,259400.0
2010-09-27 13:30:00,15.53,15.57,15.51,15.56,347000.0,10.7522,10.7799,10.7384,10.773,347000.0
2010-09-27 14:00:00,15.56,15.56,15.53,15.54,280000.0,10.773,10.773,10.7522,10.7592,280000.0
2010-09-27 14:30:00,15.54,15.56,15.5,15.5,455200.0,10.7592,10.773,10.7315,10.7315,455200.0
2010-09-27 15:00:00,15.5,15.51,15.48,15.48,466800.0,10.7315,10.7384,10.7176,10.7176,466800.0
2010-09-27 15:30:00,15.48,15.49,15.4,15.42,930800.0,10.7176,10.7245,10.6622,10.6761,930800.0
2010-09-28 09:30:00,15.53,15.56,15.36,15.39,580800.0,10.7522,10.773,10.6345,10.6553,580800.0
2010-09-28 10:00:00,15.39,15.42,15.29,15.38,367800.0,10.6553,10.6761,10.5861,10.6484,367800.0
2010-09-28 10:30:00,15.38,15.48,15.38,15.48,344600.0,10.6484,10.7176,10.6484,10.7176,344600.0
2010-09-28 11:00:00,15.48,15.61,15.47,15.6,489000.0,10.7176,10.8076,10.7107,10.8007,489000.0
2010-09-28 11:30:00,15.6,15.65,15.56,15.56,331200.0,10.8007,10.8353,10.773,10.773,331200.0
2010-09-28 12:00:00,15.56,15.59,15.51,15.55,546400.0,10.773,10.7938,10.7384,10.7661,546400.0
2010-09-28 12:30:00,15.55,15.62,15.55,15.61,331400.0,10.7661,10.8146,10.7661,10.8076,331400.0
2010-09-28 13:00:00,15.61,15.63,15.56,15.59,286200.0,10.8076,10.8215,10.773,10.7938,286200.0
2010-09-28 13:30:00,15.6,15.69,15.58,15.69,432400.0,10.8007,10.863,10.7869,10.863,432400.0
2010-09-28 14:00:00,15.69,15.69,15.58,15.58,391200.0,10.863,10.863,10.7869,10.7869,391200.0
2010-09-28 14:30:00,15.58,15.61,15.54,15.56,335800.0,10.7869,10.8076,10.7592,10.773,335800.0
2010-09-28 15:00:00,15.56,15.61,15.54,15.56,361800.0,10.773,10.8076,10.7592,10.773,361800.0
2010-09-28 15:30:00,15.56,15.7,15.56,15.67,1041400.0,10.773,10.8699,10.773,10.8492,1041400.0
2010-09-29 09:30:00,15.65,15.85,15.61,15.8,593400.0,10.8353,10.9738,10.8076,10.9392,593400.0
2010-09-29 10:00:00,15.8,15.9,15.74,15.81,686200.0,10.9392,11.0084,10.8976,10.9461,686200.0
2010-09-29 10:30:00,15.81,15.84,15.71,15.74,401400.0,10.9461,10.9669,10.8769,10.8976,401400.0
2010-09-29 11:00:00,15.74,15.87,15.74,15.86,210600.0,10.8976,10.9876,10.8976,10.9807,210600.0
2010-09-29 11:30:00,15.86,15.88,15.85,15.86,233200.0,10.9807,10.9946,10.9738,10.9807,233200.0
2010-09-29 12:00:00,15.87,15.88,15.82,15.85,224800.0,10.9876,10.9946,10.953,10.9738,224800.0
2010-09-29 12:30:00,15.85,15.85,15.77,15.8,270200.0,10.9738,10.9738,10.9184,10.9392,270200.0
2010-09-29 13:00:00,15.8,15.81,15.73,15.73,152200.0,10.9392,10.9461,10.8907,10.8907,152200.0
2010-09-29 13:30:00,15.74,15.83,15.72,15.81,245800.0,10.8976,10.9599,10.8838,10.9461,245800.0
2010-09-29 14:00:00,15.81,15.85,15.81,15.81,359600.0,10.9461,10.9738,10.9461,10.9461,359600.0
2010-09-29 14:30:00,15.81,15.85,15.81,15.82,363800.0,10.9461,10.9738,10.9461,10.953,363800.0
2010-09-29 15:00:00,15.82,15.82,15.72,15.78,464000.0,10.953,10.953,10.8838,10.9253,464000.0
2010-09-29 15:30:00,15.78,15.8,15.74,15.78,620200.0,10.9253,10.9392,10.8976,10.9253,620200.0
2010-09-30 09:30:00,15.97,15.99,15.85,15.92,453400.0,11.0569,11.0707,10.9738,11.0223,453400.0
2010-09-30 10:00:00,15.92,15.92,15.78,15.8,409600.0,11.0223,11.0223,10.9253,10.9392,409600.0
2010-09-30 10:30:00,15.81,15.88,15.74,15.74,277000.0,10.9461,10.9946,10.8976,10.8976,277000.0
2010-09-30 11:00:00,15.74,15.74,15.56,15.59,574800.0,10.8976,10.8976,10.773,10.7938,574800.0
2010-09-30 11:30:00,15.59,15.67,15.58,15.62,541800.0,10.7938,10.8492,10.7869,10.8146,541800.0
2010-09-30 12:00:00,15.62,15.66,15.58,15.63,340600.0,10.8146,10.8422,10.7869,10.8215,340600.0
2010-09-30 12:30:00,15.63,15.78,15.63,15.75,269800.0,10.8215,10.9253,10.8215,10.9046,269800.0
2010-09-30 13:00:00,15.74,15.82,15.72,15.82,169400.0,10.8976,10.953,10.8838,10.953,169400.0
2010-09-30 13:30:00,15.83,15.83,15.76,15.78,127400.0,10.9599,10.9599,10.9115,10.9253,127400.0
2010-09-30 14:00:00,15.79,15.79,15.73,15.78,184000.0,10.9323,10.9323,10.8907,10.9253,184000.0
2010-09-30 14:30:00,15.78,15.84,15.78,15.81,170000.0,10.9253,10.9669,10.9253,10.9461,170000.0
2010-09-30 15:00:00,15.8,15.81,15.72,15.79,239600.0,10.9392,10.9461,10.8838,10.9323,239600.0
2010-09-30 15:30:00,15.79,15.81,15.71,15.74,721600.0,10.9323,10.9461,10.8769,10.8976,721600.0
2010-10-01 09:30:00,15.9,15.93,15.8,15.84,636200.0,11.0084,11.0292,10.9392,10.9669,636200.0
2010-10-01 10:00:00,15.85,15.88,15.65,15.68,509000.0,10.9738,10.9946,10.8353,10.8561,509000.0
2010-10-01 10:30:00,15.68,15.74,15.63,15.68,303600.0,10.8561,10.8976,10.8215,10.8561,303600.0
2010-10-01 11:00:00,15.68,15.72,15.63,15.66,342200.0,10.8561,10.8838,10.8215,10.8422,342200.0
2010-10-01 11:30:00,15.65,15.72,15.64,15.67,171600.0,10.8353,10.8838,10.8284,10.8492,171600.0
2010-10-01 12:00:00,15.67,15.68,15.62,15.64,120800.0,10.8492,10.8561,10.8146,10.8284,120800.0
2010-10-01 12:30:00,15.65,15.65,15.6,15.65,111400.0,10.8353,10.8353,10.8007,10.8353,111400.0
2010-10-01 13:00:00,15.65,15.7,15.63,15.63,162600.0,10.8353,10.8699,10.8215,10.8215,162600.0
2010-10-01 13:30:00,15.63,15.65,15.61,15.63,121400.0,10.8215,10.8353,10.8076,10.8215,121400.0
2010-10-01 14:00:00,15.63,15.7,15.63,15.67,134800.0,10.8215,10.8699,10.8215,10.8492,134800.0
2010-10-01 14:30:00,15.67,15.7,15.66,15.7,124200.0,10.8492,10.8699,10.8422,10.8699,124200.0
2010-10-01 15:00:00,15.7,15.74,15.67,15.68,221000.0,10.8699,10.8976,10.8492,10.8561,221000.0
2010-10-01 15:30:00,15.68,15.74,15.68,15.71,716000.0,10.8561,10.8976,10.8561,10.8769,716000.0
2010-10-04 09:30:00,15.72,15.76,15.61,15.65,234000.0,10.8838,10.9115,10.8076,10.8353,234000.0
2010-10-04 10:00:00,15.65,15.72,15.6,15.69,194600.0,10.8353,10.8838,10.8007,10.863,194600.0
2010-10-04 10:30:00,15.68,15.69,15.59,15.63,157800.0,10.8561,10.863,10.7938,10.8215,157800.0
2010-10-04 11:00:00,15.63,15.63,15.44,15.47,296200.0,10.8215,10.8215,10.6899,10.7107,296200.0
2010-10-04 11:30:00,15.46,15.52,15.43,15.46,166400.0,10.7038,10.7453,10.683,10.7038,166400.0
2010-10-04 12:00:00,15.46,15.5,15.42,15.47,239200.0,10.7038,10.7315,10.6761,10.7107,239200.0
2010-10-04 12:30:00,15.47,15.53,15.46,15.51,180600.0,10.7107,10.7522,10.7038,10.7384,180600.0
2010-10-04 13:00:00,15.51,15.56,15.49,15.54,157800.0,10.7384,10.773,10.7245,10.7592,157800.0
2010-10-04 13:30:00,15.53,15.53,15.47,15.51,136200.0,10.7522,10.7522,10.7107,10.7384,136200.0
2010-10-04 14:00:00,15.51,15.52,15.47,15.5,172200.0,10.7384,10.7453,10.7107,10.7315,172200.0
2010-10-04 14:30:00,15.49,15.54,15.49,15.52,171800.0,10.7245,10.7592,10.7245,10.7453,171800.0
2010-10-04 15:00:00,15.52,15.57,15.51,15.55,201600.0,10.7453,10.7799,10.7384,10.7661,201600.0
2010-10-04 15:30:00,15.55,15.63,15.54,15.63,643400.0,10.7661,10.8215,10.7592,10.8215,643400.0
2010-10-05 09:30:00,15.63,15.75,15.6,15.7,894800.0,10.8215,10.9046,10.8007,10.8699,894800.0
2010-10-05 10:00:00,15.69,15.77,15.61,15.64,832200.0,10.863,10.9184,10.8076,10.8284,832200.0
2010-10-05 10:30:00,15.64,15.66,15.6,15.61,798800.0,10.8284,10.8422,10.8007,10.8076,798800.0
2010-10-05 11:00:00,15.61,15.61,15.54,15.56,624000.0,10.8076,10.8076,10.7592,10.773,624000.0
2010-10-05 11:30:00,15.56,15.65,15.56,15.61,585000.0,10.773,10.8353,10.773,10.8076,585000.0
2010-10-05 12:00:00,15.61,15.63,15.6,15.6,488600.0,10.8076,10.8215,10.8007,10.8007,488600.0
2010-10-05 12:30:00,15.6,15.65,15.6,15.61,421400.0,10.8007,10.8353,10.8007,10.8076,421400.0
2010-10-05 13:00:00,15.61,15.67,15.6,15.62,757200.0,10.8076,10.8492,10.8007,10.8146,757200.0
2010-10-05 13:30:00,15.62,15.63,15.58,15.62,249400.0,10.8146,10.8215,10.7869,10.8146,249400.0
2010-10-05 14:00:00,15.62,15.65,15.62,15.64,275800.0,10.8146,10.8353,10.8146,10.8284,275800.0
2010-10-05 14:30:00,15.64,15.7,15.63,15.69,215800.0,10.8284,10.8699,10.8215,10.863,215800.0
2010-10-05 15:00:00,15.69,15.75,15.68,15.75,460600.0,10.863,10.9046,10.8561,10.9046,460600.0
2010-10-05 15:30:00,15.74,15.75,15.69,15.72,843000.0,10.8976,10.9046,10.863,10.8838,843000.0
2010-10-06 09:30:00,15.65,15.68,15.56,15.64,432600.0,10.8353,10.8561,10.773,10.8284,432600.0
2010-10-06 10:00:00,15.64,15.67,15.47,15.52,337000.0,10.8284,10.8492,10.7107,10.7453,337000.0
2010-10-06 10:30:00,15.52,15.52,15.46,15.48,396600.0,10.7453,10.7453,10.7038,10.7176,396600.0
2010-10-06 11:00:00,15.49,15.52,15.44,15.51,239600.0,10.7245,10.7453,10.6899,10.7384,239600.0
2010-10-06 11:30:00,15.51,15.56,15.49,15.49,168800.0,10.7384,10.773,10.7245,10.7245,168800.0
2010-10-06 12:00:00,15.49,15.55,15.49,15.49,252800.0,10.7245,10.7661,10.7245,10.7245,252800.0
2010-10-06 12:30:00,15.49,15.5,15.45,15.47,194800.0,10.7245,10.7315,10.6969,10.7107,194800.0
2010-10-06 13:00:00,15.47,15.47,15.43,15.46,268600.0,10.7107,10.7107,10.683,10.7038,268600.0
2010-10-06 13:30:00,15.46,15.49,15.42,15.47,239000.0,10.7038,10.7245,10.6761,10.7107,239000.0
2010-10-06 14:00:00,15.47,15.48,15.43,15.45,312400.0,10.7107,10.7176,10.683,10.6969,312400.0
2010-10-06 14:30:00,15.45,15.46,15.4,15.43,365400.0,10.6969,10.7038,10.6622,10.683,365400.0
2010-10-06 15:00:00,15.43,15.44,15.4,15.42,375800.0,10.683,10.6899,10.6622,10.6761,375800.0
2010-10-06 15:30:00,15.42,15.46,15.4,15.46,1041800.0,10.6761,10.7038,10.6622,10.7038,1041800.0
2010-10-07 09:30:00,15.38,15.46,15.28,15.3,811800.0,10.6484,10.7038,10.5792,10.593,811800.0
2010-10-07 10:00:00,15.29,15.49,15.27,15.49,605200.0,10.5861,10.7245,10.5722,10.7245,605200.0
2010-10-07 10:30:00,15.49,15.51,15.41,15.47,351000.0,10.7245,10.7384,10.6692,10.7107,351000.0
2010-10-07 11:00:00,15.46,15.46,15.4,15.4,353800.0,10.7038,10.7038,10.6622,10.6622,353800.0
2010-10-07 11:30:00,15.4,15.43,15.35,15.4,557400.0,10.6622,10.683,10.6276,10.6622,557400.0
2010-10-07 12:00:00,15.4,15.4,15.28,15.29,540600.0,10.6622,10.6622,10.5792,10.5861,540600.0
2010-10-07 12:30:00,15.29,15.31,15.26,15.31,320600.0,10.5861,10.5999,10.5653,10.5999,320600.0
2010-10-07 13:00:00,15.31,15.36,15.3,15.35,449400.0,10.5999,10.6345,10.593,10.6276,449400.0
2010-10-07 13:30:00,15.35,15.4,15.31,15.38,404000.0,10.6276,10.6622,10.5999,10.6484,404000.0
2010-10-07 14:00:00,15.38,15.42,15.34,15.37,502400.0,10.6484,10.6761,10.6207,10.6415,502400.0
2010-10-07 14:30:00,15.38,15.43,15.37,15.43,364400.0,10.6484,10.683,10.6415,10.683,364400.0
2010-10-07 15:00:00,15.43,15.45,15.42,15.44,381400.0,10.683,10.6969,10.6761,10.6899,381400.0
2010-10-07 15:30:00,15.43,15.49,15.41,15.42,1319400.0,10.683,10.7245,10.6692,10.6761,1319400.0
2010-10-08 09:30:00,15.49,15.49,15.27,15.32,685000.0,10.7245,10.7245,10.5722,10.6068,685000.0
2010-10-08 10:00:00,15.32,15.34,15.21,15.24,461000.0,10.6068,10.6207,10.5307,10.5515,461000.0
2010-10-08 10:30:00,15.24,15.34,15.22,15.33,402000.0,10.5515,10.6207,10.5376,10.6138,402000.0
2010-10-08 11:00:00,15.33,15.46,15.29,15.46,445800.0,10.6138,10.7038,10.5861,10.7038,445800.0
2010-10-08 11:30:00,15.46,15.52,15.45,15.49,340600.0,10.7038,10.7453,10.6969,10.7245,340600.0
2010-10-08 12:00:00,15.5,15.51,15.43,15.44,247800.0,10.7315,10.7384,10.683,10.6899,247800.0
2010-10-08 12:30:00,15.44,15.53,15.42,15.53,245400.0,10.6899,10.7522,10.6761,10.7522,245400.0
2010-10-08 13:00:00,15.53,15.53,15.47,15.5,190400.0,10.7522,10.7522,10.7107,10.7315,190400.0
2010-10-08 13:30:00,15.5,15.5,15.44,15.45,559600.0,10.7315,10.7315,10.6899,10.6969,559600.0
2010-10-08 14:00:00,15.46,15.47,15.4,15.46,459800.0,10.7038,10.7107,10.6622,10.7038,459800.0
2010-10-08 14:30:00,15.47,15.47,15.44,15.47,294800.0,10.7107,10.7107,10.6899,10.7107,294800.0
2010-10-08 15:00:00,15.46,15.52,15.46,15.51,277800.0,10.7038,10.7453,10.7038,10.7384,277800.0
2010-10-08 15:30:00,15.51,15.54,15.46,15.47,910200.0,10.7384,10.7592,10.7038,10.7107,910200.0
2010-10-11 09:30:00,15.48,15.52,15.4,15.46,587800.0,10.7176,10.7453,10.6622,10.7038,587800.0
2010-10-11 10:00:00,15.46,15.63,15.46,15.62,268200.0,10.7038,10.8215,10.7038,10.8146,268200.0
2010-10-11 10:30:00,15.63,15.64,15.55,15.58,287000.0,10.8215,10.8284,10.7661,10.7869,287000.0
2010-10-11 11:00:00,15.58,15.61,15.56,15.59,196400.0,10.7869,10.8076,10.773,10.7938,196400.0
2010-10-11 11:30:00,15.59,15.62,15.58,15.59,145600.0,10.7938,10.8146,10.7869,10.7938,145600.0
2010-10-11 12:00:00,15.59,15.6,15.56,15.58,176600.0,10.7938,10.8007,10.773,10.7869,176600.0
2010-10-11 12:30:00,15.58,15.6,15.56,15.59,266400.0,10.7869,10.8007,10.773,10.7938,266400.0
2010-10-11 13:00:00,15.59,15.59,15.55,15.56,195200.0,10.7938,10.7938,10.7661,10.773,195200.0
2010-10-11 13:30:00,15.56,15.59,15.55,15.56,147400.0,10.773,10.7938,10.7661,10.773,147400.0
2010-10-11 14:00:00,15.57,15.59,15.54,15.58,259400.0,10.7799,10.7938,10.7592,10.7869,259400.0
2010-10-11 14:30:00,15.58,15.59,15.56,15.56,808600.0,10.7869,10.7938,10.773,10.773,808600.0
2010-10-11 15:00:00,15.56,15.58,15.52,15.53,340000.0,10.773,10.7869,10.7453,10.7522,340000.0
2010-10-11 15:30:00,15.52,15.55,15.47,15.54,508400.0,10.7453,10.7661,10.7107,10.7592,508400.0
2010-10-12 09:30:00,15.46,15.48,15.27,15.34,950800.0,10.7038,10.7176,10.5722,10.6207,950800.0
2010-10-12 10:00:00,15.33,15.5,15.32,15.46,744600.0,10.6138,10.7315,10.6068,10.7038,744600.0
2010-10-12 10:30:00,15.46,15.54,15.46,15.52,629800.0,10.7038,10.7592,10.7038,10.7453,629800.0
2010-10-12 11:00:00,15.52,15.54,15.49,15.53,286600.0,10.7453,10.7592,10.7245,10.7522,286600.0
2010-10-12 11:30:00,15.53,15.56,15.49,15.55,218600.0,10.7522,10.773,10.7245,10.7661,218600.0
2010-10-12 12:00:00,15.55,15.61,15.53,15.59,270600.0,10.7661,10.8076,10.7522,10.7938,270600.0
2010-10-12 12:30:00,15.59,15.63,15.58,15.63,267000.0,10.7938,10.8215,10.7869,10.8215,267000.0
2010-10-12 13:00:00,15.63,15.66,15.62,15.65,217800.0,10.8215,10.8422,10.8146,10.8353,217800.0
2010-10-12 13:30:00,15.65,15.65,15.58,15.63,160400.0,10.8353,10.8353,10.7869,10.8215,160400.0
2010-10-12 14:00:00,15.63,15.71,15.6,15.64,388200.0,10.8215,10.8769,10.8007,10.8284,388200.0
2010-10-12 14:30:00,15.64,15.65,15.59,15.63,200000.0,10.8284,10.8353,10.7938,10.8215,200000.0
2010-10-12 15:00:00,15.63,15.64,15.57,15.63,1034000.0,10.8215,10.8284,10.7799,10.8215,1034000.0
2010-10-12 15:30:00,15.63,15.63,15.57,15.57,743600.0,10.8215,10.8215,10.7799,10.7799,743600.0
2010-10-13 09:30:00,15.55,15.58,15.37,15.44,548400.0,10.7661,10.7869,10.6415,10.6899,548400.0
2010-10-13 10:00:00,15.44,15.52,15.44,15.46,577200.0,10.6899,10.7453,10.6899,10.7038,577200.0
2010-10-13 10:30:00,15.46,15.49,15.42,15.45,459200.0,10.7038,10.7245,10.6761,10.6969,459200.0
2010-10-13 11:00:00,15.45,15.46,15.38,15.39,609800.0,10.6969,10.7038,10.6484,10.6553,609800.0
2010-10-13 11:30:00,15.4,15.4,15.35,15.4,339400.0,10.6622,10.6622,10.6276,10.6622,339400.0
2010-10-13 12:00:00,15.4,15.4,15.35,15.36,412600.0,10.6622,10.6622,10.6276,10.6345,412600.0
2010-10-13 12:30:00,15.35,15.39,15.35,15.38,248800.0,10.6276,10.6553,10.6276,10.6484,248800.0
2010-10-13 13:00:00,15.38,15.38,15.32,15.33,392800.0,10.6484,10.6484,10.6068,10.6138,392800.0
2010-10-13 13:30:00,15.33,15.34,15.29,15.33,535200.0,10.6138,10.6207,10.5861,10.6138,535200.0
2010-10-13 14:00:00,15.34,15.34,15.27,15.27,643400.0,10.6207,10.6207,10.5722,10.5722,643400.0
2010-10-13 14:30:00,15.27,15.31,15.22,15.27,968000.0,10.5722,10.5999,10.5376,10.5722,968000.0
2010-10-13 15:00:00,15.27,15.28,15.22,15.24,1062400.0,10.5722,10.5792,10.5376,10.5515,1062400.0
2010-10-13 15:30:00,15.24,15.31,15.22,15.24,1513800.0,10.5515,10.5999,10.5376,10.5515,1513800.0
2010-10-14 09:30:00,15.14,15.38,15.13,15.29,705600.0,10.4822,10.6484,10.4753,10.5861,705600.0
2010-10-14 10:00:00,15.29,15.34,15.24,15.31,1055800.0,10.5861,10.6207,10.5515,10.5999,1055800.0
2010-10-14 10:30:00,15.31,15.39,15.29,15.36,594200.0,10.5999,10.6553,10.5861,10.6345,594200.0
2010-10-14 11:00:00,15.37,15.37,15.33,15.35,430600.0,10.6415,10.6415,10.6138,10.6276,430600.0
2010-10-14 11:30:00,15.35,15.37,15.23,15.27,485000.0,10.6276,10.6415,10.5445,10.5722,485000.0
2010-10-14 12:00:00,15.27,15.3,15.24,15.3,363400.0,10.5722,10.593,10.5515,10.593,363400.0
2010-10-14 12:30:00,15.3,15.34,15.28,15.34,238400.0,10.593,10.6207,10.5792,10.6207,238400.0
2010-10-14 13:00:00,15.34,15.34,15.2,15.21,342600.0,10.6207,10.6207,10.5238,10.5307,342600.0
2010-10-14 13:30:00,15.21,15.28,15.2,15.27,401000.0,10.5307,10.5792,10.5238,10.5722,401000.0
2010-10-14 14:00:00,15.27,15.28,15.24,15.24,533000.0,10.5722,10.5792,10.5515,10.5515,533000.0
2010-10-14 14:30:00,15.24,15.24,15.19,15.19,395600.0,10.5515,10.5515,10.5168,10.5168,395600.0
2010-10-14 15:00:00,15.19,15.27,15.18,15.24,486800.0,10.5168,10.5722,10.5099,10.5515,486800.0
2010-10-14 15:30:00,15.24,15.25,15.23,15.24,1041200.0,10.5515,10.5584,10.5445,10.5515,1041200.0
2010-10-15 09:30:00,15.34,15.41,15.22,15.24,1124000.0,10.6207,10.6692,10.5376,10.5515,1124000.0
2010-10-15 10:00:00,15.23,15.3,15.2,15.23,622600.0,10.5445,10.593,10.5238,10.5445,622600.0
2010-10-15 10:30:00,15.22,15.35,15.2,15.31,801000.0,10.5376,10.6276,10.5238,10.5999,801000.0
2010-10-15 11:00:00,15.32,15.38,15.28,15.37,635600.0,10.6068,10.6484,10.5792,10.6415,635600.0
2010-10-15 11:30:00,15.37,15.41,15.34,15.35,578400.0,10.6415,10.6692,10.6207,10.6276,578400.0
2010-10-15 12:00:00,15.35,15.41,15.28,15.4,775800.0,10.6276,10.6692,10.5792,10.6622,775800.0
2010-10-15 12:30:00,15.4,15.45,15.39,15.44,404600.0,10.6622,10.6969,10.6553,10.6899,404600.0
2010-10-15 13:00:00,15.44,15.49,15.43,15.49,239600.0,10.6899,10.7245,10.683,10.7245,239600.0
2010-10-15 13:30:00,15.49,15.49,15.42,15.49,532400.0,10.7245,10.7245,10.6761,10.7245,532400.0
2010-10-15 14:00:00,15.48,15.5,15.44,15.5,369600.0,10.7176,10.7315,10.6899,10.7315,369600.0
2010-10-15 14:30:00,15.5,15.53,15.47,15.49,567400.0,10.7315,10.7522,10.7107,10.7245,567400.0
2010-10-15 15:00:00,15.49,15.5,15.46,15.49,498200.0,10.7245,10.7315,10.7038,10.7245,498200.0
2010-10-15 15:30:00,15.49,15.53,15.48,15.5,2247400.0,10.7245,10.7522,10.7176,10.7315,2247400.0
2010-10-18 09:30:00,15.58,15.63,15.41,15.42,571600.0,10.7869,10.8215,10.6692,10.6761,571600.0
2010-10-18 10:00:00,15.42,15.47,15.4,15.45,354000.0,10.6761,10.7107,10.6622,10.6969,354000.0
2010-10-18 10:30:00,15.45,15.47,15.37,15.37,446200.0,10.6969,10.7107,10.6415,10.6415,446200.0
2010-10-18 11:00:00,15.37,15.38,15.31,15.33,254400.0,10.6415,10.6484,10.5999,10.6138,254400.0
2010-10-18 11:30:00,15.33,15.33,15.28,15.32,290800.0,10.6138,10.6138,10.5792,10.6068,290800.0
2010-10-18 12:00:00,15.32,15.38,15.31,15.35,415200.0,10.6068,10.6484,10.5999,10.6276,415200.0
2010-10-18 12:30:00,15.35,15.37,15.34,15.35,412800.0,10.6276,10.6415,10.6207,10.6276,412800.0
2010-10-18 13:00:00,15.35,15.38,15.34,15.34,213400.0,10.6276,10.6484,10.6207,10.6207,213400.0
2010-10-18 13:30:00,15.34,15.37,15.34,15.35,277400.0,10.6207,10.6415,10.6207,10.6276,277400.0
2010-10-18 14:00:00,15.35,15.4,15.34,15.4,387000.0,10.6276,10.6622,10.6207,10.6622,387000.0
2010-10-18 14:30:00,15.39,15.41,15.38,15.41,122600.0,10.6553,10.6692,10.6484,10.6692,122600.0
2010-10-18 15:00:00,15.41,15.44,15.4,15.43,252400.0,10.6692,10.6899,10.6622,10.683,252400.0
2010-10-18 15:30:00,15.43,15.46,15.42,15.44,329000.0,10.683,10.7038,10.6761,10.6899,329000.0
2010-10-19 09:30:00,15.32,15.37,15.18,15.27,692800.0,10.6068,10.6415,10.5099,10.5722,692800.0
2010-10-19 10:00:00,15.26,15.41,15.24,15.33,502800.0,10.5653,10.6692,10.5515,10.6138,502800.0
2010-10-19 10:30:00,15.33,15.4,15.3,15.34,336600.0,10.6138,10.6622,10.593,10.6207,336600.0
2010-10-19 11:00:00,15.34,15.34,15.29,15.33,203200.0,10.6207,10.6207,10.5861,10.6138,203200.0
2010-10-19 11:30:00,15.33,15.47,15.33,15.47,205800.0,10.6138,10.7107,10.6138,10.7107,205800.0
2010-10-19 12:00:00,15.47,15.49,15.4,15.4,179800.0,10.7107,10.7245,10.6622,10.6622,179800.0
2010-10-19 12:30:00,15.4,15.41,15.37,15.4,184400.0,10.6622,10.6692,10.6415,10.6622,184400.0
2010-10-19 13:00:00,15.4,15.4,15.34,15.35,191400.0,10.6622,10.6622,10.6207,10.6276,191400.0
2010-10-19 13:30:00,15.35,15.38,15.33,15.34,245400.0,10.6276,10.6484,10.6138,10.6207,245400.0
2010-10-19 14:00:00,15.33,15.33,15.24,15.27,706000.0,10.6138,10.6138,10.5515,10.5722,706000.0
2010-10-19 14:30:00,15.27,15.34,15.25,15.32,390800.0,10.5722,10.6207,10.5584,10.6068,390800.0
2010-10-19 15:00:00,15.32,15.33,15.25,15.25,430400.0,10.6068,10.6138,10.5584,10.5584,430400.0
2010-10-19 15:30:00,15.25,15.29,15.22,15.29,866800.0,10.5584,10.5861,10.5376,10.5861,866800.0
2010-10-20 09:30:00,15.24,15.37,15.24,15.3,306400.0,10.5515,10.6415,10.5515,10.593,306400.0
2010-10-20 10:00:00,15.29,15.34,15.2,15.26,250000.0,10.5861,10.6207,10.5238,10.5653,250000.0
2010-10-20 10:30:00,15.25,15.36,15.24,15.34,228400.0,10.5584,10.6345,10.5515,10.6207,228400.0
2010-10-20 11:00:00,15.33,15.4,15.3,15.39,257600.0,10.6138,10.6622,10.593,10.6553,257600.0
2010-10-20 11:30:00,15.39,15.42,15.38,15.39,181600.0,10.6553,10.6761,10.6484,10.6553,181600.0
2010-10-20 12:00:00,15.39,15.44,15.38,15.38,184600.0,10.6553,10.6899,10.6484,10.6484,184600.0
2010-10-20 12:30:00,15.39,15.4,15.36,15.38,135000.0,10.6553,10.6622,10.6345,10.6484,135000.0
2010-10-20 13:00:00,15.38,15.44,15.38,15.41,162400.0,10.6484,10.6899,10.6484,10.6692,162400.0
2010-10-20 13:30:00,15.41,15.41,15.38,15.39,105000.0,10.6692,10.6692,10.6484,10.6553,105000.0
2010-10-20 14:00:00,15.38,15.43,15.36,15.4,351200.0,10.6484,10.683,10.6345,10.6622,351200.0
2010-10-20 14:30:00,15.4,15.44,15.37,15.4,172600.0,10.6622,10.6899,10.6415,10.6622,172600.0
2010-10-20 15:00:00,15.4,15.43,15.38,15.42,214000.0,10.6622,10.683,10.6484,10.6761,214000.0
2010-10-20 15:30:00,15.42,15.43,15.35,15.37,552400.0,10.6761,10.683,10.6276,10.6415,552400.0
2010-10-21 09:30:00,15.45,15.46,15.31,15.37,278400.0,10.6969,10.7038,10.5999,10.6415,278400.0
2010-10-21 10:00:00,15.37,15.4,15.29,15.37,328600.0,10.6415,10.6622,10.5861,10.6415,328600.0
2010-10-21 10:30:00,15.37,15.45,15.37,15.44,277400.0,10.6415,10.6969,10.6415,10.6899,277400.0
2010-10-21 11:00:00,15.44,15.45,15.38,15.38,308400.0,10.6899,10.6969,10.6484,10.6484,308400.0
2010-10-21 11:30:00,15.38,15.38,15.3,15.36,402000.0,10.6484,10.6484,10.593,10.6345,402000.0
2010-10-21 12:00:00,15.36,15.38,15.31,15.38,195600.0,10.6345,10.6484,10.5999,10.6484,195600.0
2010-10-21 12:30:00,15.37,15.38,15.3,15.36,178800.0,10.6415,10.6484,10.593,10.6345,178800.0
2010-10-21 13:00:00,15.35,15.4,15.35,15.38,144400.0,10.6276,10.6622,10.6276,10.6484,144400.0
2010-10-21 13:30:00,15.38,15.38,15.24,15.26,302000.0,10.6484,10.6484,10.5515,10.5653,302000.0
2010-10-21 14:00:00,15.26,15.26,15.2,15.21,350800.0,10.5653,10.5653,10.5238,10.5307,350800.0
2010-10-21 14:30:00,15.21,15.27,15.2,15.25,224000.0,10.5307,10.5722,10.5238,10.5584,224000.0
2010-10-21 15:00:00,15.26,15.35,15.25,15.34,231400.0,10.5653,10.6276,10.5584,10.6207,231400.0
2010-10-21 15:30:00,15.35,15.37,15.32,15.35,406600.0,10.6276,10.6415,10.6068,10.6276,406600.0
2010-10-22 09:30:00,15.42,15.52,15.36,15.48,416800.0,10.6761,10.7453,10.6345,10.7176,416800.0
2010-10-22 10:00:00,15.48,15.54,15.45,15.54,264200.0,10.7176,10.7592,10.6969,10.7592,264200.0
2010-10-22 10:30:00,15.54,15.6,15.52,15.6,382000.0,10.7592,10.8007,10.7453,10.8007,382000.0
2010-10-22 11:00:00,15.6,15.62,15.57,15.6,269400.0,10.8007,10.8146,10.7799,10.8007,269400.0
2010-10-22 11:30:00,15.61,15.65,15.61,15.62,230200.0,10.8076,10.8353,10.8076,10.8146,230200.0
2010-10-22 12:00:00,15.62,15.7,15.61,15.69,220200.0,10.8146,10.8699,10.8076,10.863,220200.0
2010-10-22 12:30:00,15.69,15.7,15.65,15.67,97200.0,10.863,10.8699,10.8353,10.8492,97200.0
2010-10-22 13:00:00,15.67,15.71,15.65,15.69,174600.0,10.8492,10.8769,10.8353,10.863,174600.0
2010-10-22 13:30:00,15.69,15.69,15.68,15.68,137200.0,10.863,10.863,10.8561,10.8561,137200.0
2010-10-22 14:00:00,15.68,15.72,15.68,15.71,263000.0,10.8561,10.8838,10.8561,10.8769,263000.0
2010-10-22 14:30:00,15.7,15.7,15.65,15.67,299400.0,10.8699,10.8699,10.8353,10.8492,299400.0
2010-10-22 15:00:00,15.67,15.69,15.64,15.65,223800.0,10.8492,10.863,10.8284,10.8353,223800.0
2010-10-22 15:30:00,15.65,15.68,15.64,15.67,317600.0,10.8353,10.8561,10.8284,10.8492,317600.0
2010-10-25 09:30:00,15.74,15.8,15.71,15.78,308000.0,10.8976,10.9392,10.8769,10.9253,308000.0
2010-10-25 10:00:00,15.78,15.82,15.75,15.81,210200.0,10.9253,10.953,10.9046,10.9461,210200.0
2010-10-25 10:30:00,15.82,15.83,15.72,15.77,218600.0,10.953,10.9599,10.8838,10.9184,218600.0
2010-10-25 11:00:00,15.77,15.82,15.73,15.82,175200.0,10.9184,10.953,10.8907,10.953,175200.0
2010-10-25 11:30:00,15.82,15.83,15.77,15.8,149200.0,10.953,10.9599,10.9184,10.9392,149200.0
2010-10-25 12:00:00,15.8,15.8,15.74,15.78,197000.0,10.9392,10.9392,10.8976,10.9253,197000.0
2010-10-25 12:30:00,15.78,15.8,15.76,15.76,116600.0,10.9253,10.9392,10.9115,10.9115,116600.0
2010-10-25 13:00:00,15.76,15.81,15.75,15.8,132400.0,10.9115,10.9461,10.9046,10.9392,132400.0
2010-10-25 13:30:00,15.81,15.86,15.8,15.84,182000.0,10.9461,10.9807,10.9392,10.9669,182000.0
2010-10-25 14:00:00,15.85,15.88,15.84,15.85,145600.0,10.9738,10.9946,10.9669,10.9738,145600.0
2010-10-25 14:30:00,15.85,15.86,15.8,15.81,215000.0,10.9738,10.9807,10.9392,10.9461,215000.0
2010-10-25 15:00:00,15.81,15.86,15.8,15.84,355200.0,10.9461,10.9807,10.9392,10.9669,355200.0
2010-10-25 15:30:00,15.84,15.85,15.76,15.76,793600.0,10.9669,10.9738,10.9115,10.9115,793600.0
2010-10-26 09:30:00,15.75,15.75,15.5,15.58,442200.0,10.9046,10.9046,10.7315,10.7869,442200.0
2010-10-26 10:00:00,15.58,15.72,15.58,15.68,214000.0,10.7869,10.8838,10.7869,10.8561,214000.0
2010-10-26 10:30:00,15.68,15.69,15.62,15.69,253600.0,10.8561,10.863,10.8146,10.863,253600.0
2010-10-26 11:00:00,15.68,15.72,15.63,15.67,203800.0,10.8561,10.8838,10.8215,10.8492,203800.0
2010-10-26 11:30:00,15.67,15.74,15.66,15.74,131400.0,10.8492,10.8976,10.8422,10.8976,131400.0
2010-10-26 12:00:00,15.74,15.75,15.71,15.72,95400.0,10.8976,10.9046,10.8769,10.8838,95400.0
2010-10-26 12:30:00,15.73,15.74,15.69,15.7,72200.0,10.8907,10.8976,10.863,10.8699,72200.0
2010-10-26 13:00:00,15.7,15.74,15.69,15.7,74600.0,10.8699,10.8976,10.863,10.8699,74600.0
2010-10-26 13:30:00,15.7,15.74,15.67,15.67,108800.0,10.8699,10.8976,10.8492,10.8492,108800.0
2010-10-26 14:00:00,15.67,15.69,15.65,15.68,109400.0,10.8492,10.863,10.8353,10.8561,109400.0
2010-10-26 14:30:00,15.68,15.71,15.67,15.68,111200.0,10.8561,10.8769,10.8492,10.8561,111200.0
2010-10-26 15:00:00,15.68,15.72,15.68,15.7,151400.0,10.8561,10.8838,10.8561,10.8699,151400.0
2010-10-26 15:30:00,15.7,15.72,15.68,15.72,390800.0,10.8699,10.8838,10.8561,10.8838,390800.0
2010-10-27 09:30:00,15.64,15.81,15.58,15.8,231200.0,10.8284,10.9461,10.7869,10.9392,231200.0
2010-10-27 10:00:00,15.8,15.88,15.79,15.81,256200.0,10.9392,10.9946,10.9323,10.9461,256200.0
2010-10-27 10:30:00,15.81,15.86,15.77,15.77,325600.0,10.9461,10.9807,10.9184,10.9184,325600.0
2010-10-27 11:00:00,15.78,15.83,15.76,15.8,401200.0,10.9253,10.9599,10.9115,10.9392,401200.0
2010-10-27 11:30:00,15.8,15.86,15.8,15.83,228600.0,10.9392,10.9807,10.9392,10.9599,228600.0
2010-10-27 12:00:00,15.82,15.84,15.8,15.82,183400.0,10.953,10.9669,10.9392,10.953,183400.0
2010-10-27 12:30:00,15.83,15.87,15.82,15.86,145600.0,10.9599,10.9876,10.953,10.9807,145600.0
2010-10-27 13:00:00,15.86,15.88,15.81,15.86,205600.0,10.9807,10.9946,10.9461,10.9807,205600.0
2010-10-27 13:30:00,15.86,15.91,15.85,15.91,180200.0,10.9807,11.0153,10.9738,11.0153,180200.0
2010-10-27 14:00:00,15.91,15.95,15.9,15.95,206800.0,11.0153,11.043,11.0084,11.043,206800.0
2010-10-27 14:30:00,15.95,16.04,15.94,16.01,377000.0,11.043,11.1053,11.0361,11.0846,377000.0
2010-10-27 15:00:00,16.02,16.05,15.99,16.03,395600.0,11.0915,11.1123,11.0707,11.0984,395600.0
2010-10-27 15:30:00,16.03,16.09,16.02,16.08,895600.0,11.0984,11.14,11.0915,11.133,895600.0
2010-10-28 09:30:00,16.11,16.13,15.96,15.96,280800.0,11.1538,11.1677,11.05,11.05,280800.0
2010-10-28 10:00:00,15.96,15.98,15.86,15.88,304000.0,11.05,11.0638,10.9807,10.9946,304000.0
2010-10-28 10:30:00,15.88,15.93,15.85,15.93,321600.0,10.9946,11.0292,10.9738,11.0292,321600.0
2010-10-28 11:00:00,15.93,15.99,15.91,15.97,267800.0,11.0292,11.0707,11.0153,11.0569,267800.0
2010-10-28 11:30:00,15.97,15.97,15.88,15.88,184600.0,11.0569,11.0569,10.9946,10.9946,184600.0
2010-10-28 12:00:00,15.88,15.9,15.85,15.86,197400.0,10.9946,11.0084,10.9738,10.9807,197400.0
2010-10-28 12:30:00,15.85,15.89,15.84,15.88,154400.0,10.9738,11.0015,10.9669,10.9946,154400.0
2010-10-28 13:00:00,15.88,16.0,15.86,15.93,259200.0,10.9946,11.0776,10.9807,11.0292,259200.0
2010-10-28 13:30:00,15.93,15.95,15.9,15.95,257000.0,11.0292,11.043,11.0084,11.043,257000.0
2010-10-28 14:00:00,15.95,16.05,15.95,16.04,328400.0,11.043,11.1123,11.043,11.1053,328400.0
2010-10-28 14:30:00,16.04,16.08,16.04,16.06,305600.0,11.1053,11.133,11.1053,11.1192,305600.0
2010-10-28 15:00:00,16.06,16.07,15.97,15.99,583000.0,11.1192,11.1261,11.0569,11.0707,583000.0
2010-10-28 15:30:00,15.99,16.07,15.99,16.04,732800.0,11.0707,11.1261,11.0707,11.1053,732800.0
2010-10-29 09:30:00,16.08,16.11,15.96,16.02,284000.0,11.133,11.1538,11.05,11.0915,284000.0
2010-10-29 10:00:00,16.01,16.1,15.99,16.06,337600.0,11.0846,11.1469,11.0707,11.1192,337600.0
2010-10-29 10:30:00,16.06,16.07,15.99,16.02,204400.0,11.1192,11.1261,11.0707,11.0915,204400.0
2010-10-29 11:00:00,16.02,16.05,16.02,16.04,248800.0,11.0915,11.1123,11.0915,11.1053,248800.0
2010-10-29 11:30:00,16.03,16.07,16.0,16.04,205000.0,11.0984,11.1261,11.0776,11.1053,205000.0
2010-10-29 12:00:00,16.04,16.06,16.02,16.05,187200.0,11.1053,11.1192,11.0915,11.1123,187200.0
2010-10-29 12:30:00,16.06,16.08,16.05,16.06,110600.0,11.1192,11.133,11.1123,11.1192,110600.0
2010-10-29 13:00:00,16.06,16.09,16.04,16.09,102800.0,11.1192,11.14,11.1053,11.14,102800.0
2010-10-29 13:30:00,16.1,16.16,16.09,16.15,255200.0,11.1469,11.1884,11.14,11.1815,255200.0
2010-10-29 14:00:00,16.15,16.17,16.12,16.13,301800.0,11.1815,11.1953,11.1607,11.1677,301800.0
2010-10-29 14:30:00,16.13,16.14,16.11,16.13,182400.0,11.1677,11.1746,11.1538,11.1677,182400.0
2010-10-29 15:00:00,16.13,16.14,16.1,16.11,250200.0,11.1677,11.1746,11.1469,11.1538,250200.0
2010-10-29 15:30:00,16.11,16.13,16.08,16.09,563000.0,11.1538,11.1677,11.133,11.14,563000.0
2010-11-01 09:30:00,16.16,16.16,16.07,16.11,222600.0,11.1884,11.1884,11.1261,11.1538,222600.0
2010-11-01 10:00:00,16.11,16.17,16.05,16.06,274600.0,11.1538,11.1953,11.1123,11.1192,274600.0
2010-11-01 10:30:00,16.07,16.07,16.0,16.03,230600.0,11.1261,11.1261,11.0776,11.0984,230600.0
2010-11-01 11:00:00,16.03,16.03,15.97,15.97,266800.0,11.0984,11.0984,11.0569,11.0569,266800.0
2010-11-01 11:30:00,15.97,16.04,15.94,16.04,217800.0,11.0569,11.1053,11.0361,11.1053,217800.0
2010-11-01 12:00:00,16.04,16.06,15.99,16.06,162000.0,11.1053,11.1192,11.0707,11.1192,162000.0
2010-11-01 12:30:00,16.05,16.08,16.02,16.03,90400.0,11.1123,11.133,11.0915,11.0984,90400.0
2010-11-01 13:00:00,16.03,16.06,15.99,16.01,199800.0,11.0984,11.1192,11.0707,11.0846,199800.0
2010-11-01 13:30:00,16.01,16.06,16.0,16.03,173400.0,11.0846,11.1192,11.0776,11.0984,173400.0
2010-11-01 14:00:00,16.03,16.05,16.01,16.03,141200.0,11.0984,11.1123,11.0846,11.0984,141200.0
2010-11-01 14:30:00,16.03,16.03,15.97,16.0,197400.0,11.0984,11.0984,11.0569,11.0776,197400.0
2010-11-01 15:00:00,16.0,16.02,15.93,16.0,306600.0,11.0776,11.0915,11.0292,11.0776,306600.0
2010-11-01 15:30:00,16.0,16.03,15.99,16.02,397400.0,11.0776,11.0984,11.0707,11.0915,397400.0
2010-11-02 09:30:00,16.17,16.18,16.11,16.13,300400.0,11.1953,11.2023,11.1538,11.1677,300400.0
2010-11-02 10:00:00,16.12,16.17,16.11,16.15,252600.0,11.1607,11.1953,11.1538,11.1815,252600.0
2010-11-02 10:30:00,16.15,16.17,16.13,16.17,240400.0,11.1815,11.1953,11.1677,11.1953,240400.0
2010-11-02 11:00:00,16.16,16.25,16.16,16.23,373200.0,11.1884,11.2507,11.1884,11.2369,373200.0
2010-11-02 11:30:00,16.23,16.24,16.21,16.24,139400.0,11.2369,11.2438,11.223,11.2438,139400.0
2010-11-02 12:00:00,16.24,16.25,16.2,16.21,128800.0,11.2438,11.2507,11.2161,11.223,128800.0
2010-11-02 12:30:00,16.21,16.24,16.21,16.24,93000.0,11.223,11.2438,11.223,11.2438,93000.0
2010-11-02 13:00:00,16.23,16.25,16.23,16.24,118800.0,11.2369,11.2507,11.2369,11.2438,118800.0
2010-11-02 13:30:00,16.24,16.26,16.24,16.25,178800.0,11.2438,11.2577,11.2438,11.2507,178800.0
2010-11-02 14:00:00,16.25,16.25,16.21,16.24,156800.0,11.2507,11.2507,11.223,11.2438,156800.0
2010-11-02 14:30:00,16.24,16.24,16.21,16.23,174600.0,11.2438,11.2438,11.223,11.2369,174600.0
2010-11-02 15:00:00,16.23,16.25,16.21,16.22,206400.0,11.2369,11.2507,11.223,11.23,206400.0
2010-11-02 15:30:00,16.22,16.25,16.21,16.23,752800.0,11.23,11.2507,11.223,11.2369,752800.0
2010-11-03 09:30:00,16.17,16.31,16.17,16.3,285600.0,11.1953,11.2923,11.1953,11.2854,285600.0
2010-11-03 10:00:00,16.3,16.34,16.28,16.29,279800.0,11.2854,11.313,11.2715,11.2784,279800.0
2010-11-03 10:30:00,16.29,16.3,16.25,16.27,297800.0,11.2784,11.2854,11.2507,11.2646,297800.0
2010-11-03 11:00:00,16.27,16.28,16.23,16.25,284800.0,11.2646,11.2715,11.2369,11.2507,284800.0
2010-11-03 11:30:00,16.25,16.31,16.24,16.27,219600.0,11.2507,11.2923,11.2438,11.2646,219600.0
2010-11-03 12:00:00,16.27,16.28,16.24,16.28,221200.0,11.2646,11.2715,11.2438,11.2715,221200.0
2010-11-03 12:30:00,16.27,16.3,16.26,16.28,164400.0,11.2646,11.2854,11.2577,11.2715,164400.0
2010-11-03 13:00:00,16.28,16.32,16.28,16.31,185000.0,11.2715,11.2992,11.2715,11.2923,185000.0
2010-11-03 13:30:00,16.31,16.33,16.29,16.31,150200.0,11.2923,11.3061,11.2784,11.2923,150200.0
2010-11-03 14:00:00,16.31,16.38,16.24,16.3,851000.0,11.2923,11.3407,11.2438,11.2854,851000.0
2010-11-03 14:30:00,16.28,16.43,16.25,16.43,492000.0,11.2715,11.3754,11.2507,11.3754,492000.0
2010-11-03 15:00:00,16.43,16.46,16.4,16.41,432000.0,11.3754,11.3961,11.3546,11.3615,432000.0
2010-11-03 15:30:00,16.4,16.43,16.38,16.43,472200.0,11.3546,11.3754,11.3407,11.3754,472200.0
2010-11-04 09:30:00,16.64,16.84,16.63,16.82,874600.0,11.5208,11.6592,11.5138,11.6454,874600.0
2010-11-04 10:00:00,16.82,16.87,16.72,16.86,720400.0,11.6454,11.68,11.5761,11.6731,720400.0
2010-11-04 10:30:00,16.86,16.88,16.79,16.87,371600.0,11.6731,11.6869,11.6246,11.68,371600.0
2010-11-04 11:00:00,16.87,16.99,16.86,16.95,579800.0,11.68,11.7631,11.6731,11.7354,579800.0
2010-11-04 11:30:00,16.95,17.03,16.93,17.01,821000.0,11.7354,11.7908,11.7215,11.7769,821000.0
2010-11-04 12:00:00,17.0,17.04,16.97,16.97,508400.0,11.77,11.7977,11.7492,11.7492,508400.0
2010-11-04 12:30:00,16.98,17.09,16.98,17.08,512800.0,11.7562,11.8323,11.7562,11.8254,512800.0
2010-11-04 13:00:00,17.09,17.09,17.03,17.06,258200.0,11.8323,11.8323,11.7908,11.8115,258200.0
2010-11-04 13:30:00,17.06,17.13,17.04,17.04,614600.0,11.8115,11.86,11.7977,11.7977,614600.0
2010-11-04 14:00:00,17.04,17.08,17.02,17.06,430000.0,11.7977,11.8254,11.7838,11.8115,430000.0
2010-11-04 14:30:00,17.06,17.08,16.94,16.94,687800.0,11.8115,11.8254,11.7285,11.7285,687800.0
2010-11-04 15:00:00,16.94,16.97,16.9,16.95,918400.0,11.7285,11.7492,11.7008,11.7354,918400.0
2010-11-04 15:30:00,16.95,16.98,16.89,16.98,1889200.0,11.7354,11.7562,11.6938,11.7562,1889200.0
2010-11-05 09:30:00,16.69,16.86,16.63,16.77,1465800.0,11.5554,11.6731,11.5138,11.6108,1465800.0
2010-11-05 10:00:00,16.77,16.8,16.65,16.67,714800.0,11.6108,11.6315,11.5277,11.5415,714800.0
2010-11-05 10:30:00,16.68,16.85,16.64,16.8,765600.0,11.5484,11.6661,11.5208,11.6315,765600.0
2010-11-05 11:00:00,16.8,16.88,16.8,16.85,481800.0,11.6315,11.6869,11.6315,11.6661,481800.0
2010-11-05 11:30:00,16.85,16.9,16.82,16.83,406800.0,11.6661,11.7008,11.6454,11.6523,406800.0
2010-11-05 12:00:00,16.83,16.91,16.8,16.88,292200.0,11.6523,11.7077,11.6315,11.6869,292200.0
2010-11-05 12:30:00,16.88,16.96,16.86,16.96,273000.0,11.6869,11.7423,11.6731,11.7423,273000.0
2010-11-05 13:00:00,16.95,16.99,16.95,16.99,204800.0,11.7354,11.7631,11.7354,11.7631,204800.0
2010-11-05 13:30:00,16.98,16.98,16.94,16.96,249800.0,11.7562,11.7562,11.7285,11.7423,249800.0
2010-11-05 14:00:00,16.96,16.98,16.86,16.88,251800.0,11.7423,11.7562,11.6731,11.6869,251800.0
2010-11-05 14:30:00,16.88,16.97,16.88,16.92,236800.0,11.6869,11.7492,11.6869,11.7146,236800.0
2010-11-05 15:00:00,16.92,16.96,16.9,16.94,235200.0,11.7146,11.7423,11.7008,11.7285,235200.0
2010-11-05 15:30:00,16.94,17.0,16.92,16.98,498600.0,11.7285,11.77,11.7146,11.7562,498600.0
2010-11-08 09:30:00,16.86,16.91,16.74,16.91,605000.0,11.6731,11.7077,11.59,11.7077,605000.0
2010-11-08 10:00:00,16.91,17.02,16.9,16.98,514600.0,11.7077,11.7838,11.7008,11.7562,514600.0
2010-11-08 10:30:00,16.98,17.03,16.97,16.97,363800.0,11.7562,11.7908,11.7492,11.7492,363800.0
2010-11-08 11:00:00,16.97,16.97,16.92,16.93,252800.0,11.7492,11.7492,11.7146,11.7215,252800.0
2010-11-08 11:30:00,16.93,16.95,16.91,16.95,213200.0,11.7215,11.7354,11.7077,11.7354,213200.0
2010-11-08 12:00:00,16.95,16.96,16.92,16.93,142400.0,11.7354,11.7423,11.7146,11.7215,142400.0
2010-11-08 12:30:00,16.93,16.95,16.9,16.91,231800.0,11.7215,11.7354,11.7008,11.7077,231800.0
2010-11-08 13:00:00,16.91,16.95,16.91,16.92,185000.0,11.7077,11.7354,11.7077,11.7146,185000.0
2010-11-08 13:30:00,16.93,16.93,16.9,16.93,189400.0,11.7215,11.7215,11.7008,11.7215,189400.0
2010-11-08 14:00:00,16.92,16.95,16.9,16.9,222200.0,11.7146,11.7354,11.7008,11.7008,222200.0
2010-11-08 14:30:00,16.9,16.91,16.86,16.86,267600.0,11.7008,11.7077,11.6731,11.6731,267600.0
2010-11-08 15:00:00,16.86,16.88,16.82,16.87,323200.0,11.6731,11.6869,11.6454,11.68,323200.0
2010-11-08 15:30:00,16.88,16.91,16.84,16.89,711000.0,11.6869,11.7077,11.6592,11.6938,711000.0
2010-11-09 09:30:00,16.86,16.95,16.81,16.85,291800.0,11.6731,11.7354,11.6385,11.6661,291800.0
2010-11-09 10:00:00,16.86,16.92,16.84,16.89,222000.0,11.6731,11.7146,11.6592,11.6938,222000.0
2010-11-09 10:30:00,16.89,16.95,16.89,16.94,224000.0,11.6938,11.7354,11.6938,11.7285,224000.0
2010-11-09 11:00:00,16.94,16.96,16.92,16.93,249600.0,11.7285,11.7423,11.7146,11.7215,249600.0
2010-11-09 11:30:00,16.93,16.97,16.89,16.89,210800.0,11.7215,11.7492,11.6938,11.6938,210800.0
2010-11-09 12:00:00,16.89,16.9,16.84,16.86,207600.0,11.6938,11.7008,11.6592,11.6731,207600.0
2010-11-09 12:30:00,16.86,16.93,16.86,16.93,264400.0,11.6731,11.7215,11.6731,11.7215,264400.0
2010-11-09 13:00:00,16.93,16.97,16.89,16.89,198200.0,11.7215,11.7492,11.6938,11.6938,198200.0
2010-11-09 13:30:00,16.89,16.91,16.83,16.9,290400.0,11.6938,11.7077,11.6523,11.7008,290400.0
2010-11-09 14:00:00,16.9,16.95,16.9,16.93,308600.0,11.7008,11.7354,11.7008,11.7215,308600.0
2010-11-09 14:30:00,16.93,16.96,16.93,16.95,184200.0,11.7215,11.7423,11.7215,11.7354,184200.0
2010-11-09 15:00:00,16.95,16.95,16.88,16.89,366200.0,11.7354,11.7354,11.6869,11.6938,366200.0
2010-11-09 15:30:00,16.89,16.92,16.83,16.92,984000.0,11.6938,11.7146,11.6523,11.7146,984000.0
2010-11-10 09:30:00,16.91,16.96,16.68,16.71,449800.0,11.7077,11.7423,11.5484,11.5692,449800.0
2010-11-10 10:00:00,16.71,16.74,16.66,16.66,428800.0,11.5692,11.59,11.5346,11.5346,428800.0
2010-11-10 10:30:00,16.66,16.72,16.63,16.66,379600.0,11.5346,11.5761,11.5138,11.5346,379600.0
2010-11-10 11:00:00,16.66,16.76,16.66,16.75,348600.0,11.5346,11.6038,11.5346,11.5969,348600.0
2010-11-10 11:30:00,16.75,16.85,16.75,16.83,210200.0,11.5969,11.6661,11.5969,11.6523,210200.0
2010-11-10 12:00:00,16.83,16.86,16.81,16.81,164800.0,11.6523,11.6731,11.6385,11.6385,164800.0
2010-11-10 12:30:00,16.81,16.83,16.77,16.8,179800.0,11.6385,11.6523,11.6108,11.6315,179800.0
2010-11-10 13:00:00,16.8,16.87,16.77,16.85,245000.0,11.6315,11.68,11.6108,11.6661,245000.0
2010-11-10 13:30:00,16.85,16.87,16.83,16.86,176000.0,11.6661,11.68,11.6523,11.6731,176000.0
2010-11-10 14:00:00,16.86,16.9,16.85,16.9,290000.0,11.6731,11.7008,11.6661,11.7008,290000.0
2010-11-10 14:30:00,16.9,16.9,16.87,16.89,210000.0,11.7008,11.7008,11.68,11.6938,210000.0
2010-11-10 15:00:00,16.89,16.9,16.85,16.89,332800.0,11.6938,11.7008,11.6661,11.6938,332800.0
2010-11-10 15:30:00,16.89,16.94,16.88,16.94,613800.0,11.6938,11.7285,11.6869,11.7285,613800.0
2010-11-11 09:30:00,16.73,16.73,16.5,16.64,495400.0,11.5831,11.5831,11.4238,11.5208,495400.0
2010-11-11 10:00:00,16.63,16.75,16.6,16.73,413000.0,11.5138,11.5969,11.4931,11.5831,413000.0
2010-11-11 10:30:00,16.73,16.77,16.67,16.76,388800.0,11.5831,11.6108,11.5415,11.6038,388800.0
2010-11-11 11:00:00,16.77,16.77,16.67,16.68,476400.0,11.6108,11.6108,11.5415,11.5484,476400.0
2010-11-11 11:30:00,16.68,16.73,16.67,16.68,297200.0,11.5484,11.5831,11.5415,11.5484,297200.0
2010-11-11 12:00:00,16.68,16.77,16.68,16.72,289400.0,11.5484,11.6108,11.5484,11.5761,289400.0
2010-11-11 12:30:00,16.72,16.75,16.72,16.74,333800.0,11.5761,11.5969,11.5761,11.59,333800.0
2010-11-11 13:00:00,16.74,16.77,16.73,16.75,275000.0,11.59,11.6108,11.5831,11.5969,275000.0
2010-11-11 13:30:00,16.76,16.8,16.75,16.79,213800.0,11.6038,11.6315,11.5969,11.6246,213800.0
2010-11-11 14:00:00,16.79,16.81,16.77,16.81,284200.0,11.6246,11.6385,11.6108,11.6385,284200.0
2010-11-11 14:30:00,16.81,16.83,16.8,16.83,442600.0,11.6385,11.6523,11.6315,11.6523,442600.0
2010-11-11 15:00:00,16.82,16.85,16.79,16.81,446600.0,11.6454,11.6661,11.6246,11.6385,446600.0
2010-11-11 15:30:00,16.81,16.81,16.75,16.79,1092800.0,11.6385,11.6385,11.5969,11.6246,1092800.0
2010-11-12 09:30:00,16.7,16.91,16.68,16.89,343000.0,11.5623,11.7077,11.5484,11.6938,343000.0
2010-11-12 10:00:00,16.89,16.91,16.82,16.85,322400.0,11.6938,11.7077,11.6454,11.6661,322400.0
2010-11-12 10:30:00,16.85,16.85,16.75,16.75,394000.0,11.6661,11.6661,11.5969,11.5969,394000.0
2010-11-12 11:00:00,16.76,16.8,16.72,16.8,244000.0,11.6038,11.6315,11.5761,11.6315,244000.0
2010-11-12 11:30:00,16.8,16.8,16.68,16.72,225000.0,11.6315,11.6315,11.5484,11.5761,225000.0
2010-11-12 12:00:00,16.72,16.73,16.62,16.62,296600.0,11.5761,11.5831,11.5069,11.5069,296600.0
2010-11-12 12:30:00,16.61,16.65,16.59,16.64,428000.0,11.5,11.5277,11.4861,11.5208,428000.0
2010-11-12 13:00:00,16.64,16.69,16.61,16.68,221800.0,11.5208,11.5554,11.5,11.5484,221800.0
2010-11-12 13:30:00,16.68,16.73,16.67,16.69,224000.0,11.5484,11.5831,11.5415,11.5554,224000.0
2010-11-12 14:00:00,16.69,16.76,16.68,16.74,242400.0,11.5554,11.6038,11.5484,11.59,242400.0
2010-11-12 14:30:00,16.73,16.79,16.71,16.76,214000.0,11.5831,11.6246,11.5692,11.6038,214000.0
2010-11-12 15:00:00,16.76,16.82,16.75,16.77,239200.0,11.6038,11.6454,11.5969,11.6108,239200.0
2010-11-12 15:30:00,16.77,16.78,16.73,16.77,596000.0,11.6108,11.6177,11.5831,11.6108,596000.0
2010-11-15 09:30:00,16.85,17.19,16.78,16.88,741400.0,11.6661,11.9015,11.6177,11.6869,741400.0
2010-11-15 10:00:00,16.88,16.93,16.83,16.88,392000.0,11.6869,11.7215,11.6523,11.6869,392000.0
2010-11-15 10:30:00,16.88,16.93,16.85,16.86,229400.0,11.6869,11.7215,11.6661,11.6731,229400.0
2010-11-15 11:00:00,16.86,16.88,16.81,16.82,212400.0,11.6731,11.6869,11.6385,11.6454,212400.0
2010-11-15 11:30:00,16.82,16.94,16.82,16.93,227800.0,11.6454,11.7285,11.6454,11.7215,227800.0
2010-11-15 12:00:00,16.93,16.93,16.84,16.87,162800.0,11.7215,11.7215,11.6592,11.68,162800.0
2010-11-15 12:30:00,16.86,16.93,16.86,16.93,158200.0,11.6731,11.7215,11.6731,11.7215,158200.0
2010-11-15 13:00:00,16.92,16.98,16.91,16.95,251200.0,11.7146,11.7562,11.7077,11.7354,251200.0
2010-11-15 13:30:00,16.95,16.95,16.92,16.92,101600.0,11.7354,11.7354,11.7146,11.7146,101600.0
2010-11-15 14:00:00,16.92,16.92,16.86,16.86,184000.0,11.7146,11.7146,11.6731,11.6731,184000.0
2010-11-15 14:30:00,16.86,16.89,16.84,16.86,268600.0,11.6731,11.6938,11.6592,11.6731,268600.0
2010-11-15 15:00:00,16.86,16.87,16.78,16.8,457800.0,11.6731,11.68,11.6177,11.6315,457800.0
2010-11-15 15:30:00,16.79,16.83,16.78,16.81,698000.0,11.6246,11.6523,11.6177,11.6385,698000.0
2010-11-16 09:30:00,16.5,16.6,16.4,16.5,515800.0,11.5435,11.6134,11.4735,11.5435,515800.0
2010-11-16 10:00:00,16.51,16.62,16.49,16.5,262800.0,11.5504,11.6274,11.5365,11.5435,262800.0
2010-11-16 10:30:00,16.5,16.5,16.41,16.45,475200.0,11.5435,11.5435,11.4805,11.5085,475200.0
2010-11-16 11:00:00,16.44,16.45,16.31,16.38,379200.0,11.5015,11.5085,11.4105,11.4595,379200.0
2010-11-16 11:30:00,16.38,16.43,16.36,16.41,465000.0,11.4595,11.4945,11.4455,11.4805,465000.0
2010-11-16 12:00:00,16.41,16.47,16.41,16.43,320600.0,11.4805,11.5225,11.4805,11.4945,320600.0
2010-11-16 12:30:00,16.43,16.45,16.38,16.45,229800.0,11.4945,11.5085,11.4595,11.5085,229800.0
2010-11-16 13:00:00,16.45,16.5,16.45,16.49,150000.0,11.5085,11.5435,11.5085,11.5365,150000.0
2010-11-16 13:30:00,16.49,16.56,16.48,16.55,243000.0,11.5365,11.5854,11.5295,11.5784,243000.0
2010-11-16 14:00:00,16.55,16.55,16.46,16.47,249400.0,11.5784,11.5784,11.5155,11.5225,249400.0
2010-11-16 14:30:00,16.47,16.48,16.42,16.45,276800.0,11.5225,11.5295,11.4875,11.5085,276800.0
2010-11-16 15:00:00,16.45,16.47,16.38,16.43,302000.0,11.5085,11.5225,11.4595,11.4945,302000.0
2010-11-16 15:30:00,16.43,16.44,16.38,16.43,655800.0,11.4945,11.5015,11.4595,11.4945,655800.0
2010-11-17 09:30:00,16.5,16.52,16.38,16.49,284800.0,11.5435,11.5574,11.4595,11.5365,284800.0
2010-11-17 10:00:00,16.5,16.63,16.49,16.62,277800.0,11.5435,11.6344,11.5365,11.6274,277800.0
2010-11-17 10:30:00,16.62,16.65,16.53,16.54,451800.0,11.6274,11.6484,11.5644,11.5714,451800.0
2010-11-17 11:00:00,16.54,16.57,16.52,16.56,363000.0,11.5714,11.5924,11.5574,11.5854,363000.0
2010-11-17 11:30:00,16.55,16.56,16.51,16.53,323000.0,11.5784,11.5854,11.5504,11.5644,323000.0
2010-11-17 12:00:00,16.53,16.55,16.5,16.52,301400.0,11.5644,11.5784,11.5435,11.5574,301400.0
2010-11-17 12:30:00,16.52,16.55,16.5,16.52,204400.0,11.5574,11.5784,11.5435,11.5574,204400.0
2010-11-17 13:00:00,16.52,16.57,16.5,16.56,148200.0,11.5574,11.5924,11.5435,11.5854,148200.0
2010-11-17 13:30:00,16.56,16.6,16.56,16.59,154600.0,11.5854,11.6134,11.5854,11.6064,154600.0
2010-11-17 14:00:00,16.59,16.62,16.58,16.61,212400.0,11.6064,11.6274,11.5994,11.6204,212400.0
2010-11-17 14:30:00,16.61,16.63,16.57,16.57,213400.0,11.6204,11.6344,11.5924,11.5924,213400.0
2010-11-17 15:00:00,16.57,16.57,16.45,16.45,394800.0,11.5924,11.5924,11.5085,11.5085,394800.0
2010-11-17 15:30:00,16.46,16.54,16.46,16.51,575600.0,11.5155,11.5714,11.5155,11.5504,575600.0
2010-11-18 09:30:00,16.68,16.75,16.64,16.7,304000.0,11.6694,11.7184,11.6414,11.6834,304000.0
2010-11-18 10:00:00,16.7,16.87,16.7,16.87,443400.0,11.6834,11.8023,11.6834,11.8023,443400.0
2010-11-18 10:30:00,16.86,16.9,16.85,16.89,329000.0,11.7953,11.8233,11.7883,11.8163,329000.0
2010-11-18 11:00:00,16.89,16.92,16.81,16.86,426200.0,11.8163,11.8373,11.7603,11.7953,426200.0
2010-11-18 11:30:00,16.86,16.88,16.84,16.88,177800.0,11.7953,11.8093,11.7813,11.8093,177800.0
2010-11-18 12:00:00,16.89,16.91,16.86,16.9,221000.0,11.8163,11.8303,11.7953,11.8233,221000.0
2010-11-18 12:30:00,16.9,16.91,16.88,16.88,231000.0,11.8233,11.8303,11.8093,11.8093,231000.0
2010-11-18 13:00:00,16.89,16.89,16.86,16.86,114800.0,11.8163,11.8163,11.7953,11.7953,114800.0
2010-11-18 13:30:00,16.86,16.89,16.85,16.86,130400.0,11.7953,11.8163,11.7883,11.7953,130400.0
2010-11-18 14:00:00,16.86,16.88,16.83,16.85,194600.0,11.7953,11.8093,11.7743,11.7883,194600.0
2010-11-18 14:30:00,16.85,16.86,16.83,16.84,168200.0,11.7883,11.7953,11.7743,11.7813,168200.0
2010-11-18 15:00:00,16.84,16.85,16.81,16.83,230800.0,11.7813,11.7883,11.7603,11.7743,230800.0
2010-11-18 15:30:00,16.83,16.83,16.79,16.79,427000.0,11.7743,11.7743,11.7463,11.7463,427000.0
2010-11-19 09:30:00,16.8,16.9,16.78,16.9,557400.0,11.7533,11.8233,11.7393,11.8233,557400.0
2010-11-19 10:00:00,16.91,16.94,16.88,16.93,191600.0,11.8303,11.8513,11.8093,11.8443,191600.0
2010-11-19 10:30:00,16.93,17.0,16.89,16.97,267000.0,11.8443,11.8933,11.8163,11.8723,267000.0
2010-11-19 11:00:00,16.97,17.0,16.96,16.99,208600.0,11.8723,11.8933,11.8653,11.8863,208600.0
2010-11-19 11:30:00,16.99,17.01,16.97,16.99,370200.0,11.8863,11.9002,11.8723,11.8863,370200.0
2010-11-19 12:00:00,16.99,17.0,16.93,16.93,266800.0,11.8863,11.8933,11.8443,11.8443,266800.0
2010-11-19 12:30:00,16.93,16.98,16.92,16.97,238400.0,11.8443,11.8793,11.8373,11.8723,238400.0
2010-11-19 13:00:00,16.97,17.0,16.97,17.0,238800.0,11.8723,11.8933,11.8723,11.8933,238800.0
2010-11-19 13:30:00,17.0,17.0,16.99,16.99,136800.0,11.8933,11.8933,11.8863,11.8863,136800.0
2010-11-19 14:00:00,17.0,17.0,16.98,16.98,250200.0,11.8933,11.8933,11.8793,11.8793,250200.0
2010-11-19 14:30:00,16.99,17.05,16.98,17.04,297000.0,11.8863,11.9282,11.8793,11.9212,297000.0
2010-11-19 15:00:00,17.03,17.04,16.99,16.99,269400.0,11.9142,11.9212,11.8863,11.8863,269400.0
2010-11-19 15:30:00,16.99,16.99,16.95,16.95,465800.0,11.8863,11.8863,11.8583,11.8583,465800.0
2010-11-22 09:30:00,17.02,17.05,16.86,17.03,280000.0,11.9072,11.9282,11.7953,11.9142,280000.0
2010-11-22 10:00:00,17.04,17.06,16.96,16.96,262600.0,11.9212,11.9352,11.8653,11.8653,262600.0
2010-11-22 10:30:00,16.96,17.02,16.91,16.96,245000.0,11.8653,11.9072,11.8303,11.8653,245000.0
2010-11-22 11:00:00,16.96,17.01,16.9,16.95,269600.0,11.8653,11.9002,11.8233,11.8583,269600.0
2010-11-22 11:30:00,16.95,16.96,16.91,16.93,281800.0,11.8583,11.8653,11.8303,11.8443,281800.0
2010-11-22 12:00:00,16.93,16.93,16.78,16.79,300800.0,11.8443,11.8443,11.7393,11.7463,300800.0
2010-11-22 12:30:00,16.78,16.79,16.75,16.77,313200.0,11.7393,11.7463,11.7184,11.7323,313200.0
2010-11-22 13:00:00,16.78,16.82,16.77,16.8,200400.0,11.7393,11.7673,11.7323,11.7533,200400.0
2010-11-22 13:30:00,16.81,16.9,16.81,16.86,232400.0,11.7603,11.8233,11.7603,11.7953,232400.0
2010-11-22 14:00:00,16.86,16.93,16.86,16.9,173400.0,11.7953,11.8443,11.7953,11.8233,173400.0
2010-11-22 14:30:00,16.91,16.95,16.88,16.95,274200.0,11.8303,11.8583,11.8093,11.8583,274200.0
2010-11-22 15:00:00,16.96,16.97,16.94,16.95,259800.0,11.8653,11.8723,11.8513,11.8583,259800.0
2010-11-22 15:30:00,16.94,17.02,16.93,17.02,552600.0,11.8513,11.9072,11.8443,11.9072,552600.0
2010-11-23 09:30:00,16.83,16.91,16.75,16.81,364200.0,11.7743,11.8303,11.7184,11.7603,364200.0
2010-11-23 10:00:00,16.81,16.92,16.8,16.86,233800.0,11.7603,11.8373,11.7533,11.7953,233800.0
2010-11-23 10:30:00,16.85,16.93,16.85,16.92,176200.0,11.7883,11.8443,11.7883,11.8373,176200.0
2010-11-23 11:00:00,16.92,16.92,16.82,16.82,321400.0,11.8373,11.8373,11.7673,11.7673,321400.0
2010-11-23 11:30:00,16.82,16.82,16.76,16.77,343000.0,11.7673,11.7673,11.7253,11.7323,343000.0
2010-11-23 12:00:00,16.77,16.81,16.74,16.77,232000.0,11.7323,11.7603,11.7114,11.7323,232000.0
2010-11-23 12:30:00,16.78,16.82,16.77,16.82,197000.0,11.7393,11.7673,11.7323,11.7673,197000.0
2010-11-23 13:00:00,16.82,16.82,16.76,16.8,191200.0,11.7673,11.7673,11.7253,11.7533,191200.0
2010-11-23 13:30:00,16.81,16.81,16.75,16.77,220600.0,11.7603,11.7603,11.7184,11.7323,220600.0
2010-11-23 14:00:00,16.77,16.8,16.75,16.8,352000.0,11.7323,11.7533,11.7184,11.7533,352000.0
2010-11-23 14:30:00,16.8,16.85,16.77,16.84,228200.0,11.7533,11.7883,11.7323,11.7813,228200.0
2010-11-23 15:00:00,16.84,16.88,16.81,16.88,350400.0,11.7813,11.8093,11.7603,11.8093,350400.0
2010-11-23 15:30:00,16.88,16.92,16.84,16.89,487200.0,11.8093,11.8373,11.7813,11.8163,487200.0
2010-11-24 09:30:00,17.03,17.18,16.99,17.14,254400.0,11.9142,12.0192,11.8863,11.9912,254400.0
2010-11-24 10:00:00,17.13,17.29,17.11,17.26,464000.0,11.9842,12.0961,11.9702,12.0751,464000.0
2010-11-24 10:30:00,17.26,17.34,17.24,17.32,338800.0,12.0751,12.1311,12.0612,12.1171,338800.0
2010-11-24 11:00:00,17.32,17.32,17.28,17.29,286800.0,12.1171,12.1171,12.0891,12.0961,286800.0
2010-11-24 11:30:00,17.29,17.29,17.2,17.25,217600.0,12.0961,12.0961,12.0332,12.0682,217600.0
2010-11-24 12:00:00,17.25,17.27,17.22,17.25,196000.0,12.0682,12.0821,12.0472,12.0682,196000.0
2010-11-24 12:30:00,17.25,17.27,17.22,17.25,178400.0,12.0682,12.0821,12.0472,12.0682,178400.0
2010-11-24 13:00:00,17.25,17.28,17.22,17.27,183800.0,12.0682,12.0891,12.0472,12.0821,183800.0
2010-11-24 13:30:00,17.27,17.28,17.2,17.21,165400.0,12.0821,12.0891,12.0332,12.0402,165400.0
2010-11-24 14:00:00,17.21,17.24,17.21,17.24,117000.0,12.0402,12.0612,12.0402,12.0612,117000.0
2010-11-24 14:30:00,17.24,17.25,17.23,17.25,170400.0,12.0612,12.0682,12.0542,12.0682,170400.0
2010-11-24 15:00:00,17.26,17.28,17.24,17.25,178600.0,12.0751,12.0891,12.0612,12.0682,178600.0
2010-11-24 15:30:00,17.25,17.27,17.23,17.25,351200.0,12.0682,12.0821,12.0542,12.0682,351200.0
2010-11-26 09:30:00,17.13,17.21,17.08,17.14,105400.0,11.9842,12.0402,11.9492,11.9912,105400.0
2010-11-26 10:00:00,17.15,17.21,17.11,17.18,169200.0,11.9982,12.0402,11.9702,12.0192,169200.0
2010-11-26 10:30:00,17.19,17.24,17.15,17.21,235800.0,12.0262,12.0612,11.9982,12.0402,235800.0
2010-11-26 11:00:00,17.21,17.28,17.2,17.25,125400.0,12.0402,12.0891,12.0332,12.0682,125400.0
2010-11-26 11:30:00,17.25,17.26,17.19,17.23,93800.0,12.0682,12.0751,12.0262,12.0542,93800.0
2010-11-26 12:00:00,17.23,17.23,17.15,17.15,119800.0,12.0542,12.0542,11.9982,11.9982,119800.0
2010-11-26 12:30:00,17.15,17.18,17.14,17.14,151400.0,11.9982,12.0192,11.9912,11.9912,151400.0
2010-11-29 09:30:00,17.0,17.1,16.83,16.86,403200.0,11.8933,11.9632,11.7743,11.7953,403200.0
2010-11-29 10:00:00,16.86,16.93,16.83,16.87,279400.0,11.7953,11.8443,11.7743,11.8023,279400.0
2010-11-29 10:30:00,16.87,16.97,16.85,16.86,189000.0,11.8023,11.8723,11.7883,11.7953,189000.0
2010-11-29 11:00:00,16.86,16.93,16.85,16.91,218000.0,11.7953,11.8443,11.7883,11.8303,218000.0
2010-11-29 11:30:00,16.91,16.91,16.84,16.84,202400.0,11.8303,11.8303,11.7813,11.7813,202400.0
2010-11-29 12:00:00,16.84,16.94,16.83,16.93,120200.0,11.7813,11.8513,11.7743,11.8443,120200.0
2010-11-29 12:30:00,16.93,16.96,16.92,16.96,225200.0,11.8443,11.8653,11.8373,11.8653,225200.0
2010-11-29 13:00:00,16.96,16.98,16.92,16.95,248600.0,11.8653,11.8793,11.8373,11.8583,248600.0
2010-11-29 13:30:00,16.95,16.99,16.93,16.95,156800.0,11.8583,11.8863,11.8443,11.8583,156800.0
2010-11-29 14:00:00,16.96,16.98,16.93,16.98,134600.0,11.8653,11.8793,11.8443,11.8793,134600.0
2010-11-29 14:30:00,16.97,17.06,16.97,17.06,249400.0,11.8723,11.9352,11.8723,11.9352,249400.0
2010-11-29 15:00:00,17.06,17.11,17.05,17.09,212400.0,11.9352,11.9702,11.9282,11.9562,212400.0
2010-11-29 15:30:00,17.1,17.1,17.04,17.05,385000.0,11.9632,11.9632,11.9212,11.9282,385000.0
2010-11-30 09:30:00,16.88,16.97,16.81,16.93,308200.0,11.8093,11.8723,11.7603,11.8443,308200.0
2010-11-30 10:00:00,16.95,16.99,16.87,16.99,254800.0,11.8583,11.8863,11.8023,11.8863,254800.0
2010-11-30 10:30:00,16.97,16.98,16.89,16.91,270000.0,11.8723,11.8793,11.8163,11.8303,270000.0
2010-11-30 11:00:00,16.91,16.93,16.82,16.83,300000.0,11.8303,11.8443,11.7673,11.7743,300000.0
2010-11-30 11:30:00,16.83,16.86,16.8,16.8,473800.0,11.7743,11.7953,11.7533,11.7533,473800.0
2010-11-30 12:00:00,16.81,16.82,16.78,16.8,275600.0,11.7603,11.7673,11.7393,11.7533,275600.0
2010-11-30 12:30:00,16.8,16.83,16.77,16.81,189200.0,11.7533,11.7743,11.7323,11.7603,189200.0
2010-11-30 13:00:00,16.81,16.91,16.79,16.89,159000.0,11.7603,11.8303,11.7463,11.8163,159000.0
2010-11-30 13:30:00,16.89,16.9,16.83,16.84,258000.0,11.8163,11.8233,11.7743,11.7813,258000.0
2010-11-30 14:00:00,16.84,16.85,16.76,16.78,291800.0,11.7813,11.7883,11.7253,11.7393,291800.0
2010-11-30 14:30:00,16.78,16.83,16.75,16.81,272800.0,11.7393,11.7743,11.7184,11.7603,272800.0
2010-11-30 15:00:00,16.81,16.9,16.79,16.9,346200.0,11.7603,11.8233,11.7463,11.8233,346200.0
2010-11-30 15:30:00,16.9,16.91,16.79,16.81,925400.0,11.8233,11.8303,11.7463,11.7603,925400.0
2010-12-01 09:30:00,17.03,17.25,17.03,17.23,397600.0,11.9142,12.0682,11.9142,12.0542,397600.0
2010-12-01 10:00:00,17.22,17.23,17.17,17.18,312400.0,12.0472,12.0542,12.0122,12.0192,312400.0
2010-12-01 10:30:00,17.18,17.29,17.18,17.29,301000.0,12.0192,12.0961,12.0192,12.0961,301000.0
2010-12-01 11:00:00,17.28,17.31,17.26,17.28,225000.0,12.0891,12.1101,12.0751,12.0891,225000.0
2010-12-01 11:30:00,17.29,17.32,17.27,17.29,285400.0,12.0961,12.1171,12.0821,12.0961,285400.0
2010-12-01 12:00:00,17.29,17.29,17.23,17.25,377400.0,12.0961,12.0961,12.0542,12.0682,377400.0
2010-12-01 12:30:00,17.25,17.3,17.24,17.3,200000.0,12.0682,12.1031,12.0612,12.1031,200000.0
2010-12-01 13:00:00,17.29,17.33,17.23,17.24,229800.0,12.0961,12.1241,12.0542,12.0612,229800.0
2010-12-01 13:30:00,17.24,17.27,17.24,17.24,228800.0,12.0612,12.0821,12.0612,12.0612,228800.0
2010-12-01 14:00:00,17.24,17.3,17.23,17.25,270600.0,12.0612,12.1031,12.0542,12.0682,270600.0
2010-12-01 14:30:00,17.25,17.3,17.25,17.29,157800.0,12.0682,12.1031,12.0682,12.0961,157800.0
2010-12-01 15:00:00,17.29,17.29,17.21,17.24,299600.0,12.0961,12.0961,12.0402,12.0612,299600.0
2010-12-01 15:30:00,17.24,17.28,17.23,17.25,654600.0,12.0612,12.0891,12.0542,12.0682,654600.0
2010-12-02 09:30:00,17.22,17.35,17.18,17.35,466000.0,12.0472,12.1381,12.0192,12.1381,466000.0
2010-12-02 10:00:00,17.35,17.43,17.35,17.41,556600.0,12.1381,12.1941,12.1381,12.1801,556600.0
2010-12-02 10:30:00,17.4,17.5,17.39,17.5,436200.0,12.1731,12.2431,12.1661,12.2431,436200.0
2010-12-02 11:00:00,17.5,17.56,17.48,17.56,587800.0,12.2431,12.285,12.2291,12.285,587800.0
2010-12-02 11:30:00,17.55,17.57,17.52,17.56,317600.0,12.278,12.292,12.257,12.285,317600.0
2010-12-02 12:00:00,17.56,17.6,17.54,17.6,302400.0,12.285,12.313,12.271,12.313,302400.0
2010-12-02 12:30:00,17.59,17.63,17.58,17.61,384400.0,12.306,12.334,12.299,12.32,384400.0
2010-12-02 13:00:00,17.6,17.62,17.57,17.62,335800.0,12.313,12.327,12.292,12.327,335800.0
2010-12-02 13:30:00,17.62,17.63,17.58,17.6,344000.0,12.327,12.334,12.299,12.313,344000.0
2010-12-02 14:00:00,17.6,17.67,17.6,17.67,455000.0,12.313,12.362,12.313,12.362,455000.0
2010-12-02 14:30:00,17.66,17.71,17.66,17.68,432600.0,12.355,12.39,12.355,12.369,432600.0
2010-12-02 15:00:00,17.69,17.73,17.68,17.73,598800.0,12.376,12.404,12.369,12.404,598800.0
2010-12-02 15:30:00,17.72,17.74,17.7,17.73,812600.0,12.397,12.411,12.383,12.404,812600.0
2010-12-03 09:30:00,17.61,17.73,17.61,17.71,399400.0,12.32,12.404,12.32,12.39,399400.0
2010-12-03 10:00:00,17.71,17.75,17.67,17.7,367000.0,12.39,12.418,12.362,12.383,367000.0
2010-12-03 10:30:00,17.69,17.73,17.65,17.72,266400.0,12.376,12.404,12.348,12.397,266400.0
2010-12-03 11:00:00,17.71,17.77,17.7,17.74,307800.0,12.39,12.4319,12.383,12.411,307800.0
2010-12-03 11:30:00,17.74,17.74,17.68,17.68,217800.0,12.411,12.411,12.369,12.369,217800.0
2010-12-03 12:00:00,17.68,17.7,17.68,17.7,221000.0,12.369,12.383,12.369,12.383,221000.0
2010-12-03 12:30:00,17.7,17.72,17.69,17.7,201200.0,12.383,12.397,12.376,12.383,201200.0
2010-12-03 13:00:00,17.7,17.72,17.68,17.7,197800.0,12.383,12.397,12.369,12.383,197800.0
2010-12-03 13:30:00,17.7,17.77,17.7,17.76,239400.0,12.383,12.4319,12.383,12.425,239400.0
2010-12-03 14:00:00,17.77,17.78,17.71,17.73,272000.0,12.4319,12.4389,12.39,12.404,272000.0
2010-12-03 14:30:00,17.73,17.82,17.73,17.82,299400.0,12.404,12.4669,12.404,12.4669,299400.0
2010-12-03 15:00:00,17.82,17.82,17.77,17.78,383200.0,12.4669,12.4669,12.4319,12.4389,383200.0
2010-12-03 15:30:00,17.78,17.86,17.77,17.83,762000.0,12.4389,12.4949,12.4319,12.4739,762000.0
2010-12-06 09:30:00,17.79,17.79,17.61,17.61,303800.0,12.4459,12.4459,12.32,12.32,303800.0
2010-12-06 10:00:00,17.61,17.68,17.61,17.67,182800.0,12.32,12.369,12.32,12.362,182800.0
2010-12-06 10:30:00,17.68,17.69,17.58,17.59,296400.0,12.369,12.376,12.299,12.306,296400.0
2010-12-06 11:00:00,17.59,17.65,17.59,17.64,311000.0,12.306,12.348,12.306,12.341,311000.0
2010-12-06 11:30:00,17.64,17.64,17.56,17.6,348400.0,12.341,12.341,12.285,12.313,348400.0
2010-12-06 12:00:00,17.6,17.65,17.58,17.65,185400.0,12.313,12.348,12.299,12.348,185400.0
2010-12-06 12:30:00,17.65,17.66,17.63,17.65,119800.0,12.348,12.355,12.334,12.348,119800.0
2010-12-06 13:00:00,17.65,17.66,17.62,17.64,112800.0,12.348,12.355,12.327,12.341,112800.0
2010-12-06 13:30:00,17.64,17.66,17.62,17.63,167200.0,12.341,12.355,12.327,12.334,167200.0
2010-12-06 14:00:00,17.63,17.64,17.61,17.63,167400.0,12.334,12.341,12.32,12.334,167400.0
2010-12-06 14:30:00,17.63,17.67,17.62,17.67,194000.0,12.334,12.362,12.327,12.362,194000.0
2010-12-06 15:00:00,17.67,17.71,17.67,17.68,214600.0,12.362,12.39,12.362,12.369,214600.0
2010-12-06 15:30:00,17.69,17.75,17.68,17.75,891800.0,12.376,12.418,12.369,12.418,891800.0
2010-12-07 09:30:00,17.99,18.0,17.79,17.84,296200.0,12.5859,12.5929,12.4459,12.4809,296200.0
2010-12-07 10:00:00,17.84,17.84,17.78,17.8,258400.0,12.4809,12.4809,12.4389,12.4529,258400.0
2010-12-07 10:30:00,17.79,17.87,17.77,17.86,313600.0,12.4459,12.5019,12.4319,12.4949,313600.0
2010-12-07 11:00:00,17.86,17.9,17.83,17.85,242400.0,12.4949,12.5229,12.4739,12.4879,242400.0
2010-12-07 11:30:00,17.85,17.87,17.82,17.85,177800.0,12.4879,12.5019,12.4669,12.4879,177800.0
2010-12-07 12:00:00,17.85,17.86,17.81,17.86,197400.0,12.4879,12.4949,12.4599,12.4949,197400.0
2010-12-07 12:30:00,17.86,17.88,17.84,17.86,127200.0,12.4949,12.5089,12.4809,12.4949,127200.0
2010-12-07 13:00:00,17.86,17.89,17.84,17.88,262600.0,12.4949,12.5159,12.4809,12.5089,262600.0
2010-12-07 13:30:00,17.89,17.9,17.85,17.86,185800.0,12.5159,12.5229,12.4879,12.4949,185800.0
2010-12-07 14:00:00,17.85,17.89,17.84,17.88,208800.0,12.4879,12.5159,12.4809,12.5089,208800.0
2010-12-07 14:30:00,17.89,17.93,17.78,17.78,453000.0,12.5159,12.5439,12.4389,12.4389,453000.0
2010-12-07 15:00:00,17.78,17.83,17.77,17.8,473800.0,12.4389,12.4739,12.4319,12.4529,473800.0
2010-12-07 15:30:00,17.8,17.83,17.77,17.81,846400.0,12.4529,12.4739,12.4319,12.4599,846400.0
2010-12-08 09:30:00,17.82,17.98,17.79,17.97,369400.0,12.4669,12.5789,12.4459,12.5719,369400.0
2010-12-08 10:00:00,17.97,18.0,17.91,17.98,386600.0,12.5719,12.5929,12.5299,12.5789,386600.0
2010-12-08 10:30:00,17.97,17.98,17.84,17.98,401800.0,12.5719,12.5789,12.4809,12.5789,401800.0
2010-12-08 11:00:00,17.98,18.07,17.97,18.06,639000.0,12.5789,12.6418,12.5719,12.6348,639000.0
2010-12-08 11:30:00,18.06,18.13,18.02,18.13,483800.0,12.6348,12.6838,12.6068,12.6838,483800.0
2010-12-08 12:00:00,18.13,18.17,18.1,18.15,491200.0,12.6838,12.7118,12.6628,12.6978,491200.0
2010-12-08 12:30:00,18.15,18.15,18.11,18.13,335000.0,12.6978,12.6978,12.6698,12.6838,335000.0
2010-12-08 13:00:00,18.13,18.17,18.11,18.11,544000.0,12.6838,12.7118,12.6698,12.6698,544000.0
2010-12-08 13:30:00,18.11,18.21,18.1,18.2,453200.0,12.6698,12.7398,12.6628,12.7328,453200.0
2010-12-08 14:00:00,18.2,18.2,18.14,18.17,237000.0,12.7328,12.7328,12.6908,12.7118,237000.0
2010-12-08 14:30:00,18.17,18.18,18.14,18.14,380000.0,12.7118,12.7188,12.6908,12.6908,380000.0
2010-12-08 15:00:00,18.14,18.15,18.08,18.08,652800.0,12.6908,12.6978,12.6488,12.6488,652800.0
2010-12-08 15:30:00,18.09,18.15,18.07,18.15,1053600.0,12.6558,12.6978,12.6418,12.6978,1053600.0
2010-12-09 09:30:00,18.02,18.07,17.95,17.97,459600.0,12.7297,12.7651,12.6803,12.6944,459600.0
2010-12-09 10:00:00,17.96,17.98,17.85,17.86,558200.0,12.6874,12.7015,12.6097,12.6167,558200.0
2010-12-09 10:30:00,17.86,17.9,17.79,17.82,412400.0,12.6167,12.645,12.5673,12.5885,412400.0
2010-12-09 11:00:00,17.81,17.83,17.78,17.79,334400.0,12.5814,12.5955,12.5602,12.5673,334400.0
2010-12-09 11:30:00,17.79,17.82,17.73,17.77,296800.0,12.5673,12.5885,12.5249,12.5531,296800.0
2010-12-09 12:00:00,17.78,17.8,17.77,17.78,171800.0,12.5602,12.5743,12.5531,12.5602,171800.0
2010-12-09 12:30:00,17.79,17.79,17.75,17.75,183800.0,12.5673,12.5673,12.539,12.539,183800.0
2010-12-09 13:00:00,17.75,17.77,17.71,17.71,519400.0,12.539,12.5531,12.5108,12.5108,519400.0
2010-12-09 13:30:00,17.71,17.72,17.69,17.7,248800.0,12.5108,12.5178,12.4966,12.5037,248800.0
2010-12-09 14:00:00,17.7,17.71,17.65,17.68,261000.0,12.5037,12.5108,12.4684,12.4896,261000.0
2010-12-09 14:30:00,17.68,17.68,17.64,17.66,442000.0,12.4896,12.4896,12.4613,12.4754,442000.0
2010-12-09 15:00:00,17.66,17.66,17.61,17.63,714600.0,12.4754,12.4754,12.4401,12.4542,714600.0
2010-12-09 15:30:00,17.63,17.71,17.63,17.7,1042600.0,12.4542,12.5108,12.4542,12.5037,1042600.0
2010-12-10 09:30:00,17.7,17.79,17.65,17.7,264000.0,12.5037,12.5673,12.4684,12.5037,264000.0
2010-12-10 10:00:00,17.71,17.71,17.64,17.64,498200.0,12.5108,12.5108,12.4613,12.4613,498200.0
2010-12-10 10:30:00,17.65,17.68,17.64,17.66,295600.0,12.4684,12.4896,12.4613,12.4754,295600.0
2010-12-10 11:00:00,17.65,17.66,17.6,17.61,320400.0,12.4684,12.4754,12.433,12.4401,320400.0
2010-12-10 11:30:00,17.61,17.64,17.57,17.58,373400.0,12.4401,12.4613,12.4119,12.4189,373400.0
2010-12-10 12:00:00,17.58,17.63,17.54,17.63,305200.0,12.4189,12.4542,12.3907,12.4542,305200.0
2010-12-10 12:30:00,17.63,17.68,17.62,17.65,297800.0,12.4542,12.4896,12.4472,12.4684,297800.0
2010-12-10 13:00:00,17.65,17.67,17.64,17.64,178800.0,12.4684,12.4825,12.4613,12.4613,178800.0
2010-12-10 13:30:00,17.65,17.67,17.64,17.65,145600.0,12.4684,12.4825,12.4613,12.4684,145600.0
2010-12-10 14:00:00,17.66,17.67,17.64,17.64,177800.0,12.4754,12.4825,12.4613,12.4613,177800.0
2010-12-10 14:30:00,17.64,17.68,17.63,17.68,195600.0,12.4613,12.4896,12.4542,12.4896,195600.0
2010-12-10 15:00:00,17.68,17.68,17.62,17.64,309600.0,12.4896,12.4896,12.4472,12.4613,309600.0
2010-12-10 15:30:00,17.65,17.68,17.57,17.59,1012800.0,12.4684,12.4896,12.4119,12.426,1012800.0
2010-12-13 09:30:00,17.62,17.65,17.52,17.57,597800.0,12.4472,12.4684,12.3765,12.4119,597800.0
2010-12-13 10:00:00,17.57,17.68,17.57,17.65,617200.0,12.4119,12.4896,12.4119,12.4684,617200.0
2010-12-13 10:30:00,17.64,17.66,17.58,17.64,372400.0,12.4613,12.4754,12.4189,12.4613,372400.0
2010-12-13 11:00:00,17.64,17.64,17.46,17.48,449600.0,12.4613,12.4613,12.3341,12.3483,449600.0
2010-12-13 11:30:00,17.48,17.52,17.45,17.49,354000.0,12.3483,12.3765,12.3271,12.3553,354000.0
2010-12-13 12:00:00,17.49,17.52,17.48,17.48,334200.0,12.3553,12.3765,12.3483,12.3483,334200.0
2010-12-13 12:30:00,17.48,17.51,17.47,17.49,309400.0,12.3483,12.3695,12.3412,12.3553,309400.0
2010-12-13 13:00:00,17.49,17.52,17.49,17.49,161200.0,12.3553,12.3765,12.3553,12.3553,161200.0
2010-12-13 13:30:00,17.49,17.5,17.47,17.49,186000.0,12.3553,12.3624,12.3412,12.3553,186000.0
2010-12-13 14:00:00,17.49,17.5,17.45,17.45,215600.0,12.3553,12.3624,12.3271,12.3271,215600.0
2010-12-13 14:30:00,17.46,17.46,17.43,17.43,327200.0,12.3341,12.3341,12.313,12.313,327200.0
2010-12-13 15:00:00,17.43,17.46,17.42,17.43,469000.0,12.313,12.3341,12.3059,12.313,469000.0
2010-12-13 15:30:00,17.43,17.44,17.33,17.34,1086800.0,12.313,12.32,12.2423,12.2494,1086800.0
2010-12-14 09:30:00,17.36,17.43,17.33,17.37,348800.0,12.2635,12.313,12.2423,12.2706,348800.0
2010-12-14 10:00:00,17.37,17.4,17.34,17.39,374000.0,12.2706,12.2918,12.2494,12.2847,374000.0
2010-12-14 10:30:00,17.39,17.4,17.34,17.35,199600.0,12.2847,12.2918,12.2494,12.2564,199600.0
2010-12-14 11:00:00,17.34,17.38,17.34,17.35,169200.0,12.2494,12.2776,12.2494,12.2564,169200.0
2010-12-14 11:30:00,17.35,17.39,17.35,17.37,163000.0,12.2564,12.2847,12.2564,12.2706,163000.0
2010-12-14 12:00:00,17.37,17.38,17.35,17.35,110800.0,12.2706,12.2776,12.2564,12.2564,110800.0
2010-12-14 12:30:00,17.35,17.38,17.35,17.35,87000.0,12.2564,12.2776,12.2564,12.2564,87000.0
2010-12-14 13:00:00,17.35,17.37,17.34,17.37,138000.0,12.2564,12.2706,12.2494,12.2706,138000.0
2010-12-14 13:30:00,17.37,17.38,17.36,17.37,139800.0,12.2706,12.2776,12.2635,12.2706,139800.0
2010-12-14 14:00:00,17.38,17.38,17.33,17.35,346400.0,12.2776,12.2776,12.2423,12.2564,346400.0
2010-12-14 14:30:00,17.35,17.36,17.29,17.35,304400.0,12.2564,12.2635,12.2141,12.2564,304400.0
2010-12-14 15:00:00,17.35,17.35,17.29,17.32,303200.0,12.2564,12.2564,12.2141,12.2353,303200.0
2010-12-14 15:30:00,17.32,17.33,17.25,17.3,793200.0,12.2353,12.2423,12.1858,12.2211,793200.0
2010-12-15 09:30:00,17.3,17.3,17.18,17.26,186000.0,12.2211,12.2211,12.1364,12.1929,186000.0
2010-12-15 10:00:00,17.27,17.34,17.23,17.32,284600.0,12.1999,12.2494,12.1717,12.2353,284600.0
2010-12-15 10:30:00,17.32,17.36,17.32,17.33,238000.0,12.2353,12.2635,12.2353,12.2423,238000.0
2010-12-15 11:00:00,17.32,17.35,17.25,17.29,228200.0,12.2353,12.2564,12.1858,12.2141,228200.0
2010-12-15 11:30:00,17.29,17.3,17.23,17.27,136200.0,12.2141,12.2211,12.1717,12.1999,136200.0
2010-12-15 12:00:00,17.27,17.27,17.22,17.27,166200.0,12.1999,12.1999,12.1646,12.1999,166200.0
2010-12-15 12:30:00,17.27,17.28,17.18,17.2,178800.0,12.1999,12.207,12.1364,12.1505,178800.0
2010-12-15 13:00:00,17.2,17.23,17.18,17.19,138000.0,12.1505,12.1717,12.1364,12.1434,138000.0
2010-12-15 13:30:00,17.19,17.23,17.19,17.2,192400.0,12.1434,12.1717,12.1434,12.1505,192400.0
2010-12-15 14:00:00,17.2,17.2,17.14,17.15,281800.0,12.1505,12.1505,12.1081,12.1152,281800.0
2010-12-15 14:30:00,17.15,17.17,17.12,17.14,485000.0,12.1152,12.1293,12.094,12.1081,485000.0
2010-12-15 15:00:00,17.14,17.2,17.12,17.2,467000.0,12.1081,12.1505,12.094,12.1505,467000.0
2010-12-15 15:30:00,17.2,17.21,17.16,17.18,588000.0,12.1505,12.1575,12.1222,12.1364,588000.0
2010-12-16 09:30:00,17.24,17.29,17.16,17.18,205600.0,12.1787,12.2141,12.1222,12.1364,205600.0
2010-12-16 10:00:00,17.18,17.29,17.15,17.25,363600.0,12.1364,12.2141,12.1152,12.1858,363600.0
2010-12-16 10:30:00,17.25,17.32,17.25,17.3,315800.0,12.1858,12.2353,12.1858,12.2211,315800.0
2010-12-16 11:00:00,17.3,17.34,17.27,17.32,339400.0,12.2211,12.2494,12.1999,12.2353,339400.0
2010-12-16 11:30:00,17.32,17.34,17.31,17.32,96600.0,12.2353,12.2494,12.2282,12.2353,96600.0
2010-12-16 12:00:00,17.31,17.31,17.23,17.24,129400.0,12.2282,12.2282,12.1717,12.1787,129400.0
2010-12-16 12:30:00,17.23,17.27,17.23,17.25,108000.0,12.1717,12.1999,12.1717,12.1858,108000.0
2010-12-16 13:00:00,17.25,17.25,17.21,17.22,115000.0,12.1858,12.1858,12.1575,12.1646,115000.0
2010-12-16 13:30:00,17.22,17.26,17.21,17.23,148400.0,12.1646,12.1929,12.1575,12.1717,148400.0
2010-12-16 14:00:00,17.23,17.24,17.22,17.22,84600.0,12.1717,12.1787,12.1646,12.1646,84600.0
2010-12-16 14:30:00,17.22,17.22,17.18,17.2,137000.0,12.1646,12.1646,12.1364,12.1505,137000.0
2010-12-16 15:00:00,17.2,17.23,17.2,17.22,230800.0,12.1505,12.1717,12.1505,12.1646,230800.0
2010-12-16 15:30:00,17.22,17.26,17.21,17.23,658400.0,12.1646,12.1929,12.1575,12.1717,658400.0
2010-12-17 09:30:00,17.17,17.2,17.07,17.11,1779000.0,12.1293,12.1505,12.0586,12.0869,1779000.0
2010-12-17 10:00:00,17.11,17.11,17.03,17.08,545200.0,12.0869,12.0869,12.0304,12.0657,545200.0
2010-12-17 10:30:00,17.08,17.08,17.03,17.07,559200.0,12.0657,12.0657,12.0304,12.0586,559200.0
2010-12-17 11:00:00,17.07,17.11,17.04,17.11,410600.0,12.0586,12.0869,12.0375,12.0869,410600.0
2010-12-17 11:30:00,17.11,17.17,17.09,17.1,393400.0,12.0869,12.1293,12.0728,12.0798,393400.0
2010-12-17 12:00:00,17.1,17.11,17.02,17.03,304600.0,12.0798,12.0869,12.0233,12.0304,304600.0
2010-12-17 12:30:00,17.03,17.13,17.03,17.13,272000.0,12.0304,12.101,12.0304,12.101,272000.0
2010-12-17 13:00:00,17.13,17.15,17.11,17.12,447800.0,12.101,12.1152,12.0869,12.094,447800.0
2010-12-17 13:30:00,17.13,17.21,17.12,17.2,452200.0,12.101,12.1575,12.094,12.1505,452200.0
2010-12-17 14:00:00,17.2,17.21,17.15,17.16,278600.0,12.1505,12.1575,12.1152,12.1222,278600.0
2010-12-17 14:30:00,17.16,17.17,17.12,17.13,274600.0,12.1222,12.1293,12.094,12.101,274600.0
2010-12-17 15:00:00,17.13,17.13,17.1,17.12,318000.0,12.101,12.101,12.0798,12.094,318000.0
2010-12-17 15:30:00,17.13,17.13,17.04,17.05,877000.0,12.101,12.101,12.0375,12.0445,877000.0
2010-12-20 09:30:00,17.09,17.12,16.96,16.97,430000.0,12.0728,12.094,11.9809,11.988,430000.0
2010-12-20 10:00:00,16.97,17.0,16.92,17.0,356800.0,11.988,12.0092,11.9527,12.0092,356800.0
2010-12-20 10:30:00,17.0,17.0,16.95,16.97,324200.0,12.0092,12.0092,11.9739,11.988,324200.0
2010-12-20 11:00:00,16.97,16.99,16.93,16.98,242200.0,11.988,12.0021,11.9597,11.9951,242200.0
2010-12-20 11:30:00,16.98,17.05,16.97,16.98,151000.0,11.9951,12.0445,11.988,11.9951,151000.0
2010-12-20 12:00:00,16.98,17.02,16.97,17.0,163600.0,11.9951,12.0233,11.988,12.0092,163600.0
2010-12-20 12:30:00,17.0,17.07,17.0,17.04,226800.0,12.0092,12.0586,12.0092,12.0375,226800.0
2010-12-20 13:00:00,17.04,17.05,17.0,17.03,117400.0,12.0375,12.0445,12.0092,12.0304,117400.0
2010-12-20 13:30:00,17.03,17.04,16.95,16.96,160400.0,12.0304,12.0375,11.9739,11.9809,160400.0
2010-12-20 14:00:00,16.95,17.01,16.95,16.99,242400.0,11.9739,12.0163,11.9739,12.0021,242400.0
2010-12-20 14:30:00,16.99,17.0,16.95,16.95,302000.0,12.0021,12.0092,11.9739,11.9739,302000.0
2010-12-20 15:00:00,16.94,16.95,16.9,16.91,361200.0,11.9668,11.9739,11.9386,11.9456,361200.0
2010-12-20 15:30:00,16.91,16.96,16.89,16.92,730200.0,11.9456,11.9809,11.9315,11.9527,730200.0
2010-12-21 09:30:00,16.99,17.14,16.96,17.11,363000.0,12.0021,12.1081,11.9809,12.0869,363000.0
2010-12-21 10:00:00,17.11,17.14,17.11,17.13,149800.0,12.0869,12.1081,12.0869,12.101,149800.0
2010-12-21 10:30:00,17.13,17.23,17.12,17.23,402600.0,12.101,12.1717,12.094,12.1717,402600.0
2010-12-21 11:00:00,17.23,17.28,17.21,17.27,441800.0,12.1717,12.207,12.1575,12.1999,441800.0
2010-12-21 11:30:00,17.27,17.27,17.25,17.25,202200.0,12.1999,12.1999,12.1858,12.1858,202200.0
2010-12-21 12:00:00,17.25,17.27,17.24,17.25,149000.0,12.1858,12.1999,12.1787,12.1858,149000.0
2010-12-21 12:30:00,17.25,17.25,17.22,17.25,130800.0,12.1858,12.1858,12.1646,12.1858,130800.0
2010-12-21 13:00:00,17.25,17.25,17.18,17.18,152600.0,12.1858,12.1858,12.1364,12.1364,152600.0
2010-12-21 13:30:00,17.18,17.2,17.16,17.17,258800.0,12.1364,12.1505,12.1222,12.1293,258800.0
2010-12-21 14:00:00,17.17,17.18,17.16,17.18,208600.0,12.1293,12.1364,12.1222,12.1364,208600.0
2010-12-21 14:30:00,17.18,17.23,17.17,17.23,312200.0,12.1364,12.1717,12.1293,12.1717,312200.0
2010-12-21 15:00:00,17.23,17.25,17.22,17.24,340000.0,12.1717,12.1858,12.1646,12.1787,340000.0
2010-12-21 15:30:00,17.25,17.27,17.23,17.23,610000.0,12.1858,12.1999,12.1717,12.1717,610000.0
2010-12-22 09:30:00,17.24,17.27,17.03,17.06,241400.0,12.1787,12.1999,12.0304,12.0516,241400.0
2010-12-22 10:00:00,17.06,17.13,17.05,17.13,143400.0,12.0516,12.101,12.0445,12.101,143400.0
2010-12-22 10:30:00,17.13,17.16,17.11,17.15,158200.0,12.101,12.1222,12.0869,12.1152,158200.0
2010-12-22 11:00:00,17.16,17.18,17.14,17.15,118800.0,12.1222,12.1364,12.1081,12.1152,118800.0
2010-12-22 11:30:00,17.15,17.21,17.15,17.18,85600.0,12.1152,12.1575,12.1152,12.1364,85600.0
2010-12-22 12:00:00,17.18,17.24,17.18,17.23,148400.0,12.1364,12.1787,12.1364,12.1717,148400.0
2010-12-22 12:30:00,17.23,17.23,17.15,17.18,182600.0,12.1717,12.1717,12.1152,12.1364,182600.0
2010-12-22 13:00:00,17.18,17.18,17.15,17.18,59600.0,12.1364,12.1364,12.1152,12.1364,59600.0
2010-12-22 13:30:00,17.18,17.18,17.11,17.11,104800.0,12.1364,12.1364,12.0869,12.0869,104800.0
2010-12-22 14:00:00,17.11,17.13,17.11,17.13,86600.0,12.0869,12.101,12.0869,12.101,86600.0
2010-12-22 14:30:00,17.13,17.18,17.13,17.18,121800.0,12.101,12.1364,12.101,12.1364,121800.0
2010-12-22 15:00:00,17.17,17.17,17.14,17.15,97400.0,12.1293,12.1293,12.1081,12.1152,97400.0
2010-12-22 15:30:00,17.15,17.17,17.14,17.17,235600.0,12.1152,12.1293,12.1081,12.1293,235600.0
2010-12-23 09:30:00,17.13,17.24,17.12,17.16,128200.0,12.101,12.1787,12.094,12.1222,128200.0
2010-12-23 10:00:00,17.16,17.19,17.1,17.14,149600.0,12.1222,12.1434,12.0798,12.1081,149600.0
2010-12-23 10:30:00,17.14,17.15,17.08,17.11,158600.0,12.1081,12.1152,12.0657,12.0869,158600.0
2010-12-23 11:00:00,17.11,17.18,17.11,17.17,112600.0,12.0869,12.1364,12.0869,12.1293,112600.0
2010-12-23 11:30:00,17.17,17.19,17.11,17.12,144000.0,12.1293,12.1434,12.0869,12.094,144000.0
2010-12-23 12:00:00,17.12,17.13,17.08,17.09,101000.0,12.094,12.101,12.0657,12.0728,101000.0
2010-12-23 12:30:00,17.09,17.11,17.08,17.1,84800.0,12.0728,12.0869,12.0657,12.0798,84800.0
2010-12-23 13:00:00,17.1,17.13,17.1,17.1,71000.0,12.0798,12.101,12.0798,12.0798,71000.0
2010-12-23 13:30:00,17.11,17.11,17.09,17.09,80600.0,12.0869,12.0869,12.0728,12.0728,80600.0
2010-12-23 14:00:00,17.09,17.13,17.09,17.13,94600.0,12.0728,12.101,12.0728,12.101,94600.0
2010-12-23 14:30:00,17.13,17.16,17.13,17.15,157000.0,12.101,12.1222,12.101,12.1152,157000.0
2010-12-23 15:00:00,17.15,17.15,17.13,17.14,55200.0,12.1152,12.1152,12.101,12.1081,55200.0
2010-12-23 15:30:00,17.14,17.14,17.11,17.12,222600.0,12.1081,12.1081,12.0869,12.094,222600.0
2010-12-27 09:30:00,16.9,17.11,16.9,16.95,269400.0,11.9386,12.0869,11.9386,11.9739,269400.0
2010-12-27 10:00:00,16.94,17.07,16.93,17.07,162400.0,11.9668,12.0586,11.9597,12.0586,162400.0
2010-12-27 10:30:00,17.07,17.1,17.07,17.09,118600.0,12.0586,12.0798,12.0586,12.0728,118600.0
2010-12-27 11:00:00,17.09,17.16,17.09,17.13,156400.0,12.0728,12.1222,12.0728,12.101,156400.0
2010-12-27 11:30:00,17.13,17.15,17.11,17.15,89200.0,12.101,12.1152,12.0869,12.1152,89200.0
2010-12-27 12:00:00,17.15,17.21,17.15,17.21,179400.0,12.1152,12.1575,12.1152,12.1575,179400.0
2010-12-27 12:30:00,17.2,17.24,17.2,17.23,163600.0,12.1505,12.1787,12.1505,12.1717,163600.0
2010-12-27 13:00:00,17.23,17.36,17.23,17.33,323800.0,12.1717,12.2635,12.1717,12.2423,323800.0
2010-12-27 13:30:00,17.33,17.36,17.33,17.36,153800.0,12.2423,12.2635,12.2423,12.2635,153800.0
2010-12-27 14:00:00,17.35,17.35,17.31,17.31,151000.0,12.2564,12.2564,12.2282,12.2282,151000.0
2010-12-27 14:30:00,17.31,17.32,17.31,17.32,87600.0,12.2282,12.2353,12.2282,12.2353,87600.0
2010-12-27 15:00:00,17.32,17.32,17.31,17.31,179600.0,12.2353,12.2353,12.2282,12.2282,179600.0
2010-12-27 15:30:00,17.31,17.32,17.27,17.31,505000.0,12.2282,12.2353,12.1999,12.2282,505000.0
2010-12-28 09:30:00,17.31,17.33,17.18,17.24,194000.0,12.2282,12.2423,12.1364,12.1787,194000.0
2010-12-28 10:00:00,17.24,17.29,17.21,17.25,185600.0,12.1787,12.2141,12.1575,12.1858,185600.0
2010-12-28 10:30:00,17.25,17.26,17.23,17.23,145000.0,12.1858,12.1929,12.1717,12.1717,145000.0
2010-12-28 11:00:00,17.24,17.25,17.22,17.22,101800.0,12.1787,12.1858,12.1646,12.1646,101800.0
2010-12-28 11:30:00,17.22,17.23,17.16,17.17,67200.0,12.1646,12.1717,12.1222,12.1293,67200.0
2010-12-28 12:00:00,17.17,17.17,17.15,17.16,83800.0,12.1293,12.1293,12.1152,12.1222,83800.0
2010-12-28 12:30:00,17.16,17.18,17.16,17.18,48600.0,12.1222,12.1364,12.1222,12.1364,48600.0
2010-12-28 13:00:00,17.18,17.21,17.18,17.2,62600.0,12.1364,12.1575,12.1364,12.1505,62600.0
2010-12-28 13:30:00,17.2,17.23,17.2,17.22,89200.0,12.1505,12.1717,12.1505,12.1646,89200.0
2010-12-28 14:00:00,17.22,17.23,17.21,17.23,83200.0,12.1646,12.1717,12.1575,12.1717,83200.0
2010-12-28 14:30:00,17.23,17.23,17.21,17.22,102600.0,12.1717,12.1717,12.1575,12.1646,102600.0
2010-12-28 15:00:00,17.22,17.22,17.2,17.2,95200.0,12.1646,12.1646,12.1505,12.1505,95200.0
2010-12-28 15:30:00,17.2,17.21,17.18,17.2,182800.0,12.1505,12.1575,12.1364,12.1505,182800.0
2010-12-29 09:30:00,17.25,17.32,17.2,17.22,151200.0,12.1858,12.2353,12.1505,12.1646,151200.0
2010-12-29 10:00:00,17.21,17.27,17.19,17.27,98400.0,12.1575,12.1999,12.1434,12.1999,98400.0
2010-12-29 10:30:00,17.27,17.3,17.21,17.3,75200.0,12.1999,12.2211,12.1575,12.2211,75200.0
2010-12-29 11:00:00,17.3,17.31,17.25,17.25,84200.0,12.2211,12.2282,12.1858,12.1858,84200.0
2010-12-29 11:30:00,17.25,17.27,17.24,17.24,58200.0,12.1858,12.1999,12.1787,12.1787,58200.0
2010-12-29 12:00:00,17.24,17.26,17.24,17.24,67400.0,12.1787,12.1929,12.1787,12.1787,67400.0
2010-12-29 12:30:00,17.24,17.3,17.24,17.29,63000.0,12.1787,12.2211,12.1787,12.2141,63000.0
2010-12-29 13:00:00,17.29,17.29,17.28,17.29,46200.0,12.2141,12.2141,12.207,12.2141,46200.0
2010-12-29 13:30:00,17.29,17.3,17.28,17.28,65600.0,12.2141,12.2211,12.207,12.207,65600.0
2010-12-29 14:00:00,17.28,17.29,17.27,17.27,41800.0,12.207,12.2141,12.1999,12.1999,41800.0
2010-12-29 14:30:00,17.27,17.27,17.25,17.25,60200.0,12.1999,12.1999,12.1858,12.1858,60200.0
2010-12-29 15:00:00,17.25,17.27,17.25,17.25,61400.0,12.1858,12.1999,12.1858,12.1858,61400.0
2010-12-29 15:30:00,17.25,17.25,17.21,17.21,219400.0,12.1858,12.1858,12.1575,12.1575,219400.0
2010-12-30 09:30:00,17.18,17.22,17.15,17.16,121800.0,12.1364,12.1646,12.1152,12.1222,121800.0
2010-12-30 10:00:00,17.16,17.17,17.13,17.13,103600.0,12.1222,12.1293,12.101,12.101,103600.0
2010-12-30 10:30:00,17.13,17.17,17.13,17.16,108400.0,12.101,12.1293,12.101,12.1222,108400.0
2010-12-30 11:00:00,17.17,17.18,17.15,17.18,64600.0,12.1293,12.1364,12.1152,12.1364,64600.0
2010-12-30 11:30:00,17.18,17.18,17.15,17.18,67800.0,12.1364,12.1364,12.1152,12.1364,67800.0
2010-12-30 12:00:00,17.18,17.23,17.17,17.23,57800.0,12.1364,12.1717,12.1293,12.1717,57800.0
2010-12-30 12:30:00,17.23,17.25,17.22,17.23,45000.0,12.1717,12.1858,12.1646,12.1717,45000.0
2010-12-30 13:00:00,17.23,17.23,17.22,17.23,32400.0,12.1717,12.1717,12.1646,12.1717,32400.0
2010-12-30 13:30:00,17.23,17.24,17.22,17.23,48200.0,12.1717,12.1787,12.1646,12.1717,48200.0
2010-12-30 14:00:00,17.23,17.23,17.21,17.22,57200.0,12.1717,12.1717,12.1575,12.1646,57200.0
2010-12-30 14:30:00,17.22,17.23,17.22,17.22,48000.0,12.1646,12.1717,12.1646,12.1646,48000.0
2010-12-30 15:00:00,17.22,17.25,17.22,17.25,107400.0,12.1646,12.1858,12.1646,12.1858,107400.0
2010-12-30 15:30:00,17.25,17.25,17.21,17.21,208600.0,12.1858,12.1858,12.1575,12.1575,208600.0
2010-12-31 09:30:00,17.2,17.27,17.06,17.14,186800.0,12.1505,12.1999,12.0516,12.1081,186800.0
2010-12-31 10:00:00,17.14,17.15,17.11,17.12,101600.0,12.1081,12.1152,12.0869,12.094,101600.0
2010-12-31 10:30:00,17.13,17.13,17.07,17.1,128800.0,12.101,12.101,12.0586,12.0798,128800.0
2010-12-31 11:00:00,17.1,17.13,17.09,17.12,193600.0,12.0798,12.101,12.0728,12.094,193600.0
2010-12-31 11:30:00,17.11,17.12,17.07,17.08,133800.0,12.0869,12.094,12.0586,12.0657,133800.0
2010-12-31 12:00:00,17.08,17.1,17.07,17.08,76000.0,12.0657,12.0798,12.0586,12.0657,76000.0
2010-12-31 12:30:00,17.08,17.08,17.05,17.07,180600.0,12.0657,12.0657,12.0445,12.0586,180600.0
2010-12-31 13:00:00,17.07,17.11,17.07,17.11,45800.0,12.0586,12.0869,12.0586,12.0869,45800.0
2010-12-31 13:30:00,17.11,17.14,17.11,17.13,81200.0,12.0869,12.1081,12.0869,12.101,81200.0
2010-12-31 14:00:00,17.13,17.13,17.11,17.13,59400.0,12.101,12.101,12.0869,12.101,59400.0
2010-12-31 14:30:00,17.13,17.16,17.13,17.15,64000.0,12.101,12.1222,12.101,12.1152,64000.0
2010-12-31 15:00:00,17.15,17.17,17.15,17.17,50000.0,12.1152,12.1293,12.1152,12.1293,50000.0
2010-12-31 15:30:00,17.17,17.17,17.1,17.12,400800.0,12.1293,12.1293,12.0798,12.094,400800.0
2011-01-03 09:30:00,17.19,17.35,17.18,17.34,341200.0,12.1434,12.2564,12.1364,12.2494,341200.0
2011-01-03 10:00:00,17.34,17.48,17.3,17.45,248400.0,12.2494,12.3483,12.2211,12.3271,248400.0
2011-01-03 10:30:00,17.45,17.48,17.41,17.47,190000.0,12.3271,12.3483,12.2988,12.3412,190000.0
2011-01-03 11:00:00,17.48,17.48,17.4,17.43,159000.0,12.3483,12.3483,12.2918,12.313,159000.0
2011-01-03 11:30:00,17.43,17.43,17.39,17.43,112600.0,12.313,12.313,12.2847,12.313,112600.0
2011-01-03 12:00:00,17.43,17.45,17.38,17.38,112200.0,12.313,12.3271,12.2776,12.2776,112200.0
2011-01-03 12:30:00,17.38,17.4,17.37,17.39,107000.0,12.2776,12.2918,12.2706,12.2847,107000.0
2011-01-03 13:00:00,17.39,17.39,17.32,17.33,99000.0,12.2847,12.2847,12.2353,12.2423,99000.0
2011-01-03 13:30:00,17.33,17.34,17.31,17.34,113600.0,12.2423,12.2494,12.2282,12.2494,113600.0
2011-01-03 14:00:00,17.34,17.37,17.34,17.36,169200.0,12.2494,12.2706,12.2494,12.2635,169200.0
2011-01-03 14:30:00,17.36,17.38,17.34,17.38,285000.0,12.2635,12.2776,12.2494,12.2776,285000.0
2011-01-03 15:00:00,17.38,17.41,17.37,17.41,486000.0,12.2776,12.2988,12.2706,12.2988,486000.0
2011-01-03 15:30:00,17.4,17.4,17.36,17.39,748200.0,12.2918,12.2918,12.2635,12.2847,748200.0
2011-01-04 09:30:00,17.45,17.48,17.34,17.4,269800.0,12.3271,12.3483,12.2494,12.2918,269800.0
2011-01-04 10:00:00,17.4,17.42,17.35,17.35,265200.0,12.2918,12.3059,12.2564,12.2564,265200.0
2011-01-04 10:30:00,17.36,17.38,17.31,17.32,210000.0,12.2635,12.2776,12.2282,12.2353,210000.0
2011-01-04 11:00:00,17.32,17.36,17.29,17.34,214600.0,12.2353,12.2635,12.2141,12.2494,214600.0
2011-01-04 11:30:00,17.33,17.34,17.28,17.28,263200.0,12.2423,12.2494,12.207,12.207,263200.0
2011-01-04 12:00:00,17.27,17.3,17.25,17.26,167800.0,12.1999,12.2211,12.1858,12.1929,167800.0
2011-01-04 12:30:00,17.26,17.33,17.25,17.33,191400.0,12.1929,12.2423,12.1858,12.2423,191400.0
2011-01-04 13:00:00,17.33,17.34,17.31,17.32,130800.0,12.2423,12.2494,12.2282,12.2353,130800.0
2011-01-04 13:30:00,17.32,17.34,17.31,17.34,129000.0,12.2353,12.2494,12.2282,12.2494,129000.0
2011-01-04 14:00:00,17.34,17.38,17.33,17.36,143600.0,12.2494,12.2776,12.2423,12.2635,143600.0
2011-01-04 14:30:00,17.36,17.38,17.36,17.36,162800.0,12.2635,12.2776,12.2635,12.2635,162800.0
2011-01-04 15:00:00,17.36,17.37,17.31,17.35,302600.0,12.2635,12.2706,12.2282,12.2564,302600.0
2011-01-04 15:30:00,17.35,17.36,17.3,17.36,419200.0,12.2564,12.2635,12.2211,12.2635,419200.0
2011-01-05 09:30:00,17.3,17.3,17.1,17.12,268600.0,12.2211,12.2211,12.0798,12.094,268600.0
2011-01-05 10:00:00,17.13,17.29,17.13,17.22,226000.0,12.101,12.2141,12.101,12.1646,226000.0
2011-01-05 10:30:00,17.22,17.3,17.21,17.3,172000.0,12.1646,12.2211,12.1575,12.2211,172000.0
2011-01-05 11:00:00,17.29,17.36,17.28,17.34,146200.0,12.2141,12.2635,12.207,12.2494,146200.0
2011-01-05 11:30:00,17.35,17.39,17.35,17.39,264200.0,12.2564,12.2847,12.2564,12.2847,264200.0
2011-01-05 12:00:00,17.38,17.47,17.38,17.47,230600.0,12.2776,12.3412,12.2776,12.3412,230600.0
2011-01-05 12:30:00,17.47,17.49,17.43,17.46,180200.0,12.3412,12.3553,12.313,12.3341,180200.0
2011-01-05 13:00:00,17.46,17.46,17.35,17.38,282400.0,12.3341,12.3341,12.2564,12.2776,282400.0
2011-01-05 13:30:00,17.38,17.44,17.36,17.38,222800.0,12.2776,12.32,12.2635,12.2776,222800.0
2011-01-05 14:00:00,17.38,17.41,17.36,17.36,136800.0,12.2776,12.2988,12.2635,12.2635,136800.0
2011-01-05 14:30:00,17.36,17.39,17.36,17.39,106200.0,12.2635,12.2847,12.2635,12.2847,106200.0
2011-01-05 15:00:00,17.39,17.43,17.39,17.39,214000.0,12.2847,12.313,12.2847,12.2847,214000.0
2011-01-05 15:30:00,17.39,17.41,17.38,17.41,326800.0,12.2847,12.2988,12.2776,12.2988,326800.0
2011-01-06 09:30:00,17.39,17.54,17.39,17.49,195000.0,12.2847,12.3907,12.2847,12.3553,195000.0
2011-01-06 10:00:00,17.49,17.6,17.49,17.57,176000.0,12.3553,12.433,12.3553,12.4119,176000.0
2011-01-06 10:30:00,17.58,17.58,17.47,17.48,269600.0,12.4189,12.4189,12.3412,12.3483,269600.0
2011-01-06 11:00:00,17.48,17.53,17.43,17.5,211200.0,12.3483,12.3836,12.313,12.3624,211200.0
2011-01-06 11:30:00,17.5,17.55,17.49,17.52,128200.0,12.3624,12.3977,12.3553,12.3765,128200.0
2011-01-06 12:00:00,17.52,17.53,17.5,17.5,64200.0,12.3765,12.3836,12.3624,12.3624,64200.0
2011-01-06 12:30:00,17.5,17.52,17.48,17.49,133800.0,12.3624,12.3765,12.3483,12.3553,133800.0
2011-01-06 13:00:00,17.49,17.5,17.42,17.42,162600.0,12.3553,12.3624,12.3059,12.3059,162600.0
2011-01-06 13:30:00,17.43,17.48,17.42,17.48,250600.0,12.313,12.3483,12.3059,12.3483,250600.0
2011-01-06 14:00:00,17.47,17.49,17.43,17.49,477800.0,12.3412,12.3553,12.313,12.3553,477800.0
2011-01-06 14:30:00,17.49,17.53,17.47,17.49,208200.0,12.3553,12.3836,12.3412,12.3553,208200.0
2011-01-06 15:00:00,17.49,17.52,17.48,17.5,182200.0,12.3553,12.3765,12.3483,12.3624,182200.0
2011-01-06 15:30:00,17.51,17.53,17.49,17.5,360400.0,12.3695,12.3836,12.3553,12.3624,360400.0
2011-01-07 09:30:00,17.55,17.58,17.43,17.46,247200.0,12.3977,12.4189,12.313,12.3341,247200.0
2011-01-07 10:00:00,17.46,17.5,17.45,17.48,124200.0,12.3341,12.3624,12.3271,12.3483,124200.0
2011-01-07 10:30:00,17.48,17.5,17.41,17.43,162600.0,12.3483,12.3624,12.2988,12.313,162600.0
2011-01-07 11:00:00,17.43,17.49,17.4,17.44,221400.0,12.313,12.3553,12.2918,12.32,221400.0
2011-01-07 11:30:00,17.44,17.49,17.42,17.48,264800.0,12.32,12.3553,12.3059,12.3483,264800.0
2011-01-07 12:00:00,17.48,17.48,17.4,17.4,132400.0,12.3483,12.3483,12.2918,12.2918,132400.0
2011-01-07 12:30:00,17.4,17.41,17.29,17.39,299200.0,12.2918,12.2988,12.2141,12.2847,299200.0
2011-01-07 13:00:00,17.39,17.4,17.34,17.37,93200.0,12.2847,12.2918,12.2494,12.2706,93200.0
2011-01-07 13:30:00,17.37,17.43,17.37,17.39,145200.0,12.2706,12.313,12.2706,12.2847,145200.0
2011-01-07 14:00:00,17.38,17.43,17.38,17.43,80200.0,12.2776,12.313,12.2776,12.313,80200.0
2011-01-07 14:30:00,17.42,17.48,17.4,17.47,177400.0,12.3059,12.3483,12.2918,12.3412,177400.0
2011-01-07 15:00:00,17.47,17.5,17.46,17.48,233600.0,12.3412,12.3624,12.3341,12.3483,233600.0
2011-01-07 15:30:00,17.48,17.52,17.48,17.5,405400.0,12.3483,12.3765,12.3483,12.3624,405400.0
2011-01-10 09:30:00,17.55,17.67,17.42,17.5,551800.0,12.3977,12.4825,12.3059,12.3624,551800.0
2011-01-10 10:00:00,17.5,17.67,17.5,17.66,213200.0,12.3624,12.4825,12.3624,12.4754,213200.0
2011-01-10 10:30:00,17.66,17.68,17.54,17.57,168800.0,12.4754,12.4896,12.3907,12.4119,168800.0
2011-01-10 11:00:00,17.57,17.59,17.56,17.59,129600.0,12.4119,12.426,12.4048,12.426,129600.0
2011-01-10 11:30:00,17.59,17.61,17.56,17.6,107200.0,12.426,12.4401,12.4048,12.433,107200.0
2011-01-10 12:00:00,17.6,17.63,17.58,17.6,159200.0,12.433,12.4542,12.4189,12.433,159200.0
2011-01-10 12:30:00,17.59,17.61,17.59,17.59,128000.0,12.426,12.4401,12.426,12.426,128000.0
2011-01-10 13:00:00,17.59,17.66,17.59,17.66,96600.0,12.426,12.4754,12.426,12.4754,96600.0
2011-01-10 13:30:00,17.65,17.67,17.65,17.66,65600.0,12.4684,12.4825,12.4684,12.4754,65600.0
2011-01-10 14:00:00,17.66,17.71,17.65,17.71,96200.0,12.4754,12.5108,12.4684,12.5108,96200.0
2011-01-10 14:30:00,17.71,17.73,17.7,17.73,105400.0,12.5108,12.5249,12.5037,12.5249,105400.0
2011-01-10 15:00:00,17.73,17.75,17.71,17.74,157200.0,12.5249,12.539,12.5108,12.5319,157200.0
2011-01-10 15:30:00,17.74,17.75,17.69,17.69,322800.0,12.5319,12.539,12.4966,12.4966,322800.0
2011-01-11 09:30:00,17.72,17.8,17.64,17.72,269800.0,12.5178,12.5743,12.4613,12.5178,269800.0
2011-01-11 10:00:00,17.72,17.74,17.61,17.64,209200.0,12.5178,12.5319,12.4401,12.4613,209200.0
2011-01-11 10:30:00,17.64,17.64,17.57,17.61,271600.0,12.4613,12.4613,12.4119,12.4401,271600.0
2011-01-11 11:00:00,17.61,17.68,17.61,17.66,204000.0,12.4401,12.4896,12.4401,12.4754,204000.0
2011-01-11 11:30:00,17.66,17.86,17.66,17.81,414400.0,12.4754,12.6167,12.4754,12.5814,414400.0
2011-01-11 12:00:00,17.81,17.89,17.79,17.88,318600.0,12.5814,12.6379,12.5673,12.6308,318600.0
2011-01-11 12:30:00,17.88,17.88,17.83,17.85,150600.0,12.6308,12.6308,12.5955,12.6097,150600.0
2011-01-11 13:00:00,17.85,17.9,17.8,17.89,364800.0,12.6097,12.645,12.5743,12.6379,364800.0
2011-01-11 13:30:00,17.88,17.89,17.79,17.79,232200.0,12.6308,12.6379,12.5673,12.5673,232200.0
2011-01-11 14:00:00,17.79,17.84,17.75,17.82,288000.0,12.5673,12.6026,12.539,12.5885,288000.0
2011-01-11 14:30:00,17.82,17.85,17.8,17.82,212600.0,12.5885,12.6097,12.5743,12.5885,212600.0
2011-01-11 15:00:00,17.82,17.83,17.79,17.81,268400.0,12.5885,12.5955,12.5673,12.5814,268400.0
2011-01-11 15:30:00,17.8,17.85,17.78,17.8,1303800.0,12.5743,12.6097,12.5602,12.5743,1303800.0
2011-01-12 09:30:00,17.89,17.89,17.73,17.79,210400.0,12.6379,12.6379,12.5249,12.5673,210400.0
2011-01-12 10:00:00,17.79,17.79,17.72,17.78,230800.0,12.5673,12.5673,12.5178,12.5602,230800.0
2011-01-12 10:30:00,17.78,17.81,17.77,17.79,205200.0,12.5602,12.5814,12.5531,12.5673,205200.0
2011-01-12 11:00:00,17.79,17.85,17.77,17.81,210400.0,12.5673,12.6097,12.5531,12.5814,210400.0
2011-01-12 11:30:00,17.81,17.89,17.8,17.85,185800.0,12.5814,12.6379,12.5743,12.6097,185800.0
2011-01-12 12:00:00,17.85,17.88,17.83,17.86,133800.0,12.6097,12.6308,12.5955,12.6167,133800.0
2011-01-12 12:30:00,17.86,17.88,17.85,17.85,134400.0,12.6167,12.6308,12.6097,12.6097,134400.0
2011-01-12 13:00:00,17.85,17.91,17.85,17.88,123400.0,12.6097,12.652,12.6097,12.6308,123400.0
2011-01-12 13:30:00,17.88,17.89,17.86,17.88,159200.0,12.6308,12.6379,12.6167,12.6308,159200.0
2011-01-12 14:00:00,17.87,17.91,17.83,17.91,165400.0,12.6238,12.652,12.5955,12.652,165400.0
2011-01-12 14:30:00,17.9,17.91,17.88,17.9,161800.0,12.645,12.652,12.6308,12.645,161800.0
2011-01-12 15:00:00,17.89,17.9,17.86,17.86,285400.0,12.6379,12.645,12.6167,12.6167,285400.0
2011-01-12 15:30:00,17.86,17.91,17.85,17.91,643200.0,12.6167,12.652,12.6097,12.652,643200.0
2011-01-13 09:30:00,17.9,17.91,17.74,17.83,234600.0,12.645,12.652,12.5319,12.5955,234600.0
2011-01-13 10:00:00,17.83,17.87,17.79,17.86,153600.0,12.5955,12.6238,12.5673,12.6167,153600.0
2011-01-13 10:30:00,17.86,17.96,17.86,17.96,198800.0,12.6167,12.6874,12.6167,12.6874,198800.0
2011-01-13 11:00:00,17.96,17.96,17.9,17.92,145200.0,12.6874,12.6874,12.645,12.6591,145200.0
2011-01-13 11:30:00,17.92,17.95,17.86,17.86,146200.0,12.6591,12.6803,12.6167,12.6167,146200.0
2011-01-13 12:00:00,17.86,17.91,17.86,17.87,127600.0,12.6167,12.652,12.6167,12.6238,127600.0
2011-01-13 12:30:00,17.87,17.93,17.87,17.92,101600.0,12.6238,12.6662,12.6238,12.6591,101600.0
2011-01-13 13:00:00,17.92,17.93,17.89,17.93,139000.0,12.6591,12.6662,12.6379,12.6662,139000.0
2011-01-13 13:30:00,17.93,17.98,17.93,17.97,196800.0,12.6662,12.7015,12.6662,12.6944,196800.0
2011-01-13 14:00:00,17.97,18.0,17.96,18.0,171400.0,12.6944,12.7156,12.6874,12.7156,171400.0
2011-01-13 14:30:00,18.0,18.0,17.97,17.97,329600.0,12.7156,12.7156,12.6944,12.6944,329600.0
2011-01-13 15:00:00,17.97,17.99,17.97,17.97,258600.0,12.6944,12.7086,12.6944,12.6944,258600.0
2011-01-13 15:30:00,17.97,18.02,17.95,18.0,722600.0,12.6944,12.7297,12.6803,12.7156,722600.0
2011-01-14 09:30:00,18.01,18.1,17.97,18.1,367400.0,12.7227,12.7863,12.6944,12.7863,367400.0
2011-01-14 10:00:00,18.1,18.22,18.1,18.18,319000.0,12.7863,12.871,12.7863,12.8428,319000.0
2011-01-14 10:30:00,18.18,18.31,18.16,18.28,368800.0,12.8428,12.9346,12.8286,12.9134,368800.0
2011-01-14 11:00:00,18.28,18.33,18.26,18.33,374400.0,12.9134,12.9487,12.8993,12.9487,374400.0
2011-01-14 11:30:00,18.34,18.42,18.31,18.4,388800.0,12.9558,13.0123,12.9346,12.9982,388800.0
2011-01-14 12:00:00,18.4,18.45,18.4,18.44,278800.0,12.9982,13.0335,12.9982,13.0264,278800.0
2011-01-14 12:30:00,18.44,18.45,18.39,18.4,239400.0,13.0264,13.0335,12.9911,12.9982,239400.0
2011-01-14 13:00:00,18.4,18.45,18.38,18.45,299400.0,12.9982,13.0335,12.9841,13.0335,299400.0
2011-01-14 13:30:00,18.45,18.49,18.45,18.47,259600.0,13.0335,13.0618,13.0335,13.0476,259600.0
2011-01-14 14:00:00,18.46,18.48,18.45,18.46,225800.0,13.0406,13.0547,13.0335,13.0406,225800.0
2011-01-14 14:30:00,18.46,18.5,18.44,18.48,285200.0,13.0406,13.0688,13.0264,13.0547,285200.0
2011-01-14 15:00:00,18.48,18.5,18.48,18.49,290400.0,13.0547,13.0688,13.0547,13.0618,290400.0
2011-01-14 15:30:00,18.49,18.54,18.48,18.53,822600.0,13.0618,13.0971,13.0547,13.09,822600.0
2011-01-18 09:30:00,18.53,18.75,18.52,18.59,445000.0,13.09,13.2454,13.083,13.1324,445000.0
2011-01-18 10:00:00,18.59,18.73,18.57,18.65,390200.0,13.1324,13.2313,13.1183,13.1748,390200.0
2011-01-18 10:30:00,18.65,18.66,18.61,18.63,331400.0,13.1748,13.1819,13.1465,13.1607,331400.0
2011-01-18 11:00:00,18.63,18.73,18.61,18.72,244200.0,13.1607,13.2313,13.1465,13.2242,244200.0
2011-01-18 11:30:00,18.72,18.73,18.65,18.65,231400.0,13.2242,13.2313,13.1748,13.1748,231400.0
2011-01-18 12:00:00,18.65,18.68,18.63,18.65,200600.0,13.1748,13.196,13.1607,13.1748,200600.0
2011-01-18 12:30:00,18.65,18.7,18.65,18.68,165200.0,13.1748,13.2101,13.1748,13.196,165200.0
2011-01-18 13:00:00,18.68,18.7,18.65,18.67,180000.0,13.196,13.2101,13.1748,13.1889,180000.0
2011-01-18 13:30:00,18.67,18.71,18.63,18.64,310800.0,13.1889,13.2172,13.1607,13.1677,310800.0
2011-01-18 14:00:00,18.63,18.66,18.62,18.64,250800.0,13.1607,13.1819,13.1536,13.1677,250800.0
2011-01-18 14:30:00,18.64,18.68,18.64,18.68,273800.0,13.1677,13.196,13.1677,13.196,273800.0
2011-01-18 15:00:00,18.68,18.7,18.66,18.7,335400.0,13.196,13.2101,13.1819,13.2101,335400.0
2011-01-18 15:30:00,18.7,18.77,18.7,18.73,877800.0,13.2101,13.2596,13.2101,13.2313,877800.0
2011-01-19 09:30:00,18.72,18.72,18.45,18.52,550200.0,13.2242,13.2242,13.0335,13.083,550200.0
2011-01-19 10:00:00,18.51,18.59,18.44,18.46,237200.0,13.0759,13.1324,13.0264,13.0406,237200.0
2011-01-19 10:30:00,18.46,18.52,18.43,18.43,294600.0,13.0406,13.083,13.0194,13.0194,294600.0
2011-01-19 11:00:00,18.43,18.47,18.41,18.41,197400.0,13.0194,13.0476,13.0053,13.0053,197400.0
2011-01-19 11:30:00,18.41,18.44,18.36,18.38,225600.0,13.0053,13.0264,12.9699,12.9841,225600.0
2011-01-19 12:00:00,18.38,18.45,18.37,18.45,174000.0,12.9841,13.0335,12.977,13.0335,174000.0
2011-01-19 12:30:00,18.45,18.47,18.4,18.46,220000.0,13.0335,13.0476,12.9982,13.0406,220000.0
2011-01-19 13:00:00,18.46,18.47,18.42,18.45,220800.0,13.0406,13.0476,13.0123,13.0335,220800.0
2011-01-19 13:30:00,18.45,18.47,18.43,18.46,143000.0,13.0335,13.0476,13.0194,13.0406,143000.0
2011-01-19 14:00:00,18.46,18.46,18.42,18.43,176200.0,13.0406,13.0406,13.0123,13.0194,176200.0
2011-01-19 14:30:00,18.43,18.43,18.38,18.41,263800.0,13.0194,13.0194,12.9841,13.0053,263800.0
2011-01-19 15:00:00,18.42,18.44,18.38,18.41,613000.0,13.0123,13.0264,12.9841,13.0053,613000.0
2011-01-19 15:30:00,18.41,18.46,18.4,18.45,985800.0,13.0053,13.0406,12.9982,13.0335,985800.0
2011-01-20 09:30:00,18.34,18.35,18.1,18.22,508200.0,12.9558,12.9629,12.7863,12.871,508200.0
2011-01-20 10:00:00,18.22,18.25,18.17,18.23,241800.0,12.871,12.8922,12.8357,12.8781,241800.0
2011-01-20 10:30:00,18.22,18.27,18.08,18.13,487800.0,12.871,12.9064,12.7721,12.8075,487800.0
2011-01-20 11:00:00,18.12,18.18,18.07,18.08,283600.0,12.8004,12.8428,12.7651,12.7721,283600.0
2011-01-20 11:30:00,18.08,18.15,18.04,18.15,212800.0,12.7721,12.8216,12.7439,12.8216,212800.0
2011-01-20 12:00:00,18.15,18.25,18.15,18.23,183600.0,12.8216,12.8922,12.8216,12.8781,183600.0
2011-01-20 12:30:00,18.23,18.29,18.22,18.24,129600.0,12.8781,12.9205,12.871,12.8852,129600.0
2011-01-20 13:00:00,18.24,18.25,18.19,18.21,118000.0,12.8852,12.8922,12.8498,12.864,118000.0
2011-01-20 13:30:00,18.2,18.24,18.19,18.24,107400.0,12.8569,12.8852,12.8498,12.8852,107400.0
2011-01-20 14:00:00,18.24,18.28,18.21,18.28,205400.0,12.8852,12.9134,12.864,12.9134,205400.0
2011-01-20 14:30:00,18.28,18.34,18.23,18.25,476800.0,12.9134,12.9558,12.8781,12.8922,476800.0
2011-01-20 15:00:00,18.25,18.25,18.15,18.17,340200.0,12.8922,12.8922,12.8216,12.8357,340200.0
2011-01-20 15:30:00,18.17,18.21,18.13,18.2,771200.0,12.8357,12.864,12.8075,12.8569,771200.0
2011-01-21 09:30:00,18.3,18.43,18.29,18.42,649600.0,12.9275,13.0194,12.9205,13.0123,649600.0
2011-01-21 10:00:00,18.42,18.42,18.34,18.35,129600.0,13.0123,13.0123,12.9558,12.9629,129600.0
2011-01-21 10:30:00,18.35,18.42,18.32,18.38,281600.0,12.9629,13.0123,12.9417,12.9841,281600.0
2011-01-21 11:00:00,18.38,18.43,18.29,18.35,347600.0,12.9841,13.0194,12.9205,12.9629,347600.0
2011-01-21 11:30:00,18.36,18.39,18.29,18.33,117600.0,12.9699,12.9911,12.9205,12.9487,117600.0
2011-01-21 12:00:00,18.33,18.38,18.31,18.36,96200.0,12.9487,12.9841,12.9346,12.9699,96200.0
2011-01-21 12:30:00,18.36,18.37,18.29,18.33,140200.0,12.9699,12.977,12.9205,12.9487,140200.0
2011-01-21 13:00:00,18.33,18.34,18.28,18.29,104400.0,12.9487,12.9558,12.9134,12.9205,104400.0
2011-01-21 13:30:00,18.3,18.31,18.28,18.3,84000.0,12.9275,12.9346,12.9134,12.9275,84000.0
2011-01-21 14:00:00,18.3,18.31,18.27,18.28,201600.0,12.9275,12.9346,12.9064,12.9134,201600.0
2011-01-21 14:30:00,18.28,18.32,18.28,18.28,183400.0,12.9134,12.9417,12.9134,12.9134,183400.0
2011-01-21 15:00:00,18.28,18.32,18.27,18.28,244400.0,12.9134,12.9417,12.9064,12.9134,244400.0
2011-01-21 15:30:00,18.28,18.29,18.21,18.23,471800.0,12.9134,12.9205,12.864,12.8781,471800.0
2011-01-24 09:30:00,18.27,18.38,18.23,18.24,312600.0,12.9064,12.9841,12.8781,12.8852,312600.0
2011-01-24 10:00:00,18.24,18.45,18.24,18.44,253600.0,12.8852,13.0335,12.8852,13.0264,253600.0
2011-01-24 10:30:00,18.44,18.53,18.43,18.5,333800.0,13.0264,13.09,13.0194,13.0688,333800.0
2011-01-24 11:00:00,18.5,18.57,18.49,18.57,260000.0,13.0688,13.1183,13.0618,13.1183,260000.0
2011-01-24 11:30:00,18.56,18.59,18.54,18.59,282800.0,13.1112,13.1324,13.0971,13.1324,282800.0
2011-01-24 12:00:00,18.6,18.66,18.59,18.64,304600.0,13.1395,13.1819,13.1324,13.1677,304600.0
2011-01-24 12:30:00,18.65,18.66,18.59,18.6,140000.0,13.1748,13.1819,13.1324,13.1395,140000.0
2011-01-24 13:00:00,18.6,18.6,18.57,18.59,205000.0,13.1395,13.1395,13.1183,13.1324,205000.0
2011-01-24 13:30:00,18.59,18.59,18.51,18.52,195000.0,13.1324,13.1324,13.0759,13.083,195000.0
2011-01-24 14:00:00,18.52,18.57,18.52,18.55,169600.0,13.083,13.1183,13.083,13.1042,169600.0
2011-01-24 14:30:00,18.55,18.57,18.52,18.55,194000.0,13.1042,13.1183,13.083,13.1042,194000.0
2011-01-24 15:00:00,18.55,18.56,18.53,18.56,318400.0,13.1042,13.1112,13.09,13.1112,318400.0
2011-01-24 15:30:00,18.56,18.59,18.54,18.59,456200.0,13.1112,13.1324,13.0971,13.1324,456200.0
2011-01-25 09:30:00,18.5,18.54,18.45,18.51,258000.0,13.0688,13.0971,13.0335,13.0759,258000.0
2011-01-25 10:00:00,18.52,18.56,18.46,18.47,823800.0,13.083,13.1112,13.0406,13.0476,823800.0
2011-01-25 10:30:00,18.47,18.58,18.46,18.55,245400.0,13.0476,13.1253,13.0406,13.1042,245400.0
2011-01-25 11:00:00,18.55,18.57,18.48,18.5,230600.0,13.1042,13.1183,13.0547,13.0688,230600.0
2011-01-25 11:30:00,18.5,18.54,18.48,18.52,255800.0,13.0688,13.0971,13.0547,13.083,255800.0
2011-01-25 12:00:00,18.52,18.61,18.52,18.56,145400.0,13.083,13.1465,13.083,13.1112,145400.0
2011-01-25 12:30:00,18.56,18.56,18.53,18.55,137800.0,13.1112,13.1112,13.09,13.1042,137800.0
2011-01-25 13:00:00,18.55,18.59,18.54,18.56,169400.0,13.1042,13.1324,13.0971,13.1112,169400.0
2011-01-25 13:30:00,18.56,18.58,18.55,18.55,133800.0,13.1112,13.1253,13.1042,13.1042,133800.0
2011-01-25 14:00:00,18.55,18.57,18.5,18.54,362400.0,13.1042,13.1183,13.0688,13.0971,362400.0
2011-01-25 14:30:00,18.54,18.59,18.53,18.57,283800.0,13.0971,13.1324,13.09,13.1183,283800.0
2011-01-25 15:00:00,18.57,18.62,18.56,18.61,259400.0,13.1183,13.1536,13.1112,13.1465,259400.0
2011-01-25 15:30:00,18.61,18.66,18.57,18.66,629600.0,13.1465,13.1819,13.1183,13.1819,629600.0
2011-01-26 09:30:00,18.65,18.7,18.59,18.63,477800.0,13.1748,13.2101,13.1324,13.1607,477800.0
2011-01-26 10:00:00,18.64,18.8,18.63,18.79,550000.0,13.1677,13.2808,13.1607,13.2737,550000.0
2011-01-26 10:30:00,18.79,18.83,18.75,18.77,408000.0,13.2737,13.3019,13.2454,13.2596,408000.0
2011-01-26 11:00:00,18.77,18.79,18.71,18.71,307800.0,13.2596,13.2737,13.2172,13.2172,307800.0
2011-01-26 11:30:00,18.71,18.78,18.69,18.75,201800.0,13.2172,13.2666,13.203,13.2454,201800.0
2011-01-26 12:00:00,18.75,18.78,18.73,18.77,145400.0,13.2454,13.2666,13.2313,13.2596,145400.0
2011-01-26 12:30:00,18.77,18.81,18.75,18.75,127600.0,13.2596,13.2878,13.2454,13.2454,127600.0
2011-01-26 13:00:00,18.75,18.78,18.72,18.72,203600.0,13.2454,13.2666,13.2242,13.2242,203600.0
2011-01-26 13:30:00,18.72,18.75,18.7,18.72,244800.0,13.2242,13.2454,13.2101,13.2242,244800.0
2011-01-26 14:00:00,18.72,18.75,18.66,18.69,342000.0,13.2242,13.2454,13.1819,13.203,342000.0
2011-01-26 14:30:00,18.69,18.77,18.67,18.74,510800.0,13.203,13.2596,13.1889,13.2384,510800.0
2011-01-26 15:00:00,18.73,18.75,18.72,18.74,386800.0,13.2313,13.2454,13.2242,13.2384,386800.0
2011-01-26 15:30:00,18.74,18.75,18.71,18.72,1058600.0,13.2384,13.2454,13.2172,13.2242,1058600.0
2011-01-27 09:30:00,18.74,18.84,18.73,18.84,397800.0,13.2384,13.309,13.2313,13.309,397800.0
2011-01-27 10:00:00,18.84,18.92,18.74,18.92,285200.0,13.309,13.3655,13.2384,13.3655,285200.0
2011-01-27 10:30:00,18.92,18.98,18.84,18.97,282600.0,13.3655,13.4079,13.309,13.4008,282600.0
2011-01-27 11:00:00,18.97,18.97,18.85,18.92,416800.0,13.4008,13.4008,13.3161,13.3655,416800.0
2011-01-27 11:30:00,18.91,18.96,18.88,18.95,180000.0,13.3585,13.3938,13.3373,13.3867,180000.0
2011-01-27 12:00:00,18.95,18.98,18.91,18.92,147200.0,13.3867,13.4079,13.3585,13.3655,147200.0
2011-01-27 12:30:00,18.92,18.97,18.89,18.93,194200.0,13.3655,13.4008,13.3443,13.3726,194200.0
2011-01-27 13:00:00,18.94,18.96,18.89,18.89,184600.0,13.3797,13.3938,13.3443,13.3443,184600.0
2011-01-27 13:30:00,18.9,18.95,18.87,18.92,232600.0,13.3514,13.3867,13.3302,13.3655,232600.0
2011-01-27 14:00:00,18.92,18.94,18.9,18.92,306400.0,13.3655,13.3797,13.3514,13.3655,306400.0
2011-01-27 14:30:00,18.92,18.98,18.9,18.93,302000.0,13.3655,13.4079,13.3514,13.3726,302000.0
2011-01-27 15:00:00,18.93,18.98,18.9,18.93,418800.0,13.3726,13.4079,13.3514,13.3726,418800.0
2011-01-27 15:30:00,18.93,19.0,18.93,18.97,762000.0,13.3726,13.422,13.3726,13.4008,762000.0
2011-01-28 09:30:00,19.09,19.13,18.93,18.95,694000.0,13.4856,13.5139,13.3726,13.3867,694000.0
2011-01-28 10:00:00,18.95,18.98,18.75,18.75,282400.0,13.3867,13.4079,13.2454,13.2454,282400.0
2011-01-28 10:30:00,18.74,18.75,18.55,18.58,529800.0,13.2384,13.2454,13.1042,13.1253,529800.0
2011-01-28 11:00:00,18.58,18.59,18.46,18.5,615200.0,13.1253,13.1324,13.0406,13.0688,615200.0
2011-01-28 11:30:00,18.5,18.52,18.39,18.39,588800.0,13.0688,13.083,12.9911,12.9911,588800.0
2011-01-28 12:00:00,18.4,18.52,18.33,18.45,354200.0,12.9982,13.083,12.9487,13.0335,354200.0
2011-01-28 12:30:00,18.45,18.5,18.43,18.46,235600.0,13.0335,13.0688,13.0194,13.0406,235600.0
2011-01-28 13:00:00,18.46,18.46,18.38,18.42,258200.0,13.0406,13.0406,12.9841,13.0123,258200.0
2011-01-28 13:30:00,18.42,18.55,18.4,18.53,642400.0,13.0123,13.1042,12.9982,13.09,642400.0
2011-01-28 14:00:00,18.53,18.53,18.48,18.53,240800.0,13.09,13.09,13.0547,13.09,240800.0
2011-01-28 14:30:00,18.53,18.54,18.47,18.5,368800.0,13.09,13.0971,13.0476,13.0688,368800.0
2011-01-28 15:00:00,18.5,18.54,18.48,18.5,786800.0,13.0688,13.0971,13.0547,13.0688,786800.0
2011-01-28 15:30:00,18.5,18.51,18.43,18.45,701600.0,13.0688,13.0759,13.0194,13.0335,701600.0
2011-01-31 09:30:00,18.39,18.42,18.24,18.27,539800.0,12.9911,13.0123,12.8852,12.9064,539800.0
2011-01-31 10:00:00,18.25,18.4,18.22,18.39,282200.0,12.8922,12.9982,12.871,12.9911,282200.0
2011-01-31 10:30:00,18.39,18.43,18.33,18.41,277800.0,12.9911,13.0194,12.9487,13.0053,277800.0
2011-01-31 11:00:00,18.41,18.5,18.4,18.47,258000.0,13.0053,13.0688,12.9982,13.0476,258000.0
2011-01-31 11:30:00,18.46,18.46,18.39,18.43,195800.0,13.0406,13.0406,12.9911,13.0194,195800.0
2011-01-31 12:00:00,18.43,18.5,18.42,18.5,245400.0,13.0194,13.0688,13.0123,13.0688,245400.0
2011-01-31 12:30:00,18.5,18.5,18.4,18.41,164200.0,13.0688,13.0688,12.9982,13.0053,164200.0
2011-01-31 13:00:00,18.41,18.45,18.4,18.43,194000.0,13.0053,13.0335,12.9982,13.0194,194000.0
2011-01-31 13:30:00,18.43,18.44,18.37,18.4,191400.0,13.0194,13.0264,12.977,12.9982,191400.0
2011-01-31 14:00:00,18.4,18.42,18.36,18.38,232200.0,12.9982,13.0123,12.9699,12.9841,232200.0
2011-01-31 14:30:00,18.38,18.39,18.33,18.36,365400.0,12.9841,12.9911,12.9487,12.9699,365400.0
2011-01-31 15:00:00,18.35,18.41,18.32,18.32,490000.0,12.9629,13.0053,12.9417,12.9417,490000.0
2011-01-31 15:30:00,18.32,18.32,18.21,18.24,1596800.0,12.9417,12.9417,12.864,12.8852,1596800.0
2011-02-01 09:30:00,18.39,18.58,18.37,18.52,406800.0,12.9911,13.1253,12.977,13.083,406800.0
2011-02-01 10:00:00,18.55,18.6,18.46,18.56,321400.0,13.1042,13.1395,13.0406,13.1112,321400.0
2011-02-01 10:30:00,18.56,18.61,18.54,18.57,267000.0,13.1112,13.1465,13.0971,13.1183,267000.0
2011-02-01 11:00:00,18.56,18.57,18.48,18.57,264800.0,13.1112,13.1183,13.0547,13.1183,264800.0
2011-02-01 11:30:00,18.57,18.62,18.55,18.6,318200.0,13.1183,13.1536,13.1042,13.1395,318200.0
2011-02-01 12:00:00,18.6,18.64,18.59,18.63,312200.0,13.1395,13.1677,13.1324,13.1607,312200.0
2011-02-01 12:30:00,18.63,18.66,18.61,18.64,166200.0,13.1607,13.1819,13.1465,13.1677,166200.0
2011-02-01 13:00:00,18.64,18.66,18.63,18.65,131800.0,13.1677,13.1819,13.1607,13.1748,131800.0
2011-02-01 13:30:00,18.65,18.65,18.59,18.62,141400.0,13.1748,13.1748,13.1324,13.1536,141400.0
2011-02-01 14:00:00,18.63,18.65,18.61,18.61,131000.0,13.1607,13.1748,13.1465,13.1465,131000.0
2011-02-01 14:30:00,18.61,18.64,18.59,18.63,205200.0,13.1465,13.1677,13.1324,13.1607,205200.0
2011-02-01 15:00:00,18.63,18.64,18.6,18.63,258800.0,13.1607,13.1677,13.1395,13.1607,258800.0
2011-02-01 15:30:00,18.63,18.63,18.58,18.59,703000.0,13.1607,13.1607,13.1253,13.1324,703000.0
2011-02-02 09:30:00,18.49,18.63,18.49,18.59,355000.0,13.0618,13.1607,13.0618,13.1324,355000.0
2011-02-02 10:00:00,18.59,18.68,18.51,18.68,389800.0,13.1324,13.196,13.0759,13.196,389800.0
2011-02-02 10:30:00,18.68,18.72,18.6,18.66,313800.0,13.196,13.2242,13.1395,13.1819,313800.0
2011-02-02 11:00:00,18.66,18.66,18.54,18.61,221400.0,13.1819,13.1819,13.0971,13.1465,221400.0
2011-02-02 11:30:00,18.6,18.66,18.59,18.65,74200.0,13.1395,13.1819,13.1324,13.1748,74200.0
2011-02-02 12:00:00,18.65,18.66,18.53,18.53,120200.0,13.1748,13.1819,13.09,13.09,120200.0
2011-02-02 12:30:00,18.53,18.59,18.53,18.56,103200.0,13.09,13.1324,13.09,13.1112,103200.0
2011-02-02 13:00:00,18.56,18.58,18.53,18.55,145800.0,13.1112,13.1253,13.09,13.1042,145800.0
2011-02-02 13:30:00,18.54,18.56,18.5,18.53,208000.0,13.0971,13.1112,13.0688,13.09,208000.0
2011-02-02 14:00:00,18.53,18.58,18.52,18.58,101600.0,13.09,13.1253,13.083,13.1253,101600.0
2011-02-02 14:30:00,18.58,18.58,18.53,18.57,121000.0,13.1253,13.1253,13.09,13.1183,121000.0
2011-02-02 15:00:00,18.57,18.6,18.53,18.54,196600.0,13.1183,13.1395,13.09,13.0971,196600.0
2011-02-02 15:30:00,18.53,18.58,18.52,18.56,451000.0,13.09,13.1253,13.083,13.1112,451000.0
2011-02-03 09:30:00,18.51,18.56,18.4,18.45,214600.0,13.0759,13.1112,12.9982,13.0335,214600.0
2011-02-03 10:00:00,18.49,18.49,18.29,18.41,383400.0,13.0618,13.0618,12.9205,13.0053,383400.0
2011-02-03 10:30:00,18.41,18.41,18.36,18.39,204600.0,13.0053,13.0053,12.9699,12.9911,204600.0
2011-02-03 11:00:00,18.39,18.39,18.3,18.36,302000.0,12.9911,12.9911,12.9275,12.9699,302000.0
2011-02-03 11:30:00,18.35,18.43,18.35,18.43,175200.0,12.9629,13.0194,12.9629,13.0194,175200.0
2011-02-03 12:00:00,18.43,18.48,18.43,18.47,117600.0,13.0194,13.0547,13.0194,13.0476,117600.0
2011-02-03 12:30:00,18.47,18.48,18.41,18.44,179000.0,13.0476,13.0547,13.0053,13.0264,179000.0
2011-02-03 13:00:00,18.44,18.44,18.41,18.42,116400.0,13.0264,13.0264,13.0053,13.0123,116400.0
2011-02-03 13:30:00,18.42,18.44,18.41,18.44,207800.0,13.0123,13.0264,13.0053,13.0264,207800.0
2011-02-03 14:00:00,18.43,18.5,18.43,18.49,193600.0,13.0194,13.0688,13.0194,13.0618,193600.0
2011-02-03 14:30:00,18.48,18.52,18.47,18.48,286600.0,13.0547,13.083,13.0476,13.0547,286600.0
2011-02-03 15:00:00,18.48,18.53,18.48,18.51,241000.0,13.0547,13.09,13.0547,13.0759,241000.0
2011-02-03 15:30:00,18.51,18.55,18.5,18.52,601000.0,13.0759,13.1042,13.0688,13.083,601000.0
2011-02-04 09:30:00,18.55,18.67,18.5,18.63,181800.0,13.1042,13.1889,13.0688,13.1607,181800.0
2011-02-04 10:00:00,18.63,18.68,18.61,18.68,167400.0,13.1607,13.196,13.1465,13.196,167400.0
2011-02-04 10:30:00,18.68,18.72,18.59,18.62,266200.0,13.196,13.2242,13.1324,13.1536,266200.0
2011-02-04 11:00:00,18.62,18.66,18.6,18.61,171400.0,13.1536,13.1819,13.1395,13.1465,171400.0
2011-02-04 11:30:00,18.61,18.65,18.59,18.65,100400.0,13.1465,13.1748,13.1324,13.1748,100400.0
2011-02-04 12:00:00,18.65,18.68,18.64,18.68,148800.0,13.1748,13.196,13.1677,13.196,148800.0
2011-02-04 12:30:00,18.68,18.75,18.67,18.75,136200.0,13.196,13.2454,13.1889,13.2454,136200.0
2011-02-04 13:00:00,18.75,18.77,18.7,18.77,216000.0,13.2454,13.2596,13.2101,13.2596,216000.0
2011-02-04 13:30:00,18.77,18.77,18.73,18.74,165000.0,13.2596,13.2596,13.2313,13.2384,165000.0
2011-02-04 14:00:00,18.74,18.75,18.68,18.71,322800.0,13.2384,13.2454,13.196,13.2172,322800.0
2011-02-04 14:30:00,18.72,18.74,18.65,18.73,336600.0,13.2242,13.2384,13.1748,13.2313,336600.0
2011-02-04 15:00:00,18.73,18.79,18.72,18.79,351000.0,13.2313,13.2737,13.2242,13.2737,351000.0
2011-02-04 15:30:00,18.79,18.81,18.75,18.8,581400.0,13.2737,13.2878,13.2454,13.2808,581400.0
2011-02-07 09:30:00,18.81,18.86,18.68,18.75,382200.0,13.2878,13.3231,13.196,13.2454,382200.0
2011-02-07 10:00:00,18.77,18.86,18.75,18.84,308000.0,13.2596,13.3231,13.2454,13.309,308000.0
2011-02-07 10:30:00,18.84,18.86,18.8,18.84,168200.0,13.309,13.3231,13.2808,13.309,168200.0
2011-02-07 11:00:00,18.83,18.86,18.76,18.78,235000.0,13.3019,13.3231,13.2525,13.2666,235000.0
2011-02-07 11:30:00,18.78,18.81,18.76,18.78,115200.0,13.2666,13.2878,13.2525,13.2666,115200.0
2011-02-07 12:00:00,18.78,18.79,18.74,18.75,121800.0,13.2666,13.2737,13.2384,13.2454,121800.0
2011-02-07 12:30:00,18.75,18.81,18.75,18.78,123400.0,13.2454,13.2878,13.2454,13.2666,123400.0
2011-02-07 13:00:00,18.78,18.82,18.77,18.77,97400.0,13.2666,13.2949,13.2596,13.2596,97400.0
2011-02-07 13:30:00,18.78,18.8,18.73,18.75,188400.0,13.2666,13.2808,13.2313,13.2454,188400.0
2011-02-07 14:00:00,18.75,18.75,18.71,18.73,199400.0,13.2454,13.2454,13.2172,13.2313,199400.0
2011-02-07 14:30:00,18.74,18.75,18.6,18.64,251000.0,13.2384,13.2454,13.1395,13.1677,251000.0
2011-02-07 15:00:00,18.64,18.71,18.61,18.71,424000.0,13.1677,13.2172,13.1465,13.2172,424000.0
2011-02-07 15:30:00,18.71,18.74,18.68,18.74,569000.0,13.2172,13.2384,13.196,13.2384,569000.0
2011-02-08 09:30:00,18.73,18.78,18.54,18.67,203800.0,13.2313,13.2666,13.0971,13.1889,203800.0
2011-02-08 10:00:00,18.67,18.73,18.61,18.7,275800.0,13.1889,13.2313,13.1465,13.2101,275800.0
2011-02-08 10:30:00,18.7,18.71,18.66,18.68,150400.0,13.2101,13.2172,13.1819,13.196,150400.0
2011-02-08 11:00:00,18.68,18.69,18.61,18.63,146200.0,13.196,13.203,13.1465,13.1607,146200.0
2011-02-08 11:30:00,18.63,18.7,18.63,18.7,154600.0,13.1607,13.2101,13.1607,13.2101,154600.0
2011-02-08 12:00:00,18.7,18.74,18.7,18.73,133200.0,13.2101,13.2384,13.2101,13.2313,133200.0
2011-02-08 12:30:00,18.72,18.73,18.7,18.7,84000.0,13.2242,13.2313,13.2101,13.2101,84000.0
2011-02-08 13:00:00,18.7,18.73,18.68,18.68,122000.0,13.2101,13.2313,13.196,13.196,122000.0
2011-02-08 13:30:00,18.68,18.72,18.67,18.69,139000.0,13.196,13.2242,13.1889,13.203,139000.0
2011-02-08 14:00:00,18.68,18.73,18.68,18.72,157000.0,13.196,13.2313,13.196,13.2242,157000.0
2011-02-08 14:30:00,18.72,18.78,18.72,18.74,299800.0,13.2242,13.2666,13.2242,13.2384,299800.0
2011-02-08 15:00:00,18.73,18.74,18.65,18.65,409800.0,13.2313,13.2384,13.1748,13.1748,409800.0
2011-02-08 15:30:00,18.65,18.74,18.65,18.71,548600.0,13.1748,13.2384,13.1748,13.2172,548600.0
2011-02-09 09:30:00,18.71,18.81,18.64,18.67,123000.0,13.2172,13.2878,13.1677,13.1889,123000.0
2011-02-09 10:00:00,18.67,18.67,18.59,18.65,143600.0,13.1889,13.1889,13.1324,13.1748,143600.0
2011-02-09 10:30:00,18.65,18.67,18.63,18.63,109000.0,13.1748,13.1889,13.1607,13.1607,109000.0
2011-02-09 11:00:00,18.63,18.67,18.55,18.59,157600.0,13.1607,13.1889,13.1042,13.1324,157600.0
2011-02-09 11:30:00,18.59,18.66,18.59,18.61,109600.0,13.1324,13.1819,13.1324,13.1465,109600.0
2011-02-09 12:00:00,18.61,18.65,18.59,18.61,72200.0,13.1465,13.1748,13.1324,13.1465,72200.0
2011-02-09 12:30:00,18.61,18.65,18.61,18.61,118400.0,13.1465,13.1748,13.1465,13.1465,118400.0
2011-02-09 13:00:00,18.61,18.68,18.61,18.68,85600.0,13.1465,13.196,13.1465,13.196,85600.0
2011-02-09 13:30:00,18.68,18.68,18.63,18.64,70000.0,13.196,13.196,13.1607,13.1677,70000.0
2011-02-09 14:00:00,18.64,18.64,18.57,18.6,155800.0,13.1677,13.1677,13.1183,13.1395,155800.0
2011-02-09 14:30:00,18.6,18.61,18.56,18.58,135600.0,13.1395,13.1465,13.1112,13.1253,135600.0
2011-02-09 15:00:00,18.58,18.64,18.58,18.61,193000.0,13.1253,13.1677,13.1253,13.1465,193000.0
2011-02-09 15:30:00,18.61,18.63,18.58,18.62,476400.0,13.1465,13.1607,13.1253,13.1536,476400.0
2011-02-10 09:30:00,18.48,18.53,18.39,18.46,288200.0,13.0547,13.09,12.9911,13.0406,288200.0
2011-02-10 10:00:00,18.46,18.69,18.43,18.64,251600.0,13.0406,13.203,13.0194,13.1677,251600.0
2011-02-10 10:30:00,18.64,18.7,18.63,18.66,211400.0,13.1677,13.2101,13.1607,13.1819,211400.0
2011-02-10 11:00:00,18.66,18.72,18.63,18.72,90000.0,13.1819,13.2242,13.1607,13.2242,90000.0
2011-02-10 11:30:00,18.72,18.74,18.7,18.73,67000.0,13.2242,13.2384,13.2101,13.2313,67000.0
2011-02-10 12:00:00,18.73,18.74,18.7,18.73,90800.0,13.2313,13.2384,13.2101,13.2313,90800.0
2011-02-10 12:30:00,18.73,18.73,18.69,18.69,72800.0,13.2313,13.2313,13.203,13.203,72800.0
2011-02-10 13:00:00,18.69,18.71,18.66,18.66,34400.0,13.203,13.2172,13.1819,13.1819,34400.0
2011-02-10 13:30:00,18.66,18.74,18.66,18.72,127600.0,13.1819,13.2384,13.1819,13.2242,127600.0
2011-02-10 14:00:00,18.72,18.75,18.69,18.74,198600.0,13.2242,13.2454,13.203,13.2384,198600.0
2011-02-10 14:30:00,18.74,18.78,18.73,18.75,421000.0,13.2384,13.2666,13.2313,13.2454,421000.0
2011-02-10 15:00:00,18.75,18.8,18.75,18.8,403000.0,13.2454,13.2808,13.2454,13.2808,403000.0
2011-02-10 15:30:00,18.8,18.84,18.75,18.82,783000.0,13.2808,13.309,13.2454,13.2949,783000.0
2011-02-11 09:30:00,18.77,18.78,18.64,18.75,182000.0,13.2596,13.2666,13.1677,13.2454,182000.0
2011-02-11 10:00:00,18.75,18.83,18.74,18.83,192200.0,13.2454,13.3019,13.2384,13.3019,192200.0
2011-02-11 10:30:00,18.83,18.88,18.79,18.87,129400.0,13.3019,13.3373,13.2737,13.3302,129400.0
2011-02-11 11:00:00,18.87,18.97,18.86,18.93,183800.0,13.3302,13.4008,13.3231,13.3726,183800.0
2011-02-11 11:30:00,18.93,19.0,18.93,18.99,107200.0,13.3726,13.422,13.3726,13.415,107200.0
2011-02-11 12:00:00,18.99,19.0,18.9,18.91,160800.0,13.415,13.422,13.3514,13.3585,160800.0
2011-02-11 12:30:00,18.91,18.97,18.91,18.96,75200.0,13.3585,13.4008,13.3585,13.3938,75200.0
2011-02-11 13:00:00,18.97,18.99,18.94,18.98,92800.0,13.4008,13.415,13.3797,13.4079,92800.0
2011-02-11 13:30:00,18.98,19.0,18.97,19.0,112000.0,13.4079,13.422,13.4008,13.422,112000.0
2011-02-11 14:00:00,19.0,19.02,18.99,19.0,309400.0,13.422,13.4362,13.415,13.422,309400.0
2011-02-11 14:30:00,19.0,19.07,19.0,19.04,218200.0,13.422,13.4715,13.422,13.4503,218200.0
2011-02-11 15:00:00,19.04,19.06,19.0,19.0,184000.0,13.4503,13.4644,13.422,13.422,184000.0
2011-02-11 15:30:00,19.0,19.02,18.96,19.0,348600.0,13.422,13.4362,13.3938,13.422,348600.0
2011-02-14 09:30:00,18.96,19.1,18.96,19.07,197600.0,13.3938,13.4927,13.3938,13.4715,197600.0
2011-02-14 10:00:00,19.07,19.18,19.07,19.17,216200.0,13.4715,13.5492,13.4715,13.5421,216200.0
2011-02-14 10:30:00,19.17,19.2,19.14,19.15,161000.0,13.5421,13.5633,13.5209,13.528,161000.0
2011-02-14 11:00:00,19.16,19.16,19.11,19.14,152200.0,13.5351,13.5351,13.4997,13.5209,152200.0
2011-02-14 11:30:00,19.15,19.16,19.11,19.15,134400.0,13.528,13.5351,13.4997,13.528,134400.0
2011-02-14 12:00:00,19.15,19.17,19.11,19.14,121800.0,13.528,13.5421,13.4997,13.5209,121800.0
2011-02-14 12:30:00,19.13,19.16,19.12,19.15,102400.0,13.5139,13.5351,13.5068,13.528,102400.0
2011-02-14 13:00:00,19.15,19.15,19.08,19.08,115200.0,13.528,13.528,13.4786,13.4786,115200.0
2011-02-14 13:30:00,19.08,19.1,19.06,19.06,151200.0,13.4786,13.4927,13.4644,13.4644,151200.0
2011-02-14 14:00:00,19.06,19.1,19.06,19.09,147800.0,13.4644,13.4927,13.4644,13.4856,147800.0
2011-02-14 14:30:00,19.09,19.15,19.08,19.12,239800.0,13.4856,13.528,13.4786,13.5068,239800.0
2011-02-14 15:00:00,19.12,19.13,19.08,19.08,163400.0,13.5068,13.5139,13.4786,13.4786,163400.0
2011-02-14 15:30:00,19.08,19.08,19.04,19.07,473600.0,13.4786,13.4786,13.4503,13.4715,473600.0
2011-02-15 09:30:00,18.98,19.03,18.91,18.93,264400.0,13.4079,13.4432,13.3585,13.3726,264400.0
2011-02-15 10:00:00,18.93,18.96,18.81,18.81,180600.0,13.3726,13.3938,13.2878,13.2878,180600.0
2011-02-15 10:30:00,18.82,18.88,18.81,18.83,106000.0,13.2949,13.3373,13.2878,13.3019,106000.0
2011-02-15 11:00:00,18.83,18.91,18.83,18.9,98000.0,13.3019,13.3585,13.3019,13.3514,98000.0
2011-02-15 11:30:00,18.9,18.91,18.86,18.86,78200.0,13.3514,13.3585,13.3231,13.3231,78200.0
2011-02-15 12:00:00,18.86,18.93,18.85,18.93,72400.0,13.3231,13.3726,13.3161,13.3726,72400.0
2011-02-15 12:30:00,18.93,18.95,18.91,18.92,71400.0,13.3726,13.3867,13.3585,13.3655,71400.0
2011-02-15 13:00:00,18.91,18.96,18.91,18.93,111000.0,13.3585,13.3938,13.3585,13.3726,111000.0
2011-02-15 13:30:00,18.93,18.97,18.92,18.93,68400.0,13.3726,13.4008,13.3655,13.3726,68400.0
2011-02-15 14:00:00,18.93,18.93,18.9,18.9,85800.0,13.3726,13.3726,13.3514,13.3514,85800.0
2011-02-15 14:30:00,18.89,18.93,18.89,18.92,95400.0,13.3443,13.3726,13.3443,13.3655,95400.0
2011-02-15 15:00:00,18.91,18.96,18.9,18.93,168200.0,13.3585,13.3938,13.3514,13.3726,168200.0
2011-02-15 15:30:00,18.93,18.97,18.89,18.97,489400.0,13.3726,13.4008,13.3443,13.4008,489400.0
2011-02-16 09:30:00,18.98,19.03,18.91,18.99,188600.0,13.4079,13.4432,13.3585,13.415,188600.0
2011-02-16 10:00:00,18.99,19.06,18.97,19.03,210800.0,13.415,13.4644,13.4008,13.4432,210800.0
2011-02-16 10:30:00,19.03,19.09,19.01,19.08,144600.0,13.4432,13.4856,13.4291,13.4786,144600.0
2011-02-16 11:00:00,19.09,19.1,19.05,19.05,129400.0,13.4856,13.4927,13.4574,13.4574,129400.0
2011-02-16 11:30:00,19.06,19.1,19.03,19.08,164000.0,13.4644,13.4927,13.4432,13.4786,164000.0
2011-02-16 12:00:00,19.08,19.09,18.99,19.06,201800.0,13.4786,13.4856,13.415,13.4644,201800.0
2011-02-16 12:30:00,19.06,19.08,19.05,19.07,72600.0,13.4644,13.4786,13.4574,13.4715,72600.0
2011-02-16 13:00:00,19.07,19.08,19.05,19.06,74200.0,13.4715,13.4786,13.4574,13.4644,74200.0
2011-02-16 13:30:00,19.06,19.1,19.05,19.1,95200.0,13.4644,13.4927,13.4574,13.4927,95200.0
2011-02-16 14:00:00,19.1,19.1,19.04,19.07,161000.0,13.4927,13.4927,13.4503,13.4715,161000.0
2011-02-16 14:30:00,19.07,19.12,19.07,19.09,228200.0,13.4715,13.5068,13.4715,13.4856,228200.0
2011-02-16 15:00:00,19.09,19.14,19.07,19.1,285000.0,13.4856,13.5209,13.4715,13.4927,285000.0
2011-02-16 15:30:00,19.1,19.15,19.07,19.11,518000.0,13.4927,13.528,13.4715,13.4997,518000.0
2011-02-17 09:30:00,19.1,19.21,19.06,19.14,227600.0,13.4927,13.5704,13.4644,13.5209,227600.0
2011-02-17 10:00:00,19.14,19.16,19.02,19.1,212600.0,13.5209,13.5351,13.4362,13.4927,212600.0
2011-02-17 10:30:00,19.1,19.14,19.06,19.07,144600.0,13.4927,13.5209,13.4644,13.4715,144600.0
2011-02-17 11:00:00,19.07,19.18,19.07,19.18,131200.0,13.4715,13.5492,13.4715,13.5492,131200.0
2011-02-17 11:30:00,19.18,19.18,19.15,19.17,104400.0,13.5492,13.5492,13.528,13.5421,104400.0
2011-02-17 12:00:00,19.17,19.18,19.14,19.15,101000.0,13.5421,13.5492,13.5209,13.528,101000.0
2011-02-17 12:30:00,19.15,19.18,19.13,19.13,158800.0,13.528,13.5492,13.5139,13.5139,158800.0
2011-02-17 13:00:00,19.13,19.19,19.13,19.18,142600.0,13.5139,13.5563,13.5139,13.5492,142600.0
2011-02-17 13:30:00,19.18,19.19,19.17,19.18,168200.0,13.5492,13.5563,13.5421,13.5492,168200.0
2011-02-17 14:00:00,19.18,19.18,19.1,19.1,275400.0,13.5492,13.5492,13.4927,13.4927,275400.0
2011-02-17 14:30:00,19.11,19.13,19.08,19.13,198400.0,13.4997,13.5139,13.4786,13.5139,198400.0
2011-02-17 15:00:00,19.14,19.21,19.11,19.17,566800.0,13.5209,13.5704,13.4997,13.5421,566800.0
2011-02-17 15:30:00,19.17,19.17,19.13,19.16,473000.0,13.5421,13.5421,13.5139,13.5351,473000.0
2011-02-18 09:30:00,19.14,19.17,19.05,19.1,746800.0,13.5209,13.5421,13.4574,13.4927,746800.0
2011-02-18 10:00:00,19.11,19.11,19.02,19.03,128600.0,13.4997,13.4997,13.4362,13.4432,128600.0
2011-02-18 10:30:00,19.03,19.09,19.03,19.07,108800.0,13.4432,13.4856,13.4432,13.4715,108800.0
2011-02-18 11:00:00,19.07,19.11,19.06,19.1,155600.0,13.4715,13.4997,13.4644,13.4927,155600.0
2011-02-18 11:30:00,19.11,19.13,19.07,19.08,168600.0,13.4997,13.5139,13.4715,13.4786,168600.0
2011-02-18 12:00:00,19.08,19.09,19.05,19.09,114000.0,13.4786,13.4856,13.4574,13.4856,114000.0
2011-02-18 12:30:00,19.09,19.14,19.06,19.11,208600.0,13.4856,13.5209,13.4644,13.4997,208600.0
2011-02-18 13:00:00,19.11,19.14,19.1,19.1,90400.0,13.4997,13.5209,13.4927,13.4927,90400.0
2011-02-18 13:30:00,19.1,19.1,19.03,19.1,158000.0,13.4927,13.4927,13.4432,13.4927,158000.0
2011-02-18 14:00:00,19.1,19.11,19.03,19.05,132600.0,13.4927,13.4997,13.4432,13.4574,132600.0
2011-02-18 14:30:00,19.06,19.09,19.03,19.09,146800.0,13.4644,13.4856,13.4432,13.4856,146800.0
2011-02-18 15:00:00,19.09,19.09,19.04,19.05,162200.0,13.4856,13.4856,13.4503,13.4574,162200.0
2011-02-18 15:30:00,19.05,19.1,19.03,19.1,481000.0,13.4574,13.4927,13.4432,13.4927,481000.0
2011-02-22 09:30:00,18.91,19.08,18.75,18.96,518400.0,13.3585,13.4786,13.2454,13.3938,518400.0
2011-02-22 10:00:00,18.98,18.99,18.85,18.9,278600.0,13.4079,13.415,13.3161,13.3514,278600.0
2011-02-22 10:30:00,18.9,18.95,18.82,18.88,243800.0,13.3514,13.3867,13.2949,13.3373,243800.0
2011-02-22 11:00:00,18.88,18.93,18.77,18.83,389400.0,13.3373,13.3726,13.2596,13.3019,389400.0
2011-02-22 11:30:00,18.83,18.83,18.77,18.83,236800.0,13.3019,13.3019,13.2596,13.3019,236800.0
2011-02-22 12:00:00,18.83,18.84,18.75,18.79,210200.0,13.3019,13.309,13.2454,13.2737,210200.0
2011-02-22 12:30:00,18.79,18.82,18.68,18.71,263400.0,13.2737,13.2949,13.196,13.2172,263400.0
2011-02-22 13:00:00,18.7,18.78,18.69,18.73,253600.0,13.2101,13.2666,13.203,13.2313,253600.0
2011-02-22 13:30:00,18.73,18.74,18.65,18.69,226800.0,13.2313,13.2384,13.1748,13.203,226800.0
2011-02-22 14:00:00,18.7,18.71,18.65,18.69,262800.0,13.2101,13.2172,13.1748,13.203,262800.0
2011-02-22 14:30:00,18.69,18.74,18.64,18.65,312600.0,13.203,13.2384,13.1677,13.1748,312600.0
2011-02-22 15:00:00,18.65,18.67,18.59,18.59,466800.0,13.1748,13.1889,13.1324,13.1324,466800.0
2011-02-22 15:30:00,18.59,18.61,18.55,18.58,758600.0,13.1324,13.1465,13.1042,13.1253,758600.0
2011-02-23 09:30:00,18.58,18.61,18.46,18.47,360800.0,13.1253,13.1465,13.0406,13.0476,360800.0
2011-02-23 10:00:00,18.48,18.5,18.36,18.39,340400.0,13.0547,13.0688,12.9699,12.9911,340400.0
2011-02-23 10:30:00,18.4,18.43,18.26,18.32,399800.0,12.9982,13.0194,12.8993,12.9417,399800.0
2011-02-23 11:00:00,18.31,18.34,18.23,18.27,307200.0,12.9346,12.9558,12.8781,12.9064,307200.0
2011-02-23 11:30:00,18.27,18.27,18.16,18.17,473000.0,12.9064,12.9064,12.8286,12.8357,473000.0
2011-02-23 12:00:00,18.17,18.17,18.01,18.09,522000.0,12.8357,12.8357,12.7227,12.7792,522000.0
2011-02-23 12:30:00,18.09,18.11,18.02,18.03,412000.0,12.7792,12.7933,12.7297,12.7368,412000.0
2011-02-23 13:00:00,18.03,18.04,17.95,18.0,592400.0,12.7368,12.7439,12.6803,12.7156,592400.0
2011-02-23 13:30:00,18.0,18.14,17.98,18.1,358400.0,12.7156,12.8145,12.7015,12.7863,358400.0
2011-02-23 14:00:00,18.1,18.24,18.09,18.19,320800.0,12.7863,12.8852,12.7792,12.8498,320800.0
2011-02-23 14:30:00,18.19,18.24,18.14,18.24,367000.0,12.8498,12.8852,12.8145,12.8852,367000.0
2011-02-23 15:00:00,18.24,18.27,18.18,18.22,532600.0,12.8852,12.9064,12.8428,12.871,532600.0
2011-02-23 15:30:00,18.22,18.23,18.15,18.16,628200.0,12.871,12.8781,12.8216,12.8286,628200.0
2011-02-24 09:30:00,18.15,18.23,17.98,18.18,388200.0,12.8216,12.8781,12.7015,12.8428,388200.0
2011-02-24 10:00:00,18.18,18.38,18.15,18.36,293000.0,12.8428,12.9841,12.8216,12.9699,293000.0
2011-02-24 10:30:00,18.36,18.37,18.2,18.27,299800.0,12.9699,12.977,12.8569,12.9064,299800.0
2011-02-24 11:00:00,18.28,18.37,18.25,18.35,265400.0,12.9134,12.977,12.8922,12.9629,265400.0
2011-02-24 11:30:00,18.35,18.36,18.23,18.29,218000.0,12.9629,12.9699,12.8781,12.9205,218000.0
2011-02-24 12:00:00,18.29,18.31,18.2,18.24,188000.0,12.9205,12.9346,12.8569,12.8852,188000.0
2011-02-24 12:30:00,18.24,18.33,18.22,18.33,226400.0,12.8852,12.9487,12.871,12.9487,226400.0
2011-02-24 13:00:00,18.32,18.33,18.25,18.27,184200.0,12.9417,12.9487,12.8922,12.9064,184200.0
2011-02-24 13:30:00,18.26,18.3,18.14,18.18,181800.0,12.8993,12.9275,12.8145,12.8428,181800.0
2011-02-24 14:00:00,18.19,18.35,18.19,18.31,175000.0,12.8498,12.9629,12.8498,12.9346,175000.0
2011-02-24 14:30:00,18.31,18.34,18.22,18.28,300800.0,12.9346,12.9558,12.871,12.9134,300800.0
2011-02-24 15:00:00,18.28,18.38,18.25,18.37,296200.0,12.9134,12.9841,12.8922,12.977,296200.0
2011-02-24 15:30:00,18.37,18.41,18.35,18.36,405400.0,12.977,13.0053,12.9629,12.9699,405400.0
2011-02-25 09:30:00,18.46,18.6,18.44,18.58,190800.0,13.0406,13.1395,13.0264,13.1253,190800.0
2011-02-25 10:00:00,18.59,18.66,18.58,18.61,204800.0,13.1324,13.1819,13.1253,13.1465,204800.0
2011-02-25 10:30:00,18.61,18.67,18.56,18.67,173600.0,13.1465,13.1889,13.1112,13.1889,173600.0
2011-02-25 11:00:00,18.67,18.67,18.57,18.59,152200.0,13.1889,13.1889,13.1183,13.1324,152200.0
2011-02-25 11:30:00,18.6,18.61,18.52,18.58,166600.0,13.1395,13.1465,13.083,13.1253,166600.0
2011-02-25 12:00:00,18.58,18.63,18.57,18.61,96000.0,13.1253,13.1607,13.1183,13.1465,96000.0
2011-02-25 12:30:00,18.61,18.66,18.6,18.62,103600.0,13.1465,13.1819,13.1395,13.1536,103600.0
2011-02-25 13:00:00,18.63,18.68,18.62,18.67,85400.0,13.1607,13.196,13.1536,13.1889,85400.0
2011-02-25 13:30:00,18.66,18.68,18.63,18.68,145800.0,13.1819,13.196,13.1607,13.196,145800.0
2011-02-25 14:00:00,18.68,18.68,18.61,18.63,208400.0,13.196,13.196,13.1465,13.1607,208400.0
2011-02-25 14:30:00,18.62,18.65,18.61,18.63,206200.0,13.1536,13.1748,13.1465,13.1607,206200.0
2011-02-25 15:00:00,18.63,18.64,18.58,18.6,376600.0,13.1607,13.1677,13.1253,13.1395,376600.0
2011-02-25 15:30:00,18.6,18.67,18.58,18.67,670000.0,13.1395,13.1889,13.1253,13.1889,670000.0
2011-02-28 09:30:00,18.72,18.75,18.65,18.7,143200.0,13.2242,13.2454,13.1748,13.2101,143200.0
2011-02-28 10:00:00,18.7,18.73,18.61,18.66,167600.0,13.2101,13.2313,13.1465,13.1819,167600.0
2011-02-28 10:30:00,18.66,18.68,18.51,18.6,132600.0,13.1819,13.196,13.0759,13.1395,132600.0
2011-02-28 11:00:00,18.6,18.61,18.51,18.51,138400.0,13.1395,13.1465,13.0759,13.0759,138400.0
2011-02-28 11:30:00,18.52,18.52,18.46,18.51,125200.0,13.083,13.083,13.0406,13.0759,125200.0
2011-02-28 12:00:00,18.5,18.5,18.46,18.46,149200.0,13.0688,13.0688,13.0406,13.0406,149200.0
2011-02-28 12:30:00,18.46,18.49,18.39,18.4,129000.0,13.0406,13.0618,12.9911,12.9982,129000.0
2011-02-28 13:00:00,18.39,18.41,18.36,18.37,129800.0,12.9911,13.0053,12.9699,12.977,129800.0
2011-02-28 13:30:00,18.38,18.41,18.34,18.35,129200.0,12.9841,13.0053,12.9558,12.9629,129200.0
2011-02-28 14:00:00,18.35,18.39,18.31,18.39,121200.0,12.9629,12.9911,12.9346,12.9911,121200.0
2011-02-28 14:30:00,18.39,18.43,18.38,18.43,135000.0,12.9911,13.0194,12.9841,13.0194,135000.0
2011-02-28 15:00:00,18.43,18.46,18.41,18.44,202800.0,13.0194,13.0406,13.0053,13.0264,202800.0
2011-02-28 15:30:00,18.44,18.48,18.42,18.47,433800.0,13.0264,13.0547,13.0123,13.0476,433800.0
2011-03-01 09:30:00,18.54,18.6,18.46,18.55,248400.0,13.0971,13.1395,13.0406,13.1042,248400.0
2011-03-01 10:00:00,18.54,18.58,18.39,18.39,301600.0,13.0971,13.1253,12.9911,12.9911,301600.0
2011-03-01 10:30:00,18.39,18.57,18.36,18.54,187800.0,12.9911,13.1183,12.9699,13.0971,187800.0
2011-03-01 11:00:00,18.55,18.6,18.48,18.48,140400.0,13.1042,13.1395,13.0547,13.0547,140400.0
2011-03-01 11:30:00,18.48,18.5,18.41,18.42,183000.0,13.0547,13.0688,13.0053,13.0123,183000.0
2011-03-01 12:00:00,18.42,18.42,18.32,18.34,147600.0,13.0123,13.0123,12.9417,12.9558,147600.0
2011-03-01 12:30:00,18.34,18.39,18.32,18.33,88800.0,12.9558,12.9911,12.9417,12.9487,88800.0
2011-03-01 13:00:00,18.33,18.35,18.27,18.31,177800.0,12.9487,12.9629,12.9064,12.9346,177800.0
2011-03-01 13:30:00,18.31,18.34,18.28,18.31,130000.0,12.9346,12.9558,12.9134,12.9346,130000.0
2011-03-01 14:00:00,18.31,18.31,18.18,18.19,357400.0,12.9346,12.9346,12.8428,12.8498,357400.0
2011-03-01 14:30:00,18.18,18.24,18.15,18.2,216000.0,12.8428,12.8852,12.8216,12.8569,216000.0
2011-03-01 15:00:00,18.2,18.24,18.16,18.18,323000.0,12.8569,12.8852,12.8286,12.8428,323000.0
2011-03-01 15:30:00,18.18,18.24,18.18,18.2,460000.0,12.8428,12.8852,12.8428,12.8569,460000.0
2011-03-02 09:30:00,18.13,18.43,18.13,18.42,262400.0,12.8075,13.0194,12.8075,13.0123,262400.0
2011-03-02 10:00:00,18.43,18.5,18.4,18.43,182400.0,13.0194,13.0688,12.9982,13.0194,182400.0
2011-03-02 10:30:00,18.43,18.55,18.42,18.54,180000.0,13.0194,13.1042,13.0123,13.0971,180000.0
2011-03-02 11:00:00,18.53,18.57,18.43,18.43,191800.0,13.09,13.1183,13.0194,13.0194,191800.0
2011-03-02 11:30:00,18.43,18.49,18.35,18.36,183800.0,13.0194,13.0618,12.9629,12.9699,183800.0
2011-03-02 12:00:00,18.36,18.5,18.33,18.49,162800.0,12.9699,13.0688,12.9487,13.0618,162800.0
2011-03-02 12:30:00,18.49,18.53,18.49,18.52,101000.0,13.0618,13.09,13.0618,13.083,101000.0
2011-03-02 13:00:00,18.52,18.55,18.43,18.45,105000.0,13.083,13.1042,13.0194,13.0335,105000.0
2011-03-02 13:30:00,18.45,18.48,18.41,18.43,111400.0,13.0335,13.0547,13.0053,13.0194,111400.0
2011-03-02 14:00:00,18.43,18.49,18.38,18.42,128400.0,13.0194,13.0618,12.9841,13.0123,128400.0
2011-03-02 14:30:00,18.42,18.51,18.42,18.47,124200.0,13.0123,13.0759,13.0123,13.0476,124200.0
2011-03-02 15:00:00,18.47,18.51,18.41,18.41,167200.0,13.0476,13.0759,13.0053,13.0053,167200.0
2011-03-02 15:30:00,18.41,18.42,18.35,18.39,440600.0,13.0053,13.0123,12.9629,12.9911,440600.0
2011-03-03 09:30:00,18.53,18.67,18.52,18.64,189000.0,13.09,13.1889,13.083,13.1677,189000.0
2011-03-03 10:00:00,18.64,18.67,18.58,18.64,238200.0,13.1677,13.1889,13.1253,13.1677,238200.0
2011-03-03 10:30:00,18.63,18.72,18.58,18.66,271600.0,13.1607,13.2242,13.1253,13.1819,271600.0
2011-03-03 11:00:00,18.66,18.68,18.57,18.58,144600.0,13.1819,13.196,13.1183,13.1253,144600.0
2011-03-03 11:30:00,18.58,18.61,18.56,18.61,118800.0,13.1253,13.1465,13.1112,13.1465,118800.0
2011-03-03 12:00:00,18.6,18.64,18.58,18.61,109200.0,13.1395,13.1677,13.1253,13.1465,109200.0
2011-03-03 12:30:00,18.61,18.67,18.61,18.65,152600.0,13.1465,13.1889,13.1465,13.1748,152600.0
2011-03-03 13:00:00,18.65,18.7,18.65,18.67,185200.0,13.1748,13.2101,13.1748,13.1889,185200.0
2011-03-03 13:30:00,18.67,18.7,18.66,18.7,127600.0,13.1889,13.2101,13.1819,13.2101,127600.0
2011-03-03 14:00:00,18.7,18.76,18.7,18.76,254000.0,13.2101,13.2525,13.2101,13.2525,254000.0
2011-03-03 14:30:00,18.76,18.8,18.73,18.79,276400.0,13.2525,13.2808,13.2313,13.2737,276400.0
2011-03-03 15:00:00,18.78,18.81,18.75,18.76,294400.0,13.2666,13.2878,13.2454,13.2525,294400.0
2011-03-03 15:30:00,18.76,18.8,18.72,18.78,353200.0,13.2525,13.2808,13.2242,13.2666,353200.0
2011-03-04 09:30:00,18.74,18.79,18.6,18.7,179000.0,13.2384,13.2737,13.1395,13.2101,179000.0
2011-03-04 10:00:00,18.71,18.74,18.59,18.63,173000.0,13.2172,13.2384,13.1324,13.1607,173000.0
2011-03-04 10:30:00,18.63,18.74,18.6,18.71,104000.0,13.1607,13.2384,13.1395,13.2172,104000.0
2011-03-04 11:00:00,18.72,18.73,18.65,18.67,127000.0,13.2242,13.2313,13.1748,13.1889,127000.0
2011-03-04 11:30:00,18.67,18.75,18.65,18.66,131200.0,13.1889,13.2454,13.1748,13.1819,131200.0
2011-03-04 12:00:00,18.65,18.68,18.46,18.49,232400.0,13.1748,13.196,13.0406,13.0618,232400.0
2011-03-04 12:30:00,18.49,18.56,18.46,18.51,96400.0,13.0618,13.1112,13.0406,13.0759,96400.0
2011-03-04 13:00:00,18.53,18.58,18.52,18.54,63000.0,13.09,13.1253,13.083,13.0971,63000.0
2011-03-04 13:30:00,18.55,18.6,18.54,18.57,107200.0,13.1042,13.1395,13.0971,13.1183,107200.0
2011-03-04 14:00:00,18.57,18.58,18.51,18.58,99200.0,13.1183,13.1253,13.0759,13.1253,99200.0
2011-03-04 14:30:00,18.58,18.58,18.54,18.56,66200.0,13.1253,13.1253,13.0971,13.1112,66200.0
2011-03-04 15:00:00,18.57,18.61,18.52,18.52,195800.0,13.1183,13.1465,13.083,13.083,195800.0
2011-03-04 15:30:00,18.52,18.64,18.5,18.6,322400.0,13.083,13.1677,13.0688,13.1395,322400.0
2011-03-07 09:30:00,18.7,18.74,18.54,18.56,201800.0,13.2101,13.2384,13.0971,13.1112,201800.0
2011-03-07 10:00:00,18.57,18.58,18.48,18.55,158200.0,13.1183,13.1253,13.0547,13.1042,158200.0
2011-03-07 10:30:00,18.56,18.56,18.3,18.33,205000.0,13.1112,13.1112,12.9275,12.9487,205000.0
2011-03-07 11:00:00,18.33,18.33,18.2,18.22,238400.0,12.9487,12.9487,12.8569,12.871,238400.0
2011-03-07 11:30:00,18.22,18.25,18.11,18.16,258400.0,12.871,12.8922,12.7933,12.8286,258400.0
2011-03-07 12:00:00,18.17,18.26,18.15,18.16,169200.0,12.8357,12.8993,12.8216,12.8286,169200.0
2011-03-07 12:30:00,18.16,18.22,18.14,18.2,161000.0,12.8286,12.871,12.8145,12.8569,161000.0
2011-03-07 13:00:00,18.2,18.2,18.11,18.15,188800.0,12.8569,12.8569,12.7933,12.8216,188800.0
2011-03-07 13:30:00,18.14,18.19,18.12,18.18,151600.0,12.8145,12.8498,12.8004,12.8428,151600.0
2011-03-07 14:00:00,18.18,18.3,18.16,18.27,254200.0,12.8428,12.9275,12.8286,12.9064,254200.0
2011-03-07 14:30:00,18.26,18.29,18.24,18.27,176200.0,12.8993,12.9205,12.8852,12.9064,176200.0
2011-03-07 15:00:00,18.27,18.36,18.25,18.35,218200.0,12.9064,12.9699,12.8922,12.9629,218200.0
2011-03-07 15:30:00,18.35,18.41,18.29,18.32,553800.0,12.9629,13.0053,12.9205,12.9417,553800.0
2011-03-08 09:30:00,18.24,18.45,18.18,18.34,163400.0,12.8852,13.0335,12.8428,12.9558,163400.0
2011-03-08 10:00:00,18.36,18.52,18.36,18.5,233600.0,12.9699,13.083,12.9699,13.0688,233600.0
2011-03-08 10:30:00,18.5,18.55,18.4,18.45,173400.0,13.0688,13.1042,12.9982,13.0335,173400.0
2011-03-08 11:00:00,18.45,18.53,18.4,18.51,175200.0,13.0335,13.09,12.9982,13.0759,175200.0
2011-03-08 11:30:00,18.51,18.56,18.49,18.56,112200.0,13.0759,13.1112,13.0618,13.1112,112200.0
2011-03-08 12:00:00,18.56,18.58,18.54,18.58,145600.0,13.1112,13.1253,13.0971,13.1253,145600.0
2011-03-08 12:30:00,18.57,18.57,18.5,18.5,99600.0,13.1183,13.1183,13.0688,13.0688,99600.0
2011-03-08 13:00:00,18.49,18.51,18.46,18.5,80600.0,13.0618,13.0759,13.0406,13.0688,80600.0
2011-03-08 13:30:00,18.5,18.52,18.49,18.49,66800.0,13.0688,13.083,13.0618,13.0618,66800.0
2011-03-08 14:00:00,18.5,18.5,18.38,18.4,128600.0,13.0688,13.0688,12.9841,12.9982,128600.0
2011-03-08 14:30:00,18.4,18.45,18.36,18.44,99800.0,12.9982,13.0335,12.9699,13.0264,99800.0
2011-03-08 15:00:00,18.44,18.47,18.41,18.44,132800.0,13.0264,13.0476,13.0053,13.0264,132800.0
2011-03-08 15:30:00,18.44,18.46,18.4,18.4,257000.0,13.0264,13.0406,12.9982,12.9982,257000.0
2011-03-09 09:30:00,18.31,18.36,18.0,18.01,284800.0,12.9346,12.9699,12.7156,12.7227,284800.0
2011-03-09 10:00:00,18.01,18.18,17.95,18.14,216600.0,12.7227,12.8428,12.6803,12.8145,216600.0
2011-03-09 10:30:00,18.16,18.17,17.93,17.93,183800.0,12.8286,12.8357,12.6662,12.6662,183800.0
2011-03-09 11:00:00,17.93,17.95,17.89,17.89,177400.0,12.6662,12.6803,12.6379,12.6379,177400.0
2011-03-09 11:30:00,17.9,18.0,17.85,17.97,209400.0,12.645,12.7156,12.6097,12.6944,209400.0
2011-03-09 12:00:00,17.97,18.02,17.92,17.93,138400.0,12.6944,12.7297,12.6591,12.6662,138400.0
2011-03-09 12:30:00,17.93,17.99,17.91,17.97,130800.0,12.6662,12.7086,12.652,12.6944,130800.0
2011-03-09 13:00:00,17.97,17.98,17.91,17.92,133400.0,12.6944,12.7015,12.652,12.6591,133400.0
2011-03-09 13:30:00,17.92,17.93,17.86,17.91,132000.0,12.6591,12.6662,12.6167,12.652,132000.0
2011-03-09 14:00:00,17.91,18.0,17.91,18.0,234000.0,12.652,12.7156,12.652,12.7156,234000.0
2011-03-09 14:30:00,17.99,18.0,17.94,17.97,156400.0,12.7086,12.7156,12.6732,12.6944,156400.0
2011-03-09 15:00:00,17.97,18.0,17.95,17.95,144200.0,12.6944,12.7156,12.6803,12.6803,144200.0
2011-03-09 15:30:00,17.95,17.97,17.91,17.96,634400.0,12.6803,12.6944,12.652,12.6874,634400.0
2011-03-10 09:30:00,17.67,17.72,17.53,17.69,462000.0,12.4825,12.5178,12.3836,12.4966,462000.0
2011-03-10 10:00:00,17.68,17.72,17.58,17.62,257200.0,12.4896,12.5178,12.4189,12.4472,257200.0
2011-03-10 10:30:00,17.63,17.66,17.55,17.65,302800.0,12.4542,12.4754,12.3977,12.4684,302800.0
2011-03-10 11:00:00,17.66,17.72,17.64,17.68,216000.0,12.4754,12.5178,12.4613,12.4896,216000.0
2011-03-10 11:30:00,17.68,17.76,17.68,17.75,139800.0,12.4896,12.5461,12.4896,12.539,139800.0
2011-03-10 12:00:00,17.75,17.75,17.67,17.68,156600.0,12.539,12.539,12.4825,12.4896,156600.0
2011-03-10 12:30:00,17.68,17.79,17.68,17.79,149600.0,12.4896,12.5673,12.4896,12.5673,149600.0
2011-03-10 13:00:00,17.8,17.84,17.72,17.73,204400.0,12.5743,12.6026,12.5178,12.5249,204400.0
2011-03-10 13:30:00,17.73,17.73,17.66,17.71,293800.0,12.5249,12.5249,12.4754,12.5108,293800.0
2011-03-10 14:00:00,17.71,17.75,17.7,17.73,156400.0,12.5108,12.539,12.5037,12.5249,156400.0
2011-03-10 14:30:00,17.73,17.79,17.72,17.74,170200.0,12.5249,12.5673,12.5178,12.5319,170200.0
2011-03-10 15:00:00,17.74,17.74,17.65,17.68,290000.0,12.5319,12.5319,12.4684,12.4896,290000.0
2011-03-10 15:30:00,17.68,17.73,17.66,17.67,741000.0,12.4896,12.5249,12.4754,12.4825,741000.0
2011-03-11 09:30:00,17.58,17.86,17.56,17.74,217000.0,12.4189,12.6167,12.4048,12.5319,217000.0
2011-03-11 10:00:00,17.72,17.76,17.63,17.7,147600.0,12.5178,12.5461,12.4542,12.5037,147600.0
2011-03-11 10:30:00,17.71,17.76,17.65,17.73,344400.0,12.5108,12.5461,12.4684,12.5249,344400.0
2011-03-11 11:00:00,17.73,17.81,17.68,17.8,246400.0,12.5249,12.5814,12.4896,12.5743,246400.0
2011-03-11 11:30:00,17.81,17.86,17.8,17.81,305000.0,12.5814,12.6167,12.5743,12.5814,305000.0
2011-03-11 12:00:00,17.82,17.83,17.75,17.8,174000.0,12.5885,12.5955,12.539,12.5743,174000.0
2011-03-11 12:30:00,17.81,17.81,17.77,17.8,83400.0,12.5814,12.5814,12.5531,12.5743,83400.0
2011-03-11 13:00:00,17.8,17.8,17.7,17.75,141200.0,12.5743,12.5743,12.5037,12.539,141200.0
2011-03-11 13:30:00,17.76,17.78,17.73,17.74,68800.0,12.5461,12.5602,12.5249,12.5319,68800.0
2011-03-11 14:00:00,17.73,17.79,17.72,17.79,172800.0,12.5249,12.5673,12.5178,12.5673,172800.0
2011-03-11 14:30:00,17.78,17.8,17.75,17.79,121400.0,12.5602,12.5743,12.539,12.5673,121400.0
2011-03-11 15:00:00,17.79,17.85,17.79,17.85,228600.0,12.5673,12.6097,12.5673,12.6097,228600.0
2011-03-11 15:30:00,17.85,17.86,17.79,17.79,439600.0,12.6097,12.6167,12.5673,12.5673,439600.0
2011-03-14 09:30:00,17.65,17.91,17.65,17.88,231800.0,12.4684,12.652,12.4684,12.6308,231800.0
2011-03-14 10:00:00,17.88,17.89,17.77,17.77,225400.0,12.6308,12.6379,12.5531,12.5531,225400.0
2011-03-14 10:30:00,17.77,17.8,17.68,17.69,254000.0,12.5531,12.5743,12.4896,12.4966,254000.0
2011-03-14 11:00:00,17.7,17.76,17.66,17.73,182400.0,12.5037,12.5461,12.4754,12.5249,182400.0
2011-03-14 11:30:00,17.72,17.79,17.68,17.77,151000.0,12.5178,12.5673,12.4896,12.5531,151000.0
2011-03-14 12:00:00,17.77,17.79,17.72,17.77,95800.0,12.5531,12.5673,12.5178,12.5531,95800.0
2011-03-14 12:30:00,17.77,17.8,17.74,17.8,131600.0,12.5531,12.5743,12.5319,12.5743,131600.0
2011-03-14 13:00:00,17.8,17.85,17.79,17.81,123200.0,12.5743,12.6097,12.5673,12.5814,123200.0
2011-03-14 13:30:00,17.82,17.84,17.78,17.81,102000.0,12.5885,12.6026,12.5602,12.5814,102000.0
2011-03-14 14:00:00,17.81,17.86,17.78,17.82,145600.0,12.5814,12.6167,12.5602,12.5885,145600.0
2011-03-14 14:30:00,17.82,17.82,17.7,17.73,171600.0,12.5885,12.5885,12.5037,12.5249,171600.0
2011-03-14 15:00:00,17.73,17.78,17.72,17.75,209200.0,12.5249,12.5602,12.5178,12.539,209200.0
2011-03-14 15:30:00,17.75,17.81,17.72,17.73,423400.0,12.539,12.5814,12.5178,12.5249,423400.0
2011-03-15 09:30:00,17.3,17.45,17.15,17.32,614200.0,12.2211,12.3271,12.1152,12.2353,614200.0
2011-03-15 10:00:00,17.31,17.38,17.29,17.38,408000.0,12.2282,12.2776,12.2141,12.2776,408000.0
2011-03-15 10:30:00,17.38,17.48,17.33,17.48,379400.0,12.2776,12.3483,12.2423,12.3483,379400.0
2011-03-15 11:00:00,17.48,17.52,17.42,17.5,351800.0,12.3483,12.3765,12.3059,12.3624,351800.0
2011-03-15 11:30:00,17.5,17.55,17.49,17.53,536200.0,12.3624,12.3977,12.3553,12.3836,536200.0
2011-03-15 12:00:00,17.53,17.58,17.5,17.57,334000.0,12.3836,12.4189,12.3624,12.4119,334000.0
2011-03-15 12:30:00,17.57,17.57,17.48,17.5,492000.0,12.4119,12.4119,12.3483,12.3624,492000.0
2011-03-15 13:00:00,17.5,17.51,17.43,17.47,178600.0,12.3624,12.3695,12.313,12.3412,178600.0
2011-03-15 13:30:00,17.47,17.54,17.46,17.54,150800.0,12.3412,12.3907,12.3341,12.3907,150800.0
2011-03-15 14:00:00,17.54,17.65,17.54,17.64,218800.0,12.3907,12.4684,12.3907,12.4613,218800.0
2011-03-15 14:30:00,17.64,17.68,17.61,17.64,172400.0,12.4613,12.4896,12.4401,12.4613,172400.0
2011-03-15 15:00:00,17.64,17.71,17.63,17.7,321400.0,12.4613,12.5108,12.4542,12.5037,321400.0
2011-03-15 15:30:00,17.7,17.7,17.55,17.56,1173800.0,12.5037,12.5037,12.3977,12.4048,1173800.0
2011-03-16 09:30:00,17.61,17.97,17.59,17.92,1023400.0,12.4401,12.6944,12.426,12.6591,1023400.0
2011-03-16 10:00:00,17.91,18.05,17.91,17.99,681200.0,12.652,12.7509,12.652,12.7086,681200.0
2011-03-16 10:30:00,18.0,18.05,17.9,17.92,518200.0,12.7156,12.7509,12.645,12.6591,518200.0
2011-03-16 11:00:00,17.92,17.93,17.71,17.87,761200.0,12.6591,12.6662,12.5108,12.6238,761200.0
2011-03-16 11:30:00,17.87,17.92,17.8,17.8,409400.0,12.6238,12.6591,12.5743,12.5743,409400.0
2011-03-16 12:00:00,17.8,17.82,17.7,17.8,331000.0,12.5743,12.5885,12.5037,12.5743,331000.0
2011-03-16 12:30:00,17.8,17.81,17.69,17.81,281200.0,12.5743,12.5814,12.4966,12.5814,281200.0
2011-03-16 13:00:00,17.81,17.85,17.73,17.78,215200.0,12.5814,12.6097,12.5249,12.5602,215200.0
2011-03-16 13:30:00,17.77,17.78,17.67,17.67,391600.0,12.5531,12.5602,12.4825,12.4825,391600.0
2011-03-16 14:00:00,17.67,17.68,17.53,17.61,392600.0,12.4825,12.4896,12.3836,12.4401,392600.0
2011-03-16 14:30:00,17.61,17.75,17.6,17.73,368000.0,12.4401,12.539,12.433,12.5249,368000.0
2011-03-16 15:00:00,17.73,17.78,17.65,17.7,502600.0,12.5249,12.5602,12.4684,12.5037,502600.0
2011-03-16 15:30:00,17.7,17.74,17.64,17.64,1139800.0,12.5037,12.5319,12.4613,12.4613,1139800.0
2011-03-17 09:30:00,17.96,17.96,17.69,17.76,356000.0,12.6874,12.6874,12.4966,12.5461,356000.0
2011-03-17 10:00:00,17.77,17.92,17.74,17.9,274800.0,12.5531,12.6591,12.5319,12.645,274800.0
2011-03-17 10:30:00,17.89,17.93,17.85,17.92,198200.0,12.6379,12.6662,12.6097,12.6591,198200.0
2011-03-17 11:00:00,17.92,17.97,17.9,17.93,312800.0,12.6591,12.6944,12.645,12.6662,312800.0
2011-03-17 11:30:00,17.93,17.95,17.82,17.84,185000.0,12.6662,12.6803,12.5885,12.6026,185000.0
2011-03-17 12:00:00,17.84,17.88,17.84,17.86,128000.0,12.6026,12.6308,12.6026,12.6167,128000.0
2011-03-17 12:30:00,17.86,17.89,17.8,17.8,164800.0,12.6167,12.6379,12.5743,12.5743,164800.0
2011-03-17 13:00:00,17.8,17.84,17.69,17.69,209200.0,12.5743,12.6026,12.4966,12.4966,209200.0
2011-03-17 13:30:00,17.69,17.77,17.63,17.67,214600.0,12.4966,12.5531,12.4542,12.4825,214600.0
2011-03-17 14:00:00,17.67,17.73,17.63,17.7,229400.0,12.4825,12.5249,12.4542,12.5037,229400.0
2011-03-17 14:30:00,17.7,17.8,17.68,17.75,224600.0,12.5037,12.5743,12.4896,12.539,224600.0
2011-03-17 15:00:00,17.75,17.79,17.68,17.69,268600.0,12.539,12.5673,12.4896,12.4966,268600.0
2011-03-17 15:30:00,17.7,17.78,17.68,17.72,588600.0,12.5037,12.5602,12.4896,12.5178,588600.0
2011-03-18 09:30:00,17.9,18.0,17.85,17.86,1082000.0,12.645,12.7156,12.6097,12.6167,1082000.0
2011-03-18 10:00:00,17.86,17.89,17.74,17.79,230800.0,12.6167,12.6379,12.5319,12.5673,230800.0
2011-03-18 10:30:00,17.79,17.85,17.75,17.82,139000.0,12.5673,12.6097,12.539,12.5885,139000.0
2011-03-18 11:00:00,17.82,17.85,17.68,17.68,208000.0,12.5885,12.6097,12.4896,12.4896,208000.0
2011-03-18 11:30:00,17.69,17.76,17.67,17.73,226000.0,12.4966,12.5461,12.4825,12.5249,226000.0
2011-03-18 12:00:00,17.73,17.84,17.73,17.83,121600.0,12.5249,12.6026,12.5249,12.5955,121600.0
2011-03-18 12:30:00,17.82,17.83,17.78,17.8,112000.0,12.5885,12.5955,12.5602,12.5743,112000.0
2011-03-18 13:00:00,17.8,17.84,17.8,17.84,153000.0,12.5743,12.6026,12.5743,12.6026,153000.0
2011-03-18 13:30:00,17.84,17.93,17.83,17.89,305400.0,12.6026,12.6662,12.5955,12.6379,305400.0
2011-03-18 14:00:00,17.89,17.89,17.8,17.85,169800.0,12.6379,12.6379,12.5743,12.6097,169800.0
2011-03-18 14:30:00,17.85,17.86,17.79,17.81,281400.0,12.6097,12.6167,12.5673,12.5814,281400.0
2011-03-18 15:00:00,17.81,17.83,17.78,17.78,262400.0,12.5814,12.5955,12.5602,12.5602,262400.0
2011-03-18 15:30:00,17.78,17.85,17.78,17.85,587600.0,12.5602,12.6097,12.5602,12.6097,587600.0
2011-03-21 09:30:00,18.06,18.18,17.97,18.18,369600.0,12.758,12.8428,12.6944,12.8428,369600.0
2011-03-21 10:00:00,18.18,18.25,18.15,18.21,225200.0,12.8428,12.8922,12.8216,12.864,225200.0
2011-03-21 10:30:00,18.22,18.23,18.15,18.17,218400.0,12.871,12.8781,12.8216,12.8357,218400.0
2011-03-21 11:00:00,18.16,18.22,18.15,18.18,159600.0,12.8286,12.871,12.8216,12.8428,159600.0
2011-03-21 11:30:00,18.19,18.19,18.13,18.18,142200.0,12.8498,12.8498,12.8075,12.8428,142200.0
2011-03-21 12:00:00,18.18,18.23,18.18,18.23,140200.0,12.8428,12.8781,12.8428,12.8781,140200.0
2011-03-21 12:30:00,18.23,18.23,18.16,18.17,151600.0,12.8781,12.8781,12.8286,12.8357,151600.0
2011-03-21 13:00:00,18.17,18.17,18.07,18.09,159600.0,12.8357,12.8357,12.7651,12.7792,159600.0
2011-03-21 13:30:00,18.09,18.18,18.08,18.18,180800.0,12.7792,12.8428,12.7721,12.8428,180800.0
2011-03-21 14:00:00,18.18,18.23,18.15,18.18,278000.0,12.8428,12.8781,12.8216,12.8428,278000.0
2011-03-21 14:30:00,18.18,18.23,18.13,18.15,188400.0,12.8428,12.8781,12.8075,12.8216,188400.0
2011-03-21 15:00:00,18.15,18.17,18.1,18.11,228600.0,12.8216,12.8357,12.7863,12.7933,228600.0
2011-03-21 15:30:00,18.11,18.14,18.1,18.12,544800.0,12.7933,12.8145,12.7863,12.8004,544800.0
2011-03-22 09:30:00,18.1,18.11,17.99,17.99,319200.0,12.7863,12.7933,12.7086,12.7086,319200.0
2011-03-22 10:00:00,17.99,18.2,17.99,18.2,188800.0,12.7086,12.8569,12.7086,12.8569,188800.0
2011-03-22 10:30:00,18.2,18.2,18.03,18.03,124600.0,12.8569,12.8569,12.7368,12.7368,124600.0
2011-03-22 11:00:00,18.03,18.09,18.0,18.09,115200.0,12.7368,12.7792,12.7156,12.7792,115200.0
2011-03-22 11:30:00,18.08,18.11,18.06,18.11,110400.0,12.7721,12.7933,12.758,12.7933,110400.0
2011-03-22 12:00:00,18.11,18.15,18.1,18.11,60600.0,12.7933,12.8216,12.7863,12.7933,60600.0
2011-03-22 12:30:00,18.11,18.14,18.1,18.11,64800.0,12.7933,12.8145,12.7863,12.7933,64800.0
2011-03-22 13:00:00,18.11,18.12,18.03,18.04,80600.0,12.7933,12.8004,12.7368,12.7439,80600.0
2011-03-22 13:30:00,18.04,18.1,18.02,18.09,73200.0,12.7439,12.7863,12.7297,12.7792,73200.0
2011-03-22 14:00:00,18.09,18.09,18.02,18.04,113000.0,12.7792,12.7792,12.7297,12.7439,113000.0
2011-03-22 14:30:00,18.04,18.07,18.03,18.06,95600.0,12.7439,12.7651,12.7368,12.758,95600.0
2011-03-22 15:00:00,18.06,18.08,18.04,18.04,123200.0,12.758,12.7721,12.7439,12.7439,123200.0
2011-03-22 15:30:00,18.04,18.09,18.04,18.04,321200.0,12.7439,12.7792,12.7439,12.7439,321200.0
2011-03-23 09:30:00,18.0,18.12,17.93,18.06,300000.0,12.7156,12.8004,12.6662,12.758,300000.0
2011-03-23 10:00:00,18.06,18.06,17.95,18.04,232800.0,12.758,12.758,12.6803,12.7439,232800.0
2011-03-23 10:30:00,18.04,18.07,18.0,18.06,167800.0,12.7439,12.7651,12.7156,12.758,167800.0
2011-03-23 11:00:00,18.06,18.09,18.04,18.05,241400.0,12.758,12.7792,12.7439,12.7509,241400.0
2011-03-23 11:30:00,18.05,18.11,18.04,18.09,193800.0,12.7509,12.7933,12.7439,12.7792,193800.0
2011-03-23 12:00:00,18.09,18.18,18.09,18.16,263800.0,12.7792,12.8428,12.7792,12.8286,263800.0
2011-03-23 12:30:00,18.16,18.2,18.15,18.2,129200.0,12.8286,12.8569,12.8216,12.8569,129200.0
2011-03-23 13:00:00,18.19,18.24,18.18,18.23,161600.0,12.8498,12.8852,12.8428,12.8781,161600.0
2011-03-23 13:30:00,18.23,18.3,18.23,18.29,183800.0,12.8781,12.9275,12.8781,12.9205,183800.0
2011-03-23 14:00:00,18.29,18.29,18.24,18.27,183000.0,12.9205,12.9205,12.8852,12.9064,183000.0
2011-03-23 14:30:00,18.27,18.38,18.25,18.37,244600.0,12.9064,12.9841,12.8922,12.977,244600.0
2011-03-23 15:00:00,18.36,18.4,18.32,18.39,281600.0,12.9699,12.9982,12.9417,12.9911,281600.0
2011-03-23 15:30:00,18.39,18.39,18.34,18.34,480400.0,12.9911,12.9911,12.9558,12.9558,480400.0
2011-03-24 09:30:00,18.47,18.64,18.47,18.52,638000.0,13.0476,13.1677,13.0476,13.083,638000.0
2011-03-24 10:00:00,18.52,18.6,18.46,18.58,441200.0,13.083,13.1395,13.0406,13.1253,441200.0
2011-03-24 10:30:00,18.58,18.7,18.58,18.7,377400.0,13.1253,13.2101,13.1253,13.2101,377400.0
2011-03-24 11:00:00,18.7,18.78,18.7,18.77,501400.0,13.2101,13.2666,13.2101,13.2596,501400.0
2011-03-24 11:30:00,18.77,18.84,18.76,18.8,197000.0,13.2596,13.309,13.2525,13.2808,197000.0
2011-03-24 12:00:00,18.8,18.89,18.79,18.89,248000.0,13.2808,13.3443,13.2737,13.3443,248000.0
2011-03-24 12:30:00,18.88,18.88,18.76,18.78,186000.0,13.3373,13.3373,13.2525,13.2666,186000.0
2011-03-24 13:00:00,18.78,18.78,18.72,18.75,200000.0,13.2666,13.2666,13.2242,13.2454,200000.0
2011-03-24 13:30:00,18.76,18.8,18.75,18.79,219000.0,13.2525,13.2808,13.2454,13.2737,219000.0
2011-03-24 14:00:00,18.79,18.8,18.77,18.8,121200.0,13.2737,13.2808,13.2596,13.2808,121200.0
2011-03-24 14:30:00,18.79,18.82,18.77,18.8,208000.0,13.2737,13.2949,13.2596,13.2808,208000.0
2011-03-24 15:00:00,18.8,18.89,18.78,18.85,533400.0,13.2808,13.3443,13.2666,13.3161,533400.0
2011-03-24 15:30:00,18.86,18.89,18.83,18.88,977400.0,13.3231,13.3443,13.3019,13.3373,977400.0
2011-03-25 09:30:00,18.89,18.99,18.83,18.96,323000.0,13.3443,13.415,13.3019,13.3938,323000.0
2011-03-25 10:00:00,18.96,18.98,18.85,18.89,164800.0,13.3938,13.4079,13.3161,13.3443,164800.0
2011-03-25 10:30:00,18.89,19.0,18.88,19.0,184400.0,13.3443,13.422,13.3373,13.422,184400.0
2011-03-25 11:00:00,18.99,19.01,18.93,18.95,148000.0,13.415,13.4291,13.3726,13.3867,148000.0
2011-03-25 11:30:00,18.95,18.99,18.93,18.96,128000.0,13.3867,13.415,13.3726,13.3938,128000.0
2011-03-25 12:00:00,18.96,18.97,18.93,18.93,101600.0,13.3938,13.4008,13.3726,13.3726,101600.0
2011-03-25 12:30:00,18.93,18.97,18.9,18.95,137400.0,13.3726,13.4008,13.3514,13.3867,137400.0
2011-03-25 13:00:00,18.95,18.98,18.93,18.98,139800.0,13.3867,13.4079,13.3726,13.4079,139800.0
2011-03-25 13:30:00,18.97,18.97,18.93,18.93,167600.0,13.4008,13.4008,13.3726,13.3726,167600.0
2011-03-25 14:00:00,18.93,18.96,18.89,18.89,226600.0,13.3726,13.3938,13.3443,13.3443,226600.0
2011-03-25 14:30:00,18.9,18.95,18.88,18.94,187400.0,13.3514,13.3867,13.3373,13.3797,187400.0
2011-03-25 15:00:00,18.94,18.96,18.86,18.88,219400.0,13.3797,13.3938,13.3231,13.3373,219400.0
2011-03-25 15:30:00,18.88,18.91,18.86,18.86,380000.0,13.3373,13.3585,13.3231,13.3231,380000.0
2011-03-28 09:30:00,18.95,19.02,18.9,18.99,152800.0,13.3867,13.4362,13.3514,13.415,152800.0
2011-03-28 10:00:00,18.99,19.03,18.93,19.03,138800.0,13.415,13.4432,13.3726,13.4432,138800.0
2011-03-28 10:30:00,19.03,19.08,18.96,18.98,150400.0,13.4432,13.4786,13.3938,13.4079,150400.0
2011-03-28 11:00:00,18.98,19.04,18.95,19.0,169800.0,13.4079,13.4503,13.3867,13.422,169800.0
2011-03-28 11:30:00,19.0,19.01,18.86,18.93,155400.0,13.422,13.4291,13.3231,13.3726,155400.0
2011-03-28 12:00:00,18.93,18.94,18.9,18.91,70200.0,13.3726,13.3797,13.3514,13.3585,70200.0
2011-03-28 12:30:00,18.91,18.95,18.91,18.93,79800.0,13.3585,13.3867,13.3585,13.3726,79800.0
2011-03-28 13:00:00,18.93,18.99,18.93,18.99,103400.0,13.3726,13.415,13.3726,13.415,103400.0
2011-03-28 13:30:00,19.0,19.0,18.97,18.98,120600.0,13.422,13.422,13.4008,13.4079,120600.0
2011-03-28 14:00:00,18.98,19.0,18.96,19.0,207200.0,13.4079,13.422,13.3938,13.422,207200.0
2011-03-28 14:30:00,19.0,19.05,18.96,18.98,300400.0,13.422,13.4574,13.3938,13.4079,300400.0
2011-03-28 15:00:00,18.97,19.01,18.95,18.96,282600.0,13.4008,13.4291,13.3867,13.3938,282600.0
2011-03-28 15:30:00,18.95,19.0,18.91,18.93,593200.0,13.3867,13.422,13.3585,13.3726,593200.0
2011-03-29 09:30:00,18.95,18.96,18.75,18.87,279200.0,13.3867,13.3938,13.2454,13.3302,279200.0
2011-03-29 10:00:00,18.86,18.93,18.84,18.86,294800.0,13.3231,13.3726,13.309,13.3231,294800.0
2011-03-29 10:30:00,18.86,18.89,18.82,18.83,268600.0,13.3231,13.3443,13.2949,13.3019,268600.0
2011-03-29 11:00:00,18.83,18.95,18.83,18.95,255400.0,13.3019,13.3867,13.3019,13.3867,255400.0
2011-03-29 11:30:00,18.95,18.96,18.91,18.93,173200.0,13.3867,13.3938,13.3585,13.3726,173200.0
2011-03-29 12:00:00,18.93,18.94,18.89,18.91,262200.0,13.3726,13.3797,13.3443,13.3585,262200.0
2011-03-29 12:30:00,18.9,18.93,18.88,18.92,285600.0,13.3514,13.3726,13.3373,13.3655,285600.0
2011-03-29 13:00:00,18.92,18.99,18.92,18.95,214000.0,13.3655,13.415,13.3655,13.3867,214000.0
2011-03-29 13:30:00,18.95,19.01,18.95,18.96,1469200.0,13.3867,13.4291,13.3867,13.3938,1469200.0
2011-03-29 14:00:00,18.96,18.99,18.88,18.89,299000.0,13.3938,13.415,13.3373,13.3443,299000.0
2011-03-29 14:30:00,18.89,18.93,18.89,18.92,235800.0,13.3443,13.3726,13.3443,13.3655,235800.0
2011-03-29 15:00:00,18.93,18.93,18.91,18.93,460600.0,13.3726,13.3726,13.3585,13.3726,460600.0
2011-03-29 15:30:00,18.93,18.95,18.92,18.93,729600.0,13.3726,13.3867,13.3655,13.3726,729600.0
2011-03-30 09:30:00,19.09,19.14,18.99,19.01,498000.0,13.4856,13.5209,13.415,13.4291,498000.0
2011-03-30 10:00:00,19.02,19.03,18.86,18.87,316600.0,13.4362,13.4432,13.3231,13.3302,316600.0
2011-03-30 10:30:00,18.87,18.99,18.87,18.96,194600.0,13.3302,13.415,13.3302,13.3938,194600.0
2011-03-30 11:00:00,18.96,19.0,18.95,18.97,210200.0,13.3938,13.422,13.3867,13.4008,210200.0
2011-03-30 11:30:00,18.96,19.02,18.96,19.0,77000.0,13.3938,13.4362,13.3938,13.422,77000.0
2011-03-30 12:00:00,19.0,19.09,19.0,19.07,179200.0,13.422,13.4856,13.422,13.4715,179200.0
2011-03-30 12:30:00,19.07,19.09,19.04,19.05,56000.0,13.4715,13.4856,13.4503,13.4574,56000.0
2011-03-30 13:00:00,19.05,19.1,19.02,19.04,125600.0,13.4574,13.4927,13.4362,13.4503,125600.0
2011-03-30 13:30:00,19.04,19.09,19.04,19.07,117400.0,13.4503,13.4856,13.4503,13.4715,117400.0
2011-03-30 14:00:00,19.06,19.1,19.06,19.09,151200.0,13.4644,13.4927,13.4644,13.4856,151200.0
2011-03-30 14:30:00,19.09,19.09,19.05,19.07,153400.0,13.4856,13.4856,13.4574,13.4715,153400.0
2011-03-30 15:00:00,19.06,19.12,19.05,19.11,283000.0,13.4644,13.5068,13.4574,13.4997,283000.0
2011-03-30 15:30:00,19.11,19.15,19.07,19.11,464800.0,13.4997,13.528,13.4715,13.4997,464800.0
2011-03-31 09:30:00,19.09,19.18,19.05,19.09,207400.0,13.4856,13.5492,13.4574,13.4856,207400.0
2011-03-31 10:00:00,19.08,19.1,18.96,19.05,152200.0,13.4786,13.4927,13.3938,13.4574,152200.0
2011-03-31 10:30:00,19.06,19.14,19.06,19.11,86600.0,13.4644,13.5209,13.4644,13.4997,86600.0
2011-03-31 11:00:00,19.1,19.11,19.03,19.06,121200.0,13.4927,13.4997,13.4432,13.4644,121200.0
2011-03-31 11:30:00,19.05,19.06,19.0,19.04,119000.0,13.4574,13.4644,13.422,13.4503,119000.0
2011-03-31 12:00:00,19.04,19.08,19.0,19.07,153400.0,13.4503,13.4786,13.422,13.4715,153400.0
2011-03-31 12:30:00,19.07,19.07,19.0,19.03,142000.0,13.4715,13.4715,13.422,13.4432,142000.0
2011-03-31 13:00:00,19.03,19.07,19.03,19.03,138000.0,13.4432,13.4715,13.4432,13.4432,138000.0
2011-03-31 13:30:00,19.03,19.05,19.01,19.02,100600.0,13.4432,13.4574,13.4291,13.4362,100600.0
2011-03-31 14:00:00,19.02,19.09,19.02,19.02,168200.0,13.4362,13.4856,13.4362,13.4362,168200.0
2011-03-31 14:30:00,19.03,19.05,19.03,19.04,108200.0,13.4432,13.4574,13.4432,13.4503,108200.0
2011-03-31 15:00:00,19.04,19.04,19.0,19.01,141400.0,13.4503,13.4503,13.422,13.4291,141400.0
2011-03-31 15:30:00,19.01,19.04,18.99,19.0,534000.0,13.4291,13.4503,13.415,13.422,534000.0
2011-04-01 09:30:00,19.19,19.19,18.95,19.0,258600.0,13.5563,13.5563,13.3867,13.422,258600.0
2011-04-01 10:00:00,18.99,19.09,18.99,19.06,307600.0,13.415,13.4856,13.415,13.4644,307600.0
2011-04-01 10:30:00,19.07,19.1,18.97,18.98,145600.0,13.4715,13.4927,13.4008,13.4079,145600.0
2011-04-01 11:00:00,18.98,19.04,18.95,19.03,187000.0,13.4079,13.4503,13.3867,13.4432,187000.0
2011-04-01 11:30:00,19.03,19.11,19.03,19.1,159000.0,13.4432,13.4997,13.4432,13.4927,159000.0
2011-04-01 12:00:00,19.1,19.11,19.08,19.1,67400.0,13.4927,13.4997,13.4786,13.4927,67400.0
2011-04-01 12:30:00,19.1,19.1,19.04,19.08,52000.0,13.4927,13.4927,13.4503,13.4786,52000.0
2011-04-01 13:00:00,19.08,19.09,19.05,19.05,72000.0,13.4786,13.4856,13.4574,13.4574,72000.0
2011-04-01 13:30:00,19.06,19.1,19.05,19.09,95600.0,13.4644,13.4927,13.4574,13.4856,95600.0
2011-04-01 14:00:00,19.09,19.1,19.08,19.1,71600.0,13.4856,13.4927,13.4786,13.4927,71600.0
2011-04-01 14:30:00,19.1,19.1,18.98,19.03,140200.0,13.4927,13.4927,13.4079,13.4432,140200.0
2011-04-01 15:00:00,19.03,19.03,18.91,18.94,198000.0,13.4432,13.4432,13.3585,13.3797,198000.0
2011-04-01 15:30:00,18.94,18.97,18.9,18.96,484200.0,13.3797,13.4008,13.3514,13.3938,484200.0
2011-04-04 09:30:00,19.06,19.1,18.94,18.99,214600.0,13.4644,13.4927,13.3797,13.415,214600.0
2011-04-04 10:00:00,18.98,18.99,18.88,18.88,174400.0,13.4079,13.415,13.3373,13.3373,174400.0
2011-04-04 10:30:00,18.88,18.92,18.85,18.85,179600.0,13.3373,13.3655,13.3161,13.3161,179600.0
2011-04-04 11:00:00,18.85,18.9,18.82,18.88,163800.0,13.3161,13.3514,13.2949,13.3373,163800.0
2011-04-04 11:30:00,18.88,18.89,18.82,18.83,104600.0,13.3373,13.3443,13.2949,13.3019,104600.0
2011-04-04 12:00:00,18.83,18.84,18.82,18.84,88200.0,13.3019,13.309,13.2949,13.309,88200.0
2011-04-04 12:30:00,18.83,18.85,18.81,18.82,122200.0,13.3019,13.3161,13.2878,13.2949,122200.0
2011-04-04 13:00:00,18.82,18.86,18.82,18.85,281200.0,13.2949,13.3231,13.2949,13.3161,281200.0
2011-04-04 13:30:00,18.85,18.86,18.72,18.73,492000.0,13.3161,13.3231,13.2242,13.2313,492000.0
2011-04-04 14:00:00,18.73,18.79,18.71,18.78,259800.0,13.2313,13.2737,13.2172,13.2666,259800.0
2011-04-04 14:30:00,18.78,18.84,18.75,18.84,379600.0,13.2666,13.309,13.2454,13.309,379600.0
2011-04-04 15:00:00,18.84,18.98,18.83,18.98,897800.0,13.309,13.4079,13.3019,13.4079,897800.0
2011-04-04 15:30:00,18.98,18.99,18.93,18.99,697800.0,13.4079,13.415,13.3726,13.415,697800.0
2011-04-05 09:30:00,19.04,19.22,19.03,19.21,324000.0,13.4503,13.5775,13.4432,13.5704,324000.0
2011-04-05 10:00:00,19.21,19.29,19.13,19.25,377200.0,13.5704,13.6269,13.5139,13.5986,377200.0
2011-04-05 10:30:00,19.25,19.34,19.25,19.28,225600.0,13.5986,13.6622,13.5986,13.6198,225600.0
2011-04-05 11:00:00,19.29,19.34,19.29,19.31,130400.0,13.6269,13.6622,13.6269,13.641,130400.0
2011-04-05 11:30:00,19.31,19.36,19.25,19.34,280800.0,13.641,13.6764,13.5986,13.6622,280800.0
2011-04-05 12:00:00,19.33,19.33,19.26,19.3,225800.0,13.6552,13.6552,13.6057,13.634,225800.0
2011-04-05 12:30:00,19.3,19.4,19.3,19.38,245200.0,13.634,13.7046,13.634,13.6905,245200.0
2011-04-05 13:00:00,19.38,19.4,19.36,19.39,183200.0,13.6905,13.7046,13.6764,13.6975,183200.0
2011-04-05 13:30:00,19.39,19.4,19.36,19.36,186800.0,13.6975,13.7046,13.6764,13.6764,186800.0
2011-04-05 14:00:00,19.36,19.36,19.26,19.26,294000.0,13.6764,13.6764,13.6057,13.6057,294000.0
2011-04-05 14:30:00,19.26,19.27,19.17,19.22,331200.0,13.6057,13.6128,13.5421,13.5775,331200.0
2011-04-05 15:00:00,19.22,19.23,19.1,19.13,421200.0,13.5775,13.5845,13.4927,13.5139,421200.0
2011-04-05 15:30:00,19.12,19.13,19.01,19.05,922600.0,13.5068,13.5139,13.4291,13.4574,922600.0
2011-04-06 09:30:00,19.17,19.29,19.16,19.23,391400.0,13.5421,13.6269,13.5351,13.5845,391400.0
2011-04-06 10:00:00,19.23,19.24,19.12,19.18,220200.0,13.5845,13.5916,13.5068,13.5492,220200.0
2011-04-06 10:30:00,19.17,19.22,19.15,19.21,180000.0,13.5421,13.5775,13.528,13.5704,180000.0
2011-04-06 11:00:00,19.21,19.21,19.07,19.16,158800.0,13.5704,13.5704,13.4715,13.5351,158800.0
2011-04-06 11:30:00,19.16,19.19,19.09,19.09,99400.0,13.5351,13.5563,13.4856,13.4856,99400.0
2011-04-06 12:00:00,19.09,19.2,19.08,19.17,112400.0,13.4856,13.5633,13.4786,13.5421,112400.0
2011-04-06 12:30:00,19.16,19.17,19.09,19.13,63600.0,13.5351,13.5421,13.4856,13.5139,63600.0
2011-04-06 13:00:00,19.12,19.18,19.11,19.18,87800.0,13.5068,13.5492,13.4997,13.5492,87800.0
2011-04-06 13:30:00,19.18,19.18,19.15,19.15,99200.0,13.5492,13.5492,13.528,13.528,99200.0
2011-04-06 14:00:00,19.15,19.18,19.15,19.16,77800.0,13.528,13.5492,13.528,13.5351,77800.0
2011-04-06 14:30:00,19.16,19.19,19.16,19.17,88200.0,13.5351,13.5563,13.5351,13.5421,88200.0
2011-04-06 15:00:00,19.17,19.21,19.16,19.17,146600.0,13.5421,13.5704,13.5351,13.5421,146600.0
2011-04-06 15:30:00,19.17,19.23,19.16,19.21,357000.0,13.5421,13.5845,13.5351,13.5704,357000.0
2011-04-07 09:30:00,19.15,19.28,19.09,19.21,216200.0,13.528,13.6198,13.4856,13.5704,216200.0
2011-04-07 10:00:00,19.2,19.23,19.11,19.11,152400.0,13.5633,13.5845,13.4997,13.4997,152400.0
2011-04-07 10:30:00,19.12,19.13,18.92,19.1,411400.0,13.5068,13.5139,13.3655,13.4927,411400.0
2011-04-07 11:00:00,19.1,19.11,19.05,19.07,164600.0,13.4927,13.4997,13.4574,13.4715,164600.0
2011-04-07 11:30:00,19.08,19.08,18.99,19.05,203600.0,13.4786,13.4786,13.415,13.4574,203600.0
2011-04-07 12:00:00,19.05,19.15,19.04,19.13,167200.0,13.4574,13.528,13.4503,13.5139,167200.0
2011-04-07 12:30:00,19.12,19.2,19.11,19.15,89000.0,13.5068,13.5633,13.4997,13.528,89000.0
2011-04-07 13:00:00,19.15,19.17,19.05,19.05,132200.0,13.528,13.5421,13.4574,13.4574,132200.0
2011-04-07 13:30:00,19.05,19.08,19.0,19.06,206400.0,13.4574,13.4786,13.422,13.4644,206400.0
2011-04-07 14:00:00,19.08,19.09,19.03,19.03,120000.0,13.4786,13.4856,13.4432,13.4432,120000.0
2011-04-07 14:30:00,19.03,19.07,19.01,19.07,150000.0,13.4432,13.4715,13.4291,13.4715,150000.0
2011-04-07 15:00:00,19.07,19.1,19.05,19.05,185400.0,13.4715,13.4927,13.4574,13.4574,185400.0
2011-04-07 15:30:00,19.05,19.09,19.05,19.08,502400.0,13.4574,13.4856,13.4574,13.4786,502400.0
2011-04-08 09:30:00,19.15,19.22,19.11,19.22,153400.0,13.528,13.5775,13.4997,13.5775,153400.0
2011-04-08 10:00:00,19.22,19.22,19.08,19.08,174600.0,13.5775,13.5775,13.4786,13.4786,174600.0
2011-04-08 10:30:00,19.08,19.14,19.07,19.1,142200.0,13.4786,13.5209,13.4715,13.4927,142200.0
2011-04-08 11:00:00,19.1,19.11,19.06,19.07,108800.0,13.4927,13.4997,13.4644,13.4715,108800.0
2011-04-08 11:30:00,19.08,19.13,19.06,19.09,89200.0,13.4786,13.5139,13.4644,13.4856,89200.0
2011-04-08 12:00:00,19.09,19.11,19.06,19.07,62600.0,13.4856,13.4997,13.4644,13.4715,62600.0
2011-04-08 12:30:00,19.07,19.07,19.0,19.02,122800.0,13.4715,13.4715,13.422,13.4362,122800.0
2011-04-08 13:00:00,19.02,19.05,19.02,19.05,79000.0,13.4362,13.4574,13.4362,13.4574,79000.0
2011-04-08 13:30:00,19.05,19.08,19.04,19.08,129600.0,13.4574,13.4786,13.4503,13.4786,129600.0
2011-04-08 14:00:00,19.08,19.08,19.0,19.03,109400.0,13.4786,13.4786,13.422,13.4432,109400.0
2011-04-08 14:30:00,19.02,19.03,18.88,18.89,336200.0,13.4362,13.4432,13.3373,13.3443,336200.0
2011-04-08 15:00:00,18.88,18.97,18.87,18.96,177800.0,13.3373,13.4008,13.3302,13.3938,177800.0
2011-04-08 15:30:00,18.96,19.02,18.94,18.99,308800.0,13.3938,13.4362,13.3797,13.415,308800.0
2011-04-11 09:30:00,19.03,19.12,18.92,18.93,316000.0,13.4432,13.5068,13.3655,13.3726,316000.0
2011-04-11 10:00:00,18.93,18.98,18.86,18.9,305800.0,13.3726,13.4079,13.3231,13.3514,305800.0
2011-04-11 10:30:00,18.9,18.91,18.85,18.88,714000.0,13.3514,13.3585,13.3161,13.3373,714000.0
2011-04-11 11:00:00,18.88,18.9,18.84,18.84,422000.0,13.3373,13.3514,13.309,13.309,422000.0
2011-04-11 11:30:00,18.85,18.86,18.8,18.8,192000.0,13.3161,13.3231,13.2808,13.2808,192000.0
2011-04-11 12:00:00,18.8,18.83,18.75,18.81,180000.0,13.2808,13.3019,13.2454,13.2878,180000.0
2011-04-11 12:30:00,18.81,18.81,18.75,18.75,140000.0,13.2878,13.2878,13.2454,13.2454,140000.0
2011-04-11 13:00:00,18.75,18.75,18.71,18.73,306400.0,13.2454,13.2454,13.2172,13.2313,306400.0
2011-04-11 13:30:00,18.73,18.74,18.68,18.72,217400.0,13.2313,13.2384,13.196,13.2242,217400.0
2011-04-11 14:00:00,18.72,18.75,18.71,18.75,200400.0,13.2242,13.2454,13.2172,13.2454,200400.0
2011-04-11 14:30:00,18.75,18.78,18.74,18.75,223200.0,13.2454,13.2666,13.2384,13.2454,223200.0
2011-04-11 15:00:00,18.75,18.77,18.74,18.75,395200.0,13.2454,13.2596,13.2384,13.2454,395200.0
2011-04-11 15:30:00,18.75,18.81,18.75,18.77,719200.0,13.2454,13.2878,13.2454,13.2596,719200.0
2011-04-12 09:30:00,18.63,18.68,18.43,18.48,594000.0,13.1607,13.196,13.0194,13.0547,594000.0
2011-04-12 10:00:00,18.48,18.49,18.38,18.43,369600.0,13.0547,13.0618,12.9841,13.0194,369600.0
2011-04-12 10:30:00,18.43,18.45,18.38,18.4,194400.0,13.0194,13.0335,12.9841,12.9982,194400.0
2011-04-12 11:00:00,18.4,18.42,18.34,18.41,202400.0,12.9982,13.0123,12.9558,13.0053,202400.0
2011-04-12 11:30:00,18.42,18.43,18.4,18.43,182800.0,13.0123,13.0194,12.9982,13.0194,182800.0
2011-04-12 12:00:00,18.43,18.45,18.38,18.43,205800.0,13.0194,13.0335,12.9841,13.0194,205800.0
2011-04-12 12:30:00,18.43,18.47,18.41,18.46,209200.0,13.0194,13.0476,13.0053,13.0406,209200.0
2011-04-12 13:00:00,18.46,18.48,18.42,18.44,242200.0,13.0406,13.0547,13.0123,13.0264,242200.0
2011-04-12 13:30:00,18.45,18.5,18.41,18.49,178400.0,13.0335,13.0688,13.0053,13.0618,178400.0
2011-04-12 14:00:00,18.49,18.53,18.49,18.52,179600.0,13.0618,13.09,13.0618,13.083,179600.0
2011-04-12 14:30:00,18.52,18.53,18.49,18.5,222800.0,13.083,13.09,13.0618,13.0688,222800.0
2011-04-12 15:00:00,18.5,18.55,18.49,18.51,442200.0,13.0688,13.1042,13.0618,13.0759,442200.0
2011-04-12 15:30:00,18.5,18.55,18.5,18.54,583000.0,13.0688,13.1042,13.0688,13.0971,583000.0
2011-04-13 09:30:00,18.68,18.7,18.5,18.5,654800.0,13.196,13.2101,13.0688,13.0688,654800.0
2011-04-13 10:00:00,18.51,18.59,18.5,18.59,512600.0,13.0759,13.1324,13.0688,13.1324,512600.0
2011-04-13 10:30:00,18.59,18.71,18.58,18.65,566800.0,13.1324,13.2172,13.1253,13.1748,566800.0
2011-04-13 11:00:00,18.65,18.66,18.6,18.63,332000.0,13.1748,13.1819,13.1395,13.1607,332000.0
2011-04-13 11:30:00,18.62,18.66,18.58,18.58,617800.0,13.1536,13.1819,13.1253,13.1253,617800.0
2011-04-13 12:00:00,18.58,18.64,18.58,18.62,386200.0,13.1253,13.1677,13.1253,13.1536,386200.0
2011-04-13 12:30:00,18.62,18.63,18.55,18.61,328800.0,13.1536,13.1607,13.1042,13.1465,328800.0
2011-04-13 13:00:00,18.61,18.65,18.59,18.65,329000.0,13.1465,13.1748,13.1324,13.1748,329000.0
2011-04-13 13:30:00,18.65,18.66,18.61,18.63,398400.0,13.1748,13.1819,13.1465,13.1607,398400.0
2011-04-13 14:00:00,18.63,18.67,18.6,18.63,470200.0,13.1607,13.1889,13.1395,13.1607,470200.0
2011-04-13 14:30:00,18.63,18.72,18.62,18.71,481200.0,13.1607,13.2242,13.1536,13.2172,481200.0
2011-04-13 15:00:00,18.71,18.78,18.71,18.75,550200.0,13.2172,13.2666,13.2172,13.2454,550200.0
2011-04-13 15:30:00,18.75,18.78,18.71,18.72,1138800.0,13.2454,13.2666,13.2172,13.2242,1138800.0
2011-04-14 09:30:00,18.61,18.61,18.48,18.53,444600.0,13.1465,13.1465,13.0547,13.09,444600.0
2011-04-14 10:00:00,18.54,18.64,18.5,18.63,369200.0,13.0971,13.1677,13.0688,13.1607,369200.0
2011-04-14 10:30:00,18.63,18.71,18.61,18.67,232400.0,13.1607,13.2172,13.1465,13.1889,232400.0
2011-04-14 11:00:00,18.68,18.68,18.58,18.6,216400.0,13.196,13.196,13.1253,13.1395,216400.0
2011-04-14 11:30:00,18.6,18.61,18.56,18.6,185400.0,13.1395,13.1465,13.1112,13.1395,185400.0
2011-04-14 12:00:00,18.6,18.68,18.59,18.67,117600.0,13.1395,13.196,13.1324,13.1889,117600.0
2011-04-14 12:30:00,18.67,18.69,18.65,18.67,92200.0,13.1889,13.203,13.1748,13.1889,92200.0
2011-04-14 13:00:00,18.67,18.68,18.61,18.63,113400.0,13.1889,13.196,13.1465,13.1607,113400.0
2011-04-14 13:30:00,18.63,18.63,18.59,18.59,103000.0,13.1607,13.1607,13.1324,13.1324,103000.0
2011-04-14 14:00:00,18.6,18.69,18.6,18.68,181000.0,13.1395,13.203,13.1395,13.196,181000.0
2011-04-14 14:30:00,18.68,18.73,18.67,18.71,211200.0,13.196,13.2313,13.1889,13.2172,211200.0
2011-04-14 15:00:00,18.71,18.82,18.71,18.81,438200.0,13.2172,13.2949,13.2172,13.2878,438200.0
2011-04-14 15:30:00,18.81,18.81,18.77,18.77,493600.0,13.2878,13.2878,13.2596,13.2596,493600.0
2011-04-15 09:30:00,18.8,18.81,18.56,18.64,588000.0,13.2808,13.2878,13.1112,13.1677,588000.0
2011-04-15 10:00:00,18.63,18.75,18.63,18.74,157200.0,13.1607,13.2454,13.1607,13.2384,157200.0
2011-04-15 10:30:00,18.75,18.83,18.71,18.81,204600.0,13.2454,13.3019,13.2172,13.2878,204600.0
2011-04-15 11:00:00,18.82,18.82,18.74,18.8,148000.0,13.2949,13.2949,13.2384,13.2808,148000.0
2011-04-15 11:30:00,18.8,18.81,18.74,18.75,107400.0,13.2808,13.2878,13.2384,13.2454,107400.0
2011-04-15 12:00:00,18.75,18.83,18.75,18.78,71400.0,13.2454,13.3019,13.2454,13.2666,71400.0
2011-04-15 12:30:00,18.78,18.88,18.78,18.85,81000.0,13.2666,13.3373,13.2666,13.3161,81000.0
2011-04-15 13:00:00,18.86,18.88,18.83,18.83,64600.0,13.3231,13.3373,13.3019,13.3019,64600.0
2011-04-15 13:30:00,18.83,18.85,18.81,18.81,35200.0,13.3019,13.3161,13.2878,13.2878,35200.0
2011-04-15 14:00:00,18.81,18.84,18.81,18.83,59400.0,13.2878,13.309,13.2878,13.3019,59400.0
2011-04-15 14:30:00,18.83,18.85,18.82,18.85,55800.0,13.3019,13.3161,13.2949,13.3161,55800.0
2011-04-15 15:00:00,18.85,18.86,18.79,18.82,163400.0,13.3161,13.3231,13.2737,13.2949,163400.0
2011-04-15 15:30:00,18.82,18.86,18.8,18.84,333600.0,13.2949,13.3231,13.2808,13.309,333600.0
2011-04-18 09:30:00,18.67,18.68,18.5,18.53,218800.0,13.1889,13.196,13.0688,13.09,218800.0
2011-04-18 10:00:00,18.54,18.57,18.47,18.56,412600.0,13.0971,13.1183,13.0476,13.1112,412600.0
2011-04-18 10:30:00,18.56,18.57,18.47,18.51,284400.0,13.1112,13.1183,13.0476,13.0759,284400.0
2011-04-18 11:00:00,18.5,18.6,18.5,18.59,182000.0,13.0688,13.1395,13.0688,13.1324,182000.0
2011-04-18 11:30:00,18.59,18.6,18.56,18.57,154200.0,13.1324,13.1395,13.1112,13.1183,154200.0
2011-04-18 12:00:00,18.57,18.6,18.54,18.57,135400.0,13.1183,13.1395,13.0971,13.1183,135400.0
2011-04-18 12:30:00,18.57,18.59,18.56,18.56,137400.0,13.1183,13.1324,13.1112,13.1112,137400.0
2011-04-18 13:00:00,18.56,18.56,18.5,18.5,169200.0,13.1112,13.1112,13.0688,13.0688,169200.0
2011-04-18 13:30:00,18.5,18.57,18.5,18.55,167000.0,13.0688,13.1183,13.0688,13.1042,167000.0
2011-04-18 14:00:00,18.55,18.55,18.5,18.51,204600.0,13.1042,13.1042,13.0688,13.0759,204600.0
2011-04-18 14:30:00,18.5,18.58,18.5,18.55,352200.0,13.0688,13.1253,13.0688,13.1042,352200.0
2011-04-18 15:00:00,18.55,18.64,18.55,18.62,295600.0,13.1042,13.1677,13.1042,13.1536,295600.0
2011-04-18 15:30:00,18.63,18.65,18.57,18.59,530400.0,13.1607,13.1748,13.1183,13.1324,530400.0
2011-04-19 09:30:00,18.6,18.7,18.59,18.64,145400.0,13.1395,13.2101,13.1324,13.1677,145400.0
2011-04-19 10:00:00,18.63,18.73,18.61,18.67,163400.0,13.1607,13.2313,13.1465,13.1889,163400.0
2011-04-19 10:30:00,18.67,18.67,18.56,18.56,153800.0,13.1889,13.1889,13.1112,13.1112,153800.0
2011-04-19 11:00:00,18.56,18.61,18.55,18.55,126600.0,13.1112,13.1465,13.1042,13.1042,126600.0
2011-04-19 11:30:00,18.55,18.61,18.54,18.6,85400.0,13.1042,13.1465,13.0971,13.1395,85400.0
2011-04-19 12:00:00,18.6,18.63,18.58,18.6,84800.0,13.1395,13.1607,13.1253,13.1395,84800.0
2011-04-19 12:30:00,18.59,18.64,18.58,18.63,81800.0,13.1324,13.1677,13.1253,13.1607,81800.0
2011-04-19 13:00:00,18.63,18.7,18.63,18.69,81400.0,13.1607,13.2101,13.1607,13.203,81400.0
2011-04-19 13:30:00,18.68,18.72,18.67,18.68,115800.0,13.196,13.2242,13.1889,13.196,115800.0
2011-04-19 14:00:00,18.68,18.69,18.64,18.64,123400.0,13.196,13.203,13.1677,13.1677,123400.0
2011-04-19 14:30:00,18.64,18.68,18.63,18.63,155400.0,13.1677,13.196,13.1607,13.1607,155400.0
2011-04-19 15:00:00,18.64,18.66,18.63,18.63,204200.0,13.1677,13.1819,13.1607,13.1607,204200.0
2011-04-19 15:30:00,18.63,18.69,18.61,18.68,496800.0,13.1607,13.203,13.1465,13.196,496800.0
2011-04-20 09:30:00,19.01,19.17,18.95,19.09,385800.0,13.4291,13.5421,13.3867,13.4856,385800.0
2011-04-20 10:00:00,19.09,19.23,19.09,19.22,404400.0,13.4856,13.5845,13.4856,13.5775,404400.0
2011-04-20 10:30:00,19.22,19.28,19.21,19.25,195200.0,13.5775,13.6198,13.5704,13.5986,195200.0
2011-04-20 11:00:00,19.25,19.28,19.22,19.24,259800.0,13.5986,13.6198,13.5775,13.5916,259800.0
2011-04-20 11:30:00,19.25,19.33,19.22,19.28,220800.0,13.5986,13.6552,13.5775,13.6198,220800.0
2011-04-20 12:00:00,19.29,19.33,19.25,19.32,203400.0,13.6269,13.6552,13.5986,13.6481,203400.0
2011-04-20 12:30:00,19.32,19.35,19.29,19.29,175400.0,13.6481,13.6693,13.6269,13.6269,175400.0
2011-04-20 13:00:00,19.28,19.36,19.28,19.35,202000.0,13.6198,13.6764,13.6198,13.6693,202000.0
2011-04-20 13:30:00,19.35,19.38,19.32,19.36,169400.0,13.6693,13.6905,13.6481,13.6764,169400.0
2011-04-20 14:00:00,19.36,19.39,19.35,19.38,219400.0,13.6764,13.6975,13.6693,13.6905,219400.0
2011-04-20 14:30:00,19.38,19.45,19.38,19.41,215600.0,13.6905,13.7399,13.6905,13.7117,215600.0
2011-04-20 15:00:00,19.42,19.48,19.38,19.48,268200.0,13.7187,13.7611,13.6905,13.7611,268200.0
2011-04-20 15:30:00,19.48,19.48,19.42,19.43,850600.0,13.7611,13.7611,13.7187,13.7258,850600.0
2011-04-21 09:30:00,19.5,19.58,19.43,19.56,271200.0,13.7753,13.8318,13.7258,13.8176,271200.0
2011-04-21 10:00:00,19.55,19.55,19.44,19.48,227000.0,13.8106,13.8106,13.7329,13.7611,227000.0
2011-04-21 10:30:00,19.47,19.47,19.38,19.41,199000.0,13.7541,13.7541,13.6905,13.7117,199000.0
2011-04-21 11:00:00,19.42,19.46,19.4,19.45,95400.0,13.7187,13.747,13.7046,13.7399,95400.0
2011-04-21 11:30:00,19.46,19.52,19.46,19.52,69000.0,13.747,13.7894,13.747,13.7894,69000.0
2011-04-21 12:00:00,19.52,19.56,19.5,19.5,52400.0,13.7894,13.8176,13.7753,13.7753,52400.0
2011-04-21 12:30:00,19.5,19.53,19.48,19.5,75800.0,13.7753,13.7964,13.7611,13.7753,75800.0
2011-04-21 13:00:00,19.5,19.53,19.49,19.5,67000.0,13.7753,13.7964,13.7682,13.7753,67000.0
2011-04-21 13:30:00,19.5,19.52,19.46,19.52,57800.0,13.7753,13.7894,13.747,13.7894,57800.0
2011-04-21 14:00:00,19.52,19.55,19.51,19.54,69800.0,13.7894,13.8106,13.7823,13.8035,69800.0
2011-04-21 14:30:00,19.54,19.55,19.5,19.5,104000.0,13.8035,13.8106,13.7753,13.7753,104000.0
2011-04-21 15:00:00,19.5,19.53,19.5,19.52,106200.0,13.7753,13.7964,13.7753,13.7894,106200.0
2011-04-21 15:30:00,19.53,19.57,19.52,19.56,366200.0,13.7964,13.8247,13.7894,13.8176,366200.0
2011-04-25 09:30:00,19.57,19.64,19.51,19.59,135800.0,13.8247,13.8742,13.7823,13.8388,135800.0
2011-04-25 10:00:00,19.6,19.61,19.52,19.55,229800.0,13.8459,13.853,13.7894,13.8106,229800.0
2011-04-25 10:30:00,19.54,19.58,19.47,19.48,116400.0,13.8035,13.8318,13.7541,13.7611,116400.0
2011-04-25 11:00:00,19.49,19.49,19.43,19.46,83200.0,13.7682,13.7682,13.7258,13.747,83200.0
2011-04-25 11:30:00,19.46,19.53,19.46,19.53,72000.0,13.747,13.7964,13.747,13.7964,72000.0
2011-04-25 12:00:00,19.53,19.55,19.5,19.54,75600.0,13.7964,13.8106,13.7753,13.8035,75600.0
2011-04-25 12:30:00,19.54,19.55,19.5,19.55,69200.0,13.8035,13.8106,13.7753,13.8106,69200.0
2011-04-25 13:00:00,19.55,19.59,19.53,19.59,78400.0,13.8106,13.8388,13.7964,13.8388,78400.0
2011-04-25 13:30:00,19.58,19.61,19.56,19.57,105400.0,13.8318,13.853,13.8176,13.8247,105400.0
2011-04-25 14:00:00,19.56,19.6,19.56,19.57,143200.0,13.8176,13.8459,13.8176,13.8247,143200.0
2011-04-25 14:30:00,19.57,19.59,19.56,19.58,89400.0,13.8247,13.8388,13.8176,13.8318,89400.0
2011-04-25 15:00:00,19.58,19.6,19.56,19.59,152200.0,13.8318,13.8459,13.8176,13.8388,152200.0
2011-04-25 15:30:00,19.6,19.61,19.57,19.59,378000.0,13.8459,13.853,13.8247,13.8388,378000.0
2011-04-26 09:30:00,19.52,19.73,19.52,19.68,185800.0,13.7894,13.9377,13.7894,13.9024,185800.0
2011-04-26 10:00:00,19.68,19.7,19.63,19.68,270600.0,13.9024,13.9165,13.8671,13.9024,270600.0
2011-04-26 10:30:00,19.68,19.75,19.67,19.75,147200.0,13.9024,13.9519,13.8953,13.9519,147200.0
2011-04-26 11:00:00,19.75,19.75,19.69,19.74,126000.0,13.9519,13.9519,13.9095,13.9448,126000.0
2011-04-26 11:30:00,19.74,19.78,19.72,19.77,165600.0,13.9448,13.9731,13.9307,13.966,165600.0
2011-04-26 12:00:00,19.78,19.83,19.77,19.79,161200.0,13.9731,14.0084,13.966,13.9801,161200.0
2011-04-26 12:30:00,19.79,19.84,19.77,19.77,122400.0,13.9801,14.0154,13.966,13.966,122400.0
2011-04-26 13:00:00,19.77,19.82,19.74,19.82,106400.0,13.966,14.0013,13.9448,14.0013,106400.0
2011-04-26 13:30:00,19.81,19.86,19.78,19.83,143200.0,13.9942,14.0296,13.9731,14.0084,143200.0
2011-04-26 14:00:00,19.83,19.92,19.82,19.89,216600.0,14.0084,14.072,14.0013,14.0508,216600.0
2011-04-26 14:30:00,19.9,19.93,19.88,19.91,194800.0,14.0578,14.079,14.0437,14.0649,194800.0
2011-04-26 15:00:00,19.91,19.96,19.88,19.9,373800.0,14.0649,14.1002,14.0437,14.0578,373800.0
2011-04-26 15:30:00,19.89,19.91,19.87,19.9,533000.0,14.0508,14.0649,14.0366,14.0578,533000.0
2011-04-27 09:30:00,19.97,20.06,19.88,20.02,312600.0,14.1073,14.1708,14.0437,14.1426,312600.0
2011-04-27 10:00:00,20.02,20.03,19.98,20.0,556200.0,14.1426,14.1497,14.1143,14.1285,556200.0
2011-04-27 10:30:00,20.0,20.04,19.99,20.03,263200.0,14.1285,14.1567,14.1214,14.1497,263200.0
2011-04-27 11:00:00,20.03,20.09,20.0,20.03,206000.0,14.1497,14.192,14.1285,14.1497,206000.0
2011-04-27 11:30:00,20.03,20.11,20.0,20.09,190800.0,14.1497,14.2062,14.1285,14.192,190800.0
2011-04-27 12:00:00,20.1,20.12,20.08,20.11,106200.0,14.1991,14.2132,14.185,14.2062,106200.0
2011-04-27 12:30:00,20.11,20.14,20.05,20.13,270000.0,14.2062,14.2274,14.1638,14.2203,270000.0
2011-04-27 13:00:00,20.13,20.13,20.1,20.11,98600.0,14.2203,14.2203,14.1991,14.2062,98600.0
2011-04-27 13:30:00,20.11,20.15,20.09,20.13,113200.0,14.2062,14.2344,14.192,14.2203,113200.0
2011-04-27 14:00:00,20.14,20.15,20.08,20.09,168600.0,14.2274,14.2344,14.185,14.192,168600.0
2011-04-27 14:30:00,20.09,20.15,20.09,20.15,678800.0,14.192,14.2344,14.192,14.2344,678800.0
2011-04-27 15:00:00,20.15,20.17,20.13,20.17,247800.0,14.2344,14.2486,14.2203,14.2486,247800.0
2011-04-27 15:30:00,20.16,20.27,20.16,20.23,777800.0,14.2415,14.3192,14.2415,14.2909,777800.0
2011-04-28 09:30:00,20.2,20.3,20.14,20.29,272400.0,14.2697,14.3404,14.2274,14.3333,272400.0
2011-04-28 10:00:00,20.29,20.32,20.25,20.25,168600.0,14.3333,14.3545,14.3051,14.3051,168600.0
2011-04-28 10:30:00,20.25,20.34,20.24,20.34,149800.0,14.3051,14.3686,14.298,14.3686,149800.0
2011-04-28 11:00:00,20.34,20.36,20.31,20.34,162000.0,14.3686,14.3828,14.3475,14.3686,162000.0
2011-04-28 11:30:00,20.33,20.35,20.28,20.31,233000.0,14.3616,14.3757,14.3263,14.3475,233000.0
2011-04-28 12:00:00,20.3,20.31,20.26,20.29,255200.0,14.3404,14.3475,14.3121,14.3333,255200.0
2011-04-28 12:30:00,20.29,20.34,20.29,20.34,291600.0,14.3333,14.3686,14.3333,14.3686,291600.0
2011-04-28 13:00:00,20.33,20.35,20.31,20.35,260400.0,14.3616,14.3757,14.3475,14.3757,260400.0
2011-04-28 13:30:00,20.35,20.36,20.29,20.34,209400.0,14.3757,14.3828,14.3333,14.3686,209400.0
2011-04-28 14:00:00,20.34,20.35,20.27,20.27,167600.0,14.3686,14.3757,14.3192,14.3192,167600.0
2011-04-28 14:30:00,20.28,20.35,20.28,20.33,171200.0,14.3263,14.3757,14.3263,14.3616,171200.0
2011-04-28 15:00:00,20.33,20.35,20.3,20.35,257200.0,14.3616,14.3757,14.3404,14.3757,257200.0
2011-04-28 15:30:00,20.35,20.41,20.35,20.36,558400.0,14.3757,14.4181,14.3757,14.3828,558400.0
2011-04-29 09:30:00,20.41,20.45,20.31,20.31,346200.0,14.4181,14.4464,14.3475,14.3475,346200.0
2011-04-29 10:00:00,20.31,20.39,20.31,20.36,274800.0,14.3475,14.404,14.3475,14.3828,274800.0
2011-04-29 10:30:00,20.36,20.39,20.34,20.36,248400.0,14.3828,14.404,14.3686,14.3828,248400.0
2011-04-29 11:00:00,20.36,20.39,20.34,20.35,284000.0,14.3828,14.404,14.3686,14.3757,284000.0
2011-04-29 11:30:00,20.35,20.37,20.34,20.35,190200.0,14.3757,14.3898,14.3686,14.3757,190200.0
2011-04-29 12:00:00,20.34,20.38,20.33,20.38,221800.0,14.3686,14.3969,14.3616,14.3969,221800.0
2011-04-29 12:30:00,20.38,20.41,20.37,20.41,76400.0,14.3969,14.4181,14.3898,14.4181,76400.0
2011-04-29 13:00:00,20.41,20.45,20.4,20.45,213600.0,14.4181,14.4464,14.411,14.4464,213600.0
2011-04-29 13:30:00,20.45,20.46,20.41,20.42,123200.0,14.4464,14.4534,14.4181,14.4252,123200.0
2011-04-29 14:00:00,20.42,20.48,20.42,20.47,199800.0,14.4252,14.4675,14.4252,14.4605,199800.0
2011-04-29 14:30:00,20.47,20.49,20.46,20.46,125000.0,14.4605,14.4746,14.4534,14.4534,125000.0
2011-04-29 15:00:00,20.46,20.49,20.43,20.49,242600.0,14.4534,14.4746,14.4322,14.4746,242600.0
2011-04-29 15:30:00,20.49,20.55,20.49,20.52,645200.0,14.4746,14.517,14.4746,14.4958,645200.0
2011-05-02 09:30:00,20.66,20.67,20.39,20.4,246200.0,14.5947,14.6018,14.404,14.411,246200.0
2011-05-02 10:00:00,20.4,20.52,20.4,20.51,401600.0,14.411,14.4958,14.411,14.4887,401600.0
2011-05-02 10:30:00,20.52,20.55,20.47,20.49,281200.0,14.4958,14.517,14.4605,14.4746,281200.0
2011-05-02 11:00:00,20.49,20.5,20.43,20.43,380000.0,14.4746,14.4817,14.4322,14.4322,380000.0
2011-05-02 11:30:00,20.43,20.43,20.4,20.42,301200.0,14.4322,14.4322,14.411,14.4252,301200.0
2011-05-02 12:00:00,20.41,20.45,20.37,20.39,150800.0,14.4181,14.4464,14.3898,14.404,150800.0
2011-05-02 12:30:00,20.39,20.4,20.34,20.34,213600.0,14.404,14.411,14.3686,14.3686,213600.0
2011-05-02 13:00:00,20.35,20.41,20.35,20.4,243400.0,14.3757,14.4181,14.3757,14.411,243400.0
2011-05-02 13:30:00,20.39,20.48,20.39,20.45,235400.0,14.404,14.4675,14.404,14.4464,235400.0
2011-05-02 14:00:00,20.44,20.51,20.44,20.45,218200.0,14.4393,14.4887,14.4393,14.4464,218200.0
2011-05-02 14:30:00,20.45,20.45,20.4,20.41,246800.0,14.4464,14.4464,14.411,14.4181,246800.0
2011-05-02 15:00:00,20.4,20.43,20.36,20.36,269800.0,14.411,14.4322,14.3828,14.3828,269800.0
2011-05-02 15:30:00,20.36,20.36,20.3,20.32,733200.0,14.3828,14.3828,14.3404,14.3545,733200.0
2011-05-03 09:30:00,20.41,20.41,20.25,20.33,228000.0,14.4181,14.4181,14.3051,14.3616,228000.0
2011-05-03 10:00:00,20.34,20.39,20.26,20.3,334800.0,14.3686,14.404,14.3121,14.3404,334800.0
2011-05-03 10:30:00,20.3,20.32,20.23,20.25,172200.0,14.3404,14.3545,14.2909,14.3051,172200.0
2011-05-03 11:00:00,20.25,20.26,20.18,20.23,157000.0,14.3051,14.3121,14.2556,14.2909,157000.0
2011-05-03 11:30:00,20.23,20.24,20.22,20.22,133200.0,14.2909,14.298,14.2839,14.2839,133200.0
2011-05-03 12:00:00,20.22,20.25,20.2,20.21,223000.0,14.2839,14.3051,14.2697,14.2768,223000.0
2011-05-03 12:30:00,20.21,20.22,20.11,20.13,132400.0,14.2768,14.2839,14.2062,14.2203,132400.0
2011-05-03 13:00:00,20.14,20.18,20.11,20.11,181600.0,14.2274,14.2556,14.2062,14.2062,181600.0
2011-05-03 13:30:00,20.11,20.16,20.1,20.14,171000.0,14.2062,14.2415,14.1991,14.2274,171000.0
2011-05-03 14:00:00,20.15,20.18,20.09,20.14,264200.0,14.2344,14.2556,14.192,14.2274,264200.0
2011-05-03 14:30:00,20.14,20.17,20.11,20.15,220800.0,14.2274,14.2486,14.2062,14.2344,220800.0
2011-05-03 15:00:00,20.15,20.21,20.15,20.21,221200.0,14.2344,14.2768,14.2344,14.2768,221200.0
2011-05-03 15:30:00,20.2,20.29,20.2,20.28,628400.0,14.2697,14.3333,14.2697,14.3263,628400.0
2011-05-04 09:30:00,20.21,20.5,20.21,20.43,345600.0,14.2768,14.4817,14.2768,14.4322,345600.0
2011-05-04 10:00:00,20.43,20.45,20.36,20.38,423400.0,14.4322,14.4464,14.3828,14.3969,423400.0
2011-05-04 10:30:00,20.38,20.41,20.34,20.39,487000.0,14.3969,14.4181,14.3686,14.404,487000.0
2011-05-04 11:00:00,20.4,20.4,20.29,20.33,317600.0,14.411,14.411,14.3333,14.3616,317600.0
2011-05-04 11:30:00,20.33,20.34,20.23,20.29,235800.0,14.3616,14.3686,14.2909,14.3333,235800.0
2011-05-04 12:00:00,20.29,20.32,20.25,20.28,139800.0,14.3333,14.3545,14.3051,14.3263,139800.0
2011-05-04 12:30:00,20.3,20.33,20.22,20.32,210800.0,14.3404,14.3616,14.2839,14.3545,210800.0
2011-05-04 13:00:00,20.31,20.34,20.27,20.3,151200.0,14.3475,14.3686,14.3192,14.3404,151200.0
2011-05-04 13:30:00,20.3,20.35,20.28,20.33,104200.0,14.3404,14.3757,14.3263,14.3616,104200.0
2011-05-04 14:00:00,20.32,20.41,20.32,20.4,214800.0,14.3545,14.4181,14.3545,14.411,214800.0
2011-05-04 14:30:00,20.4,20.47,20.4,20.43,233400.0,14.411,14.4605,14.411,14.4322,233400.0
2011-05-04 15:00:00,20.43,20.46,20.37,20.43,303400.0,14.4322,14.4534,14.3898,14.4322,303400.0
2011-05-04 15:30:00,20.43,20.43,20.33,20.34,689200.0,14.4322,14.4322,14.3616,14.3686,689200.0
2011-05-05 09:30:00,20.21,20.46,20.13,20.41,327200.0,14.2768,14.4534,14.2203,14.4181,327200.0
2011-05-05 10:00:00,20.41,20.53,20.38,20.45,489400.0,14.4181,14.5029,14.3969,14.4464,489400.0
2011-05-05 10:30:00,20.45,20.48,20.38,20.4,336400.0,14.4464,14.4675,14.3969,14.411,336400.0
2011-05-05 11:00:00,20.4,20.41,20.3,20.31,313800.0,14.411,14.4181,14.3404,14.3475,313800.0
2011-05-05 11:30:00,20.31,20.42,20.31,20.41,179800.0,14.3475,14.4252,14.3475,14.4181,179800.0
2011-05-05 12:00:00,20.41,20.52,20.41,20.5,146000.0,14.4181,14.4958,14.4181,14.4817,146000.0
2011-05-05 12:30:00,20.49,20.5,20.39,20.42,135000.0,14.4746,14.4817,14.404,14.4252,135000.0
2011-05-05 13:00:00,20.42,20.48,20.39,20.43,137000.0,14.4252,14.4675,14.404,14.4322,137000.0
2011-05-05 13:30:00,20.43,20.46,20.36,20.41,185000.0,14.4322,14.4534,14.3828,14.4181,185000.0
2011-05-05 14:00:00,20.42,20.46,20.36,20.43,171800.0,14.4252,14.4534,14.3828,14.4322,171800.0
2011-05-05 14:30:00,20.43,20.45,20.32,20.33,212400.0,14.4322,14.4464,14.3545,14.3616,212400.0
2011-05-05 15:00:00,20.33,20.35,20.07,20.11,847400.0,14.3616,14.3757,14.1779,14.2062,847400.0
2011-05-05 15:30:00,20.1,20.29,20.1,20.28,874200.0,14.1991,14.3333,14.1991,14.3263,874200.0
2011-05-06 09:30:00,20.54,20.65,20.29,20.58,593000.0,14.5099,14.5876,14.3333,14.5382,593000.0
2011-05-06 10:00:00,20.59,20.63,20.36,20.42,683600.0,14.5453,14.5735,14.3828,14.4252,683600.0
2011-05-06 10:30:00,20.42,20.63,20.38,20.59,348200.0,14.4252,14.5735,14.3969,14.5453,348200.0
2011-05-06 11:00:00,20.59,20.7,20.59,20.69,186600.0,14.5453,14.623,14.5453,14.6159,186600.0
2011-05-06 11:30:00,20.69,20.71,20.63,20.66,217600.0,14.6159,14.63,14.5735,14.5947,217600.0
2011-05-06 12:00:00,20.65,20.67,20.49,20.54,406800.0,14.5876,14.6018,14.4746,14.5099,406800.0
2011-05-06 12:30:00,20.54,20.56,20.49,20.56,276600.0,14.5099,14.5241,14.4746,14.5241,276600.0
2011-05-06 13:00:00,20.56,20.58,20.47,20.49,314000.0,14.5241,14.5382,14.4605,14.4746,314000.0
2011-05-06 13:30:00,20.49,20.63,20.48,20.63,286000.0,14.4746,14.5735,14.4675,14.5735,286000.0
2011-05-06 14:00:00,20.63,20.68,20.59,20.61,315200.0,14.5735,14.6088,14.5453,14.5594,315200.0
2011-05-06 14:30:00,20.61,20.61,20.52,20.56,646800.0,14.5594,14.5594,14.4958,14.5241,646800.0
2011-05-06 15:00:00,20.56,20.62,20.48,20.52,492600.0,14.5241,14.5664,14.4675,14.4958,492600.0
2011-05-06 15:30:00,20.52,20.66,20.52,20.62,964800.0,14.4958,14.5947,14.4958,14.5664,964800.0
2011-05-09 09:30:00,20.3,20.45,20.0,20.16,992800.0,14.3404,14.4464,14.1285,14.2415,992800.0
2011-05-09 10:00:00,20.16,20.25,20.12,20.19,673600.0,14.2415,14.3051,14.2132,14.2627,673600.0
2011-05-09 10:30:00,20.19,20.22,20.1,20.11,466800.0,14.2627,14.2839,14.1991,14.2062,466800.0
2011-05-09 11:00:00,20.11,20.28,20.08,20.28,366000.0,14.2062,14.3263,14.185,14.3263,366000.0
2011-05-09 11:30:00,20.27,20.4,20.27,20.4,239400.0,14.3192,14.411,14.3192,14.411,239400.0
2011-05-09 12:00:00,20.4,20.47,20.38,20.39,254800.0,14.411,14.4605,14.3969,14.404,254800.0
2011-05-09 12:30:00,20.39,20.4,20.34,20.36,184800.0,14.404,14.411,14.3686,14.3828,184800.0
2011-05-09 13:00:00,20.36,20.4,20.32,20.35,187200.0,14.3828,14.411,14.3545,14.3757,187200.0
2011-05-09 13:30:00,20.35,20.37,20.32,20.34,195600.0,14.3757,14.3898,14.3545,14.3686,195600.0
2011-05-09 14:00:00,20.34,20.35,20.28,20.32,228000.0,14.3686,14.3757,14.3263,14.3545,228000.0
2011-05-09 14:30:00,20.32,20.36,20.27,20.29,229600.0,14.3545,14.3828,14.3192,14.3333,229600.0
2011-05-09 15:00:00,20.3,20.37,20.28,20.34,294800.0,14.3404,14.3898,14.3263,14.3686,294800.0
2011-05-09 15:30:00,20.34,20.35,20.25,20.28,831600.0,14.3686,14.3757,14.3051,14.3263,831600.0
2011-05-10 09:30:00,20.32,20.4,20.18,20.25,617000.0,14.3545,14.411,14.2556,14.3051,617000.0
2011-05-10 10:00:00,20.25,20.39,20.2,20.39,587400.0,14.3051,14.404,14.2697,14.404,587400.0
2011-05-10 10:30:00,20.39,20.48,20.38,20.48,311400.0,14.404,14.4675,14.3969,14.4675,311400.0
2011-05-10 11:00:00,20.48,20.5,20.43,20.48,270000.0,14.4675,14.4817,14.4322,14.4675,270000.0
2011-05-10 11:30:00,20.48,20.5,20.46,20.48,198200.0,14.4675,14.4817,14.4534,14.4675,198200.0
2011-05-10 12:00:00,20.48,20.5,20.46,20.49,266800.0,14.4675,14.4817,14.4534,14.4746,266800.0
2011-05-10 12:30:00,20.49,20.53,20.47,20.51,393200.0,14.4746,14.5029,14.4605,14.4887,393200.0
2011-05-10 13:00:00,20.51,20.55,20.47,20.54,232200.0,14.4887,14.517,14.4605,14.5099,232200.0
2011-05-10 13:30:00,20.54,20.57,20.51,20.57,228200.0,14.5099,14.5311,14.4887,14.5311,228200.0
2011-05-10 14:00:00,20.57,20.59,20.54,20.57,230400.0,14.5311,14.5453,14.5099,14.5311,230400.0
2011-05-10 14:30:00,20.57,20.64,20.57,20.64,271000.0,14.5311,14.5806,14.5311,14.5806,271000.0
2011-05-10 15:00:00,20.64,20.67,20.61,20.65,402400.0,14.5806,14.6018,14.5594,14.5876,402400.0
2011-05-10 15:30:00,20.65,20.68,20.63,20.67,764200.0,14.5876,14.6088,14.5735,14.6018,764200.0
2011-05-11 09:30:00,20.66,20.74,20.53,20.7,322600.0,14.5947,14.6512,14.5029,14.623,322600.0
2011-05-11 10:00:00,20.7,20.75,20.68,20.74,361800.0,14.623,14.6583,14.6088,14.6512,361800.0
2011-05-11 10:30:00,20.74,20.74,20.63,20.64,340800.0,14.6512,14.6512,14.5735,14.5806,340800.0
2011-05-11 11:00:00,20.63,20.67,20.57,20.58,367600.0,14.5735,14.6018,14.5311,14.5382,367600.0
2011-05-11 11:30:00,20.58,20.6,20.42,20.43,351400.0,14.5382,14.5523,14.4252,14.4322,351400.0
2011-05-11 12:00:00,20.43,20.45,20.32,20.4,462400.0,14.4322,14.4464,14.3545,14.411,462400.0
2011-05-11 12:30:00,20.39,20.43,20.33,20.39,243000.0,14.404,14.4322,14.3616,14.404,243000.0
2011-05-11 13:00:00,20.39,20.39,20.31,20.31,256400.0,14.404,14.404,14.3475,14.3475,256400.0
2011-05-11 13:30:00,20.32,20.35,20.27,20.32,326600.0,14.3545,14.3757,14.3192,14.3545,326600.0
2011-05-11 14:00:00,20.33,20.38,20.31,20.33,428400.0,14.3616,14.3969,14.3475,14.3616,428400.0
2011-05-11 14:30:00,20.33,20.39,20.33,20.33,301400.0,14.3616,14.404,14.3616,14.3616,301400.0
2011-05-11 15:00:00,20.33,20.41,20.32,20.37,300200.0,14.3616,14.4181,14.3545,14.3898,300200.0
2011-05-11 15:30:00,20.37,20.43,20.32,20.4,841400.0,14.3898,14.4322,14.3545,14.411,841400.0
2011-05-12 09:30:00,20.34,20.43,20.29,20.42,297200.0,14.3686,14.4322,14.3333,14.4252,297200.0
2011-05-12 10:00:00,20.42,20.55,20.42,20.5,469800.0,14.4252,14.517,14.4252,14.4817,469800.0
2011-05-12 10:30:00,20.5,20.52,20.36,20.4,447800.0,14.4817,14.4958,14.3828,14.411,447800.0
2011-05-12 11:00:00,20.39,20.5,20.36,20.49,301600.0,14.404,14.4817,14.3828,14.4746,301600.0
2011-05-12 11:30:00,20.49,20.59,20.49,20.56,147400.0,14.4746,14.5453,14.4746,14.5241,147400.0
2011-05-12 12:00:00,20.56,20.58,20.54,20.55,95600.0,14.5241,14.5382,14.5099,14.517,95600.0
2011-05-12 12:30:00,20.55,20.57,20.5,20.55,125600.0,14.517,14.5311,14.4817,14.517,125600.0
2011-05-12 13:00:00,20.55,20.67,20.55,20.64,177200.0,14.517,14.6018,14.517,14.5806,177200.0
2011-05-12 13:30:00,20.64,20.67,20.61,20.61,123800.0,14.5806,14.6018,14.5594,14.5594,123800.0
2011-05-12 14:00:00,20.61,20.68,20.61,20.64,149800.0,14.5594,14.6088,14.5594,14.5806,149800.0
2011-05-12 14:30:00,20.64,20.64,20.54,20.55,184600.0,14.5806,14.5806,14.5099,14.517,184600.0
2011-05-12 15:00:00,20.55,20.66,20.53,20.66,218000.0,14.517,14.5947,14.5029,14.5947,218000.0
2011-05-12 15:30:00,20.66,20.67,20.63,20.65,545000.0,14.5947,14.6018,14.5735,14.5876,545000.0
2011-05-13 09:30:00,20.59,20.66,20.52,20.61,185000.0,14.5453,14.5947,14.4958,14.5594,185000.0
2011-05-13 10:00:00,20.6,20.64,20.53,20.61,166200.0,14.5523,14.5806,14.5029,14.5594,166200.0
2011-05-13 10:30:00,20.61,20.66,20.58,20.6,186400.0,14.5594,14.5947,14.5382,14.5523,186400.0
2011-05-13 11:00:00,20.6,20.6,20.45,20.51,216000.0,14.5523,14.5523,14.4464,14.4887,216000.0
2011-05-13 11:30:00,20.51,20.57,20.45,20.48,174000.0,14.4887,14.5311,14.4464,14.4675,174000.0
2011-05-13 12:00:00,20.47,20.49,20.39,20.45,200000.0,14.4605,14.4746,14.404,14.4464,200000.0
2011-05-13 12:30:00,20.45,20.47,20.4,20.4,140400.0,14.4464,14.4605,14.411,14.411,140400.0
2011-05-13 13:00:00,20.41,20.45,20.4,20.41,69600.0,14.4181,14.4464,14.411,14.4181,69600.0
2011-05-13 13:30:00,20.41,20.43,20.38,20.4,62200.0,14.4181,14.4322,14.3969,14.411,62200.0
2011-05-13 14:00:00,20.4,20.46,20.39,20.43,102200.0,14.411,14.4534,14.404,14.4322,102200.0
2011-05-13 14:30:00,20.44,20.46,20.42,20.42,104000.0,14.4393,14.4534,14.4252,14.4252,104000.0
2011-05-13 15:00:00,20.42,20.47,20.4,20.43,250200.0,14.4252,14.4605,14.411,14.4322,250200.0
2011-05-13 15:30:00,20.43,20.46,20.41,20.44,432000.0,14.4322,14.4534,14.4181,14.4393,432000.0
2011-05-16 09:30:00,20.36,20.39,20.25,20.28,311600.0,14.3828,14.404,14.3051,14.3263,311600.0
2011-05-16 10:00:00,20.3,20.35,20.25,20.35,301000.0,14.3404,14.3757,14.3051,14.3757,301000.0
2011-05-16 10:30:00,20.35,20.42,20.34,20.41,146600.0,14.3757,14.4252,14.3686,14.4181,146600.0
2011-05-16 11:00:00,20.41,20.47,20.38,20.4,161800.0,14.4181,14.4605,14.3969,14.411,161800.0
2011-05-16 11:30:00,20.4,20.4,20.27,20.3,174200.0,14.411,14.411,14.3192,14.3404,174200.0
2011-05-16 12:00:00,20.31,20.31,20.19,20.22,158200.0,14.3475,14.3475,14.2627,14.2839,158200.0
2011-05-16 12:30:00,20.21,20.25,20.18,20.18,212200.0,14.2768,14.3051,14.2556,14.2556,212200.0
2011-05-16 13:00:00,20.18,20.21,20.12,20.18,186600.0,14.2556,14.2768,14.2132,14.2556,186600.0
2011-05-16 13:30:00,20.18,20.24,20.18,20.2,147000.0,14.2556,14.298,14.2556,14.2697,147000.0
2011-05-16 14:00:00,20.2,20.25,20.17,20.18,184400.0,14.2697,14.3051,14.2486,14.2556,184400.0
2011-05-16 14:30:00,20.18,20.22,20.16,20.19,239000.0,14.2556,14.2839,14.2415,14.2627,239000.0
2011-05-16 15:00:00,20.19,20.25,20.18,20.18,449200.0,14.2627,14.3051,14.2556,14.2556,449200.0
2011-05-16 15:30:00,20.18,20.22,20.12,20.16,590600.0,14.2556,14.2839,14.2132,14.2415,590600.0
2011-05-17 09:30:00,19.89,19.93,19.74,19.77,362200.0,14.1746,14.2031,14.0677,14.0891,362200.0
2011-05-17 10:00:00,19.77,19.85,19.74,19.8,456200.0,14.0891,14.1461,14.0677,14.1105,456200.0
2011-05-17 10:30:00,19.79,19.83,19.6,19.63,350600.0,14.1034,14.1319,13.968,13.9893,350600.0
2011-05-17 11:00:00,19.62,19.66,19.59,19.61,523600.0,13.9822,14.0107,13.9608,13.9751,523600.0
2011-05-17 11:30:00,19.61,19.65,19.57,19.61,171000.0,13.9751,14.0036,13.9466,13.9751,171000.0
2011-05-17 12:00:00,19.61,19.67,19.59,19.65,168800.0,13.9751,14.0178,13.9608,14.0036,168800.0
2011-05-17 12:30:00,19.65,19.72,19.58,19.59,415200.0,14.0036,14.0535,13.9537,13.9608,415200.0
2011-05-17 13:00:00,19.59,19.64,19.58,19.61,340200.0,13.9608,13.9965,13.9537,13.9751,340200.0
2011-05-17 13:30:00,19.61,19.66,19.59,19.6,423800.0,13.9751,14.0107,13.9608,13.968,423800.0
2011-05-17 14:00:00,19.6,19.65,19.58,19.6,457400.0,13.968,14.0036,13.9537,13.968,457400.0
2011-05-17 14:30:00,19.59,19.63,19.56,19.61,465200.0,13.9608,13.9893,13.9394,13.9751,465200.0
2011-05-17 15:00:00,19.61,19.66,19.57,19.57,1088000.0,13.9751,14.0107,13.9466,13.9466,1088000.0
2011-05-17 15:30:00,19.58,19.64,19.57,19.63,1434000.0,13.9537,13.9965,13.9466,13.9893,1434000.0
2011-05-18 09:30:00,19.64,19.96,19.63,19.93,747600.0,13.9965,14.2245,13.9893,14.2031,747600.0
2011-05-18 10:00:00,19.93,20.0,19.85,19.88,490600.0,14.2031,14.253,14.1461,14.1675,490600.0
2011-05-18 10:30:00,19.89,19.94,19.85,19.89,192800.0,14.1746,14.2103,14.1461,14.1746,192800.0
2011-05-18 11:00:00,19.9,19.9,19.84,19.86,230600.0,14.1817,14.1817,14.139,14.1532,230600.0
2011-05-18 11:30:00,19.87,19.94,19.86,19.92,130200.0,14.1604,14.2103,14.1532,14.196,130200.0
2011-05-18 12:00:00,19.93,19.96,19.91,19.95,129800.0,14.2031,14.2245,14.1889,14.2174,129800.0
2011-05-18 12:30:00,19.95,19.99,19.95,19.99,133600.0,14.2174,14.2459,14.2174,14.2459,133600.0
2011-05-18 13:00:00,19.98,20.06,19.98,20.05,147800.0,14.2388,14.2958,14.2388,14.2886,147800.0
2011-05-18 13:30:00,20.05,20.14,20.05,20.13,115000.0,14.2886,14.3528,14.2886,14.3457,115000.0
2011-05-18 14:00:00,20.13,20.15,20.11,20.11,325200.0,14.3457,14.3599,14.3314,14.3314,325200.0
2011-05-18 14:30:00,20.11,20.13,20.08,20.1,226000.0,14.3314,14.3457,14.31,14.3243,226000.0
2011-05-18 15:00:00,20.1,20.14,20.08,20.11,374400.0,14.3243,14.3528,14.31,14.3314,374400.0
2011-05-18 15:30:00,20.11,20.13,20.05,20.07,687400.0,14.3314,14.3457,14.2886,14.3029,687400.0
2011-05-19 09:30:00,20.14,20.16,20.07,20.11,395000.0,14.3528,14.367,14.3029,14.3314,395000.0
2011-05-19 10:00:00,20.11,20.11,19.99,20.05,321600.0,14.3314,14.3314,14.2459,14.2886,321600.0
2011-05-19 10:30:00,20.04,20.04,19.88,19.89,632800.0,14.2815,14.2815,14.1675,14.1746,632800.0
2011-05-19 11:00:00,19.89,19.96,19.89,19.95,165000.0,14.1746,14.2245,14.1746,14.2174,165000.0
2011-05-19 11:30:00,19.95,19.96,19.92,19.95,80600.0,14.2174,14.2245,14.196,14.2174,80600.0
2011-05-19 12:00:00,19.95,20.04,19.95,20.03,87200.0,14.2174,14.2815,14.2174,14.2744,87200.0
2011-05-19 12:30:00,20.03,20.07,20.02,20.07,100600.0,14.2744,14.3029,14.2673,14.3029,100600.0
2011-05-19 13:00:00,20.06,20.1,20.05,20.08,106600.0,14.2958,14.3243,14.2886,14.31,106600.0
2011-05-19 13:30:00,20.08,20.11,20.03,20.07,136200.0,14.31,14.3314,14.2744,14.3029,136200.0
2011-05-19 14:00:00,20.07,20.09,20.02,20.04,196000.0,14.3029,14.3171,14.2673,14.2815,196000.0
2011-05-19 14:30:00,20.04,20.04,19.99,20.01,254200.0,14.2815,14.2815,14.2459,14.2601,254200.0
2011-05-19 15:00:00,20.01,20.06,20.0,20.04,203400.0,14.2601,14.2958,14.253,14.2815,203400.0
2011-05-19 15:30:00,20.04,20.08,20.02,20.05,493400.0,14.2815,14.31,14.2673,14.2886,493400.0
2011-05-20 09:30:00,20.0,20.09,19.98,20.02,243800.0,14.253,14.3171,14.2388,14.2673,243800.0
2011-05-20 10:00:00,20.03,20.03,19.93,19.97,262800.0,14.2744,14.2744,14.2031,14.2316,262800.0
2011-05-20 10:30:00,19.97,19.98,19.86,19.9,231600.0,14.2316,14.2388,14.1532,14.1817,231600.0
2011-05-20 11:00:00,19.9,19.92,19.86,19.9,90600.0,14.1817,14.196,14.1532,14.1817,90600.0
2011-05-20 11:30:00,19.91,19.93,19.89,19.89,114000.0,14.1889,14.2031,14.1746,14.1746,114000.0
2011-05-20 12:00:00,19.89,20.0,19.89,19.99,119200.0,14.1746,14.253,14.1746,14.2459,119200.0
2011-05-20 12:30:00,20.0,20.04,19.97,19.98,139600.0,14.253,14.2815,14.2316,14.2388,139600.0
2011-05-20 13:00:00,19.98,20.03,19.98,20.02,109600.0,14.2388,14.2744,14.2388,14.2673,109600.0
2011-05-20 13:30:00,20.02,20.07,20.02,20.05,79200.0,14.2673,14.3029,14.2673,14.2886,79200.0
2011-05-20 14:00:00,20.05,20.07,20.0,20.03,126400.0,14.2886,14.3029,14.253,14.2744,126400.0
2011-05-20 14:30:00,20.04,20.06,20.02,20.04,152200.0,14.2815,14.2958,14.2673,14.2815,152200.0
2011-05-20 15:00:00,20.04,20.05,20.01,20.03,256000.0,14.2815,14.2886,14.2601,14.2744,256000.0
2011-05-20 15:30:00,20.03,20.04,19.98,19.99,451000.0,14.2744,14.2815,14.2388,14.2459,451000.0
2011-05-23 09:30:00,19.66,19.72,19.61,19.63,216000.0,14.0107,14.0535,13.9751,13.9893,216000.0
2011-05-23 10:00:00,19.62,19.67,19.56,19.57,238800.0,13.9822,14.0178,13.9394,13.9466,238800.0
2011-05-23 10:30:00,19.57,19.68,19.56,19.65,168400.0,13.9466,14.025,13.9394,14.0036,168400.0
2011-05-23 11:00:00,19.64,19.68,19.63,19.65,160800.0,13.9965,14.025,13.9893,14.0036,160800.0
2011-05-23 11:30:00,19.65,19.67,19.61,19.65,131800.0,14.0036,14.0178,13.9751,14.0036,131800.0
2011-05-23 12:00:00,19.64,19.66,19.61,19.64,113200.0,13.9965,14.0107,13.9751,13.9965,113200.0
2011-05-23 12:30:00,19.64,19.67,19.62,19.67,81400.0,13.9965,14.0178,13.9822,14.0178,81400.0
2011-05-23 13:00:00,19.67,19.67,19.61,19.61,53200.0,14.0178,14.0178,13.9751,13.9751,53200.0
2011-05-23 13:30:00,19.62,19.66,19.61,19.65,81600.0,13.9822,14.0107,13.9751,14.0036,81600.0
2011-05-23 14:00:00,19.65,19.69,19.64,19.67,91400.0,14.0036,14.0321,13.9965,14.0178,91400.0
2011-05-23 14:30:00,19.67,19.73,19.67,19.69,147000.0,14.0178,14.0606,14.0178,14.0321,147000.0
2011-05-23 15:00:00,19.7,19.75,19.68,19.7,237600.0,14.0392,14.0748,14.025,14.0392,237600.0
2011-05-23 15:30:00,19.69,19.71,19.64,19.66,373400.0,14.0321,14.0463,13.9965,14.0107,373400.0
2011-05-24 09:30:00,19.7,19.7,19.59,19.61,199200.0,14.0392,14.0392,13.9608,13.9751,199200.0
2011-05-24 10:00:00,19.61,19.65,19.57,19.6,204000.0,13.9751,14.0036,13.9466,13.968,204000.0
2011-05-24 10:30:00,19.6,19.61,19.52,19.53,149200.0,13.968,13.9751,13.9109,13.9181,149200.0
2011-05-24 11:00:00,19.54,19.56,19.48,19.48,160600.0,13.9252,13.9394,13.8824,13.8824,160600.0
2011-05-24 11:30:00,19.48,19.51,19.46,19.48,164400.0,13.8824,13.9038,13.8682,13.8824,164400.0
2011-05-24 12:00:00,19.48,19.48,19.43,19.45,105200.0,13.8824,13.8824,13.8468,13.8611,105200.0
2011-05-24 12:30:00,19.46,19.48,19.44,19.45,126600.0,13.8682,13.8824,13.8539,13.8611,126600.0
2011-05-24 13:00:00,19.44,19.48,19.42,19.45,137800.0,13.8539,13.8824,13.8397,13.8611,137800.0
2011-05-24 13:30:00,19.45,19.47,19.42,19.47,146200.0,13.8611,13.8753,13.8397,13.8753,146200.0
2011-05-24 14:00:00,19.47,19.49,19.45,19.49,132600.0,13.8753,13.8896,13.8611,13.8896,132600.0
2011-05-24 14:30:00,19.49,19.5,19.46,19.47,138000.0,13.8896,13.8967,13.8682,13.8753,138000.0
2011-05-24 15:00:00,19.47,19.5,19.46,19.47,250800.0,13.8753,13.8967,13.8682,13.8753,250800.0
2011-05-24 15:30:00,19.47,19.48,19.4,19.41,435600.0,13.8753,13.8824,13.8254,13.8325,435600.0
2011-05-25 09:30:00,19.38,19.5,19.33,19.49,341600.0,13.8112,13.8967,13.7755,13.8896,341600.0
2011-05-25 10:00:00,19.49,19.5,19.43,19.49,227000.0,13.8896,13.8967,13.8468,13.8896,227000.0
2011-05-25 10:30:00,19.49,19.54,19.47,19.49,187600.0,13.8896,13.9252,13.8753,13.8896,187600.0
2011-05-25 11:00:00,19.49,19.54,19.48,19.53,161800.0,13.8896,13.9252,13.8824,13.9181,161800.0
2011-05-25 11:30:00,19.52,19.54,19.48,19.52,169800.0,13.9109,13.9252,13.8824,13.9109,169800.0
2011-05-25 12:00:00,19.52,19.57,19.52,19.57,108800.0,13.9109,13.9466,13.9109,13.9466,108800.0
2011-05-25 12:30:00,19.56,19.58,19.55,19.58,95200.0,13.9394,13.9537,13.9323,13.9537,95200.0
2011-05-25 13:00:00,19.57,19.57,19.5,19.5,136400.0,13.9466,13.9466,13.8967,13.8967,136400.0
2011-05-25 13:30:00,19.51,19.53,19.49,19.5,170400.0,13.9038,13.9181,13.8896,13.8967,170400.0
2011-05-25 14:00:00,19.5,19.54,19.49,19.53,150400.0,13.8967,13.9252,13.8896,13.9181,150400.0
2011-05-25 14:30:00,19.53,19.54,19.48,19.5,376600.0,13.9181,13.9252,13.8824,13.8967,376600.0
2011-05-25 15:00:00,19.5,19.56,19.49,19.54,332600.0,13.8967,13.9394,13.8896,13.9252,332600.0
2011-05-25 15:30:00,19.55,19.55,19.49,19.49,576800.0,13.9323,13.9323,13.8896,13.8896,576800.0
2011-05-26 09:30:00,19.41,19.42,19.33,19.33,309400.0,13.8325,13.8397,13.7755,13.7755,309400.0
2011-05-26 10:00:00,19.33,19.4,19.31,19.36,241200.0,13.7755,13.8254,13.7613,13.7969,241200.0
2011-05-26 10:30:00,19.36,19.42,19.28,19.3,324800.0,13.7969,13.8397,13.7399,13.7542,324800.0
2011-05-26 11:00:00,19.3,19.33,19.29,19.32,268600.0,13.7542,13.7755,13.747,13.7684,268600.0
2011-05-26 11:30:00,19.32,19.4,19.32,19.38,242400.0,13.7684,13.8254,13.7684,13.8112,242400.0
2011-05-26 12:00:00,19.38,19.42,19.35,19.41,199200.0,13.8112,13.8397,13.7898,13.8325,199200.0
2011-05-26 12:30:00,19.41,19.48,19.38,19.46,196600.0,13.8325,13.8824,13.8112,13.8682,196600.0
2011-05-26 13:00:00,19.45,19.46,19.42,19.45,152600.0,13.8611,13.8682,13.8397,13.8611,152600.0
2011-05-26 13:30:00,19.45,19.5,19.45,19.45,233200.0,13.8611,13.8967,13.8611,13.8611,233200.0
2011-05-26 14:00:00,19.45,19.5,19.45,19.5,161600.0,13.8611,13.8967,13.8611,13.8967,161600.0
2011-05-26 14:30:00,19.5,19.53,19.48,19.52,188400.0,13.8967,13.9181,13.8824,13.9109,188400.0
2011-05-26 15:00:00,19.52,19.52,19.46,19.48,312600.0,13.9109,13.9109,13.8682,13.8824,312600.0
2011-05-26 15:30:00,19.48,19.52,19.45,19.47,658600.0,13.8824,13.9109,13.8611,13.8753,658600.0
2011-05-27 09:30:00,19.47,19.63,19.45,19.62,197400.0,13.8753,13.9893,13.8611,13.9822,197400.0
2011-05-27 10:00:00,19.62,19.63,19.55,19.59,244400.0,13.9822,13.9893,13.9323,13.9608,244400.0
2011-05-27 10:30:00,19.59,19.6,19.55,19.57,135000.0,13.9608,13.968,13.9323,13.9466,135000.0
2011-05-27 11:00:00,19.57,19.61,19.56,19.61,133000.0,13.9466,13.9751,13.9394,13.9751,133000.0
2011-05-27 11:30:00,19.61,19.65,19.59,19.64,134600.0,13.9751,14.0036,13.9608,13.9965,134600.0
2011-05-27 12:00:00,19.64,19.65,19.6,19.61,137200.0,13.9965,14.0036,13.968,13.9751,137200.0
2011-05-27 12:30:00,19.61,19.62,19.56,19.57,114200.0,13.9751,13.9822,13.9394,13.9466,114200.0
2011-05-27 13:00:00,19.56,19.6,19.54,19.57,173600.0,13.9394,13.968,13.9252,13.9466,173600.0
2011-05-27 13:30:00,19.57,19.58,19.55,19.57,97000.0,13.9466,13.9537,13.9323,13.9466,97000.0
2011-05-27 14:00:00,19.57,19.59,19.56,19.59,143000.0,13.9466,13.9608,13.9394,13.9608,143000.0
2011-05-27 14:30:00,19.59,19.61,19.5,19.5,264400.0,13.9608,13.9751,13.8967,13.8967,264400.0
2011-05-27 15:00:00,19.5,19.57,19.49,19.55,383000.0,13.8967,13.9466,13.8896,13.9323,383000.0
2011-05-27 15:30:00,19.55,19.59,19.55,19.57,595200.0,13.9323,13.9608,13.9323,13.9466,595200.0
2011-05-31 09:30:00,19.77,19.84,19.61,19.71,436000.0,14.0891,14.139,13.9751,14.0463,436000.0
2011-05-31 10:00:00,19.71,19.73,19.61,19.61,458600.0,14.0463,14.0606,13.9751,13.9751,458600.0
2011-05-31 10:30:00,19.61,19.64,19.6,19.61,271800.0,13.9751,13.9965,13.968,13.9751,271800.0
2011-05-31 11:00:00,19.61,19.62,19.57,19.6,173600.0,13.9751,13.9822,13.9466,13.968,173600.0
2011-05-31 11:30:00,19.6,19.63,19.56,19.59,163600.0,13.968,13.9893,13.9394,13.9608,163600.0
2011-05-31 12:00:00,19.58,19.61,19.55,19.58,172600.0,13.9537,13.9751,13.9323,13.9537,172600.0
2011-05-31 12:30:00,19.59,19.59,19.56,19.57,141200.0,13.9608,13.9608,13.9394,13.9466,141200.0
2011-05-31 13:00:00,19.57,19.63,19.57,19.61,133200.0,13.9466,13.9893,13.9466,13.9751,133200.0
2011-05-31 13:30:00,19.61,19.64,19.61,19.61,170000.0,13.9751,13.9965,13.9751,13.9751,170000.0
2011-05-31 14:00:00,19.61,19.61,19.57,19.59,142800.0,13.9751,13.9751,13.9466,13.9608,142800.0
2011-05-31 14:30:00,19.59,19.65,19.58,19.62,320400.0,13.9608,14.0036,13.9537,13.9822,320400.0
2011-05-31 15:00:00,19.62,19.63,19.58,19.6,239200.0,13.9822,13.9893,13.9537,13.968,239200.0
2011-05-31 15:30:00,19.6,19.77,19.59,19.77,1197000.0,13.968,14.0891,13.9608,14.0891,1197000.0
2011-06-01 09:30:00,19.66,19.74,19.65,19.71,328600.0,14.0107,14.0677,14.0036,14.0463,328600.0
2011-06-01 10:00:00,19.72,19.74,19.66,19.68,381400.0,14.0535,14.0677,14.0107,14.025,381400.0
2011-06-01 10:30:00,19.68,19.7,19.61,19.66,265000.0,14.025,14.0392,13.9751,14.0107,265000.0
2011-06-01 11:00:00,19.66,19.66,19.57,19.65,249200.0,14.0107,14.0107,13.9466,14.0036,249200.0
2011-06-01 11:30:00,19.65,19.65,19.55,19.57,203600.0,14.0036,14.0036,13.9323,13.9466,203600.0
2011-06-01 12:00:00,19.57,19.58,19.47,19.54,257800.0,13.9466,13.9537,13.8753,13.9252,257800.0
2011-06-01 12:30:00,19.54,19.56,19.5,19.51,153200.0,13.9252,13.9394,13.8967,13.9038,153200.0
2011-06-01 13:00:00,19.52,19.55,19.41,19.44,242400.0,13.9109,13.9323,13.8325,13.8539,242400.0
2011-06-01 13:30:00,19.44,19.45,19.4,19.41,171400.0,13.8539,13.8611,13.8254,13.8325,171400.0
2011-06-01 14:00:00,19.41,19.41,19.31,19.31,352000.0,13.8325,13.8325,13.7613,13.7613,352000.0
2011-06-01 14:30:00,19.3,19.32,19.26,19.27,389400.0,13.7542,13.7684,13.7256,13.7328,389400.0
2011-06-01 15:00:00,19.27,19.3,19.22,19.23,471000.0,13.7328,13.7542,13.6971,13.7043,471000.0
2011-06-01 15:30:00,19.23,19.24,19.14,19.15,988600.0,13.7043,13.7114,13.6401,13.6473,988600.0
2011-06-02 09:30:00,19.2,19.34,19.17,19.31,291400.0,13.6829,13.7827,13.6615,13.7613,291400.0
2011-06-02 10:00:00,19.32,19.33,19.24,19.28,587200.0,13.7684,13.7755,13.7114,13.7399,587200.0
2011-06-02 10:30:00,19.28,19.33,19.24,19.25,287200.0,13.7399,13.7755,13.7114,13.7185,287200.0
2011-06-02 11:00:00,19.25,19.25,19.16,19.17,213800.0,13.7185,13.7185,13.6544,13.6615,213800.0
2011-06-02 11:30:00,19.17,19.2,19.1,19.2,235400.0,13.6615,13.6829,13.6116,13.6829,235400.0
2011-06-02 12:00:00,19.2,19.21,19.14,19.14,131600.0,13.6829,13.69,13.6401,13.6401,131600.0
2011-06-02 12:30:00,19.14,19.17,19.11,19.17,193200.0,13.6401,13.6615,13.6188,13.6615,193200.0
2011-06-02 13:00:00,19.17,19.23,19.17,19.21,134600.0,13.6615,13.7043,13.6615,13.69,134600.0
2011-06-02 13:30:00,19.21,19.23,19.18,19.22,265800.0,13.69,13.7043,13.6686,13.6971,265800.0
2011-06-02 14:00:00,19.22,19.24,19.17,19.18,294000.0,13.6971,13.7114,13.6615,13.6686,294000.0
2011-06-02 14:30:00,19.18,19.23,19.18,19.23,346000.0,13.6686,13.7043,13.6686,13.7043,346000.0
2011-06-02 15:00:00,19.23,19.25,19.2,19.21,218800.0,13.7043,13.7185,13.6829,13.69,218800.0
2011-06-02 15:30:00,19.21,19.22,19.15,19.17,535000.0,13.69,13.6971,13.6473,13.6615,535000.0
2011-06-03 09:30:00,18.97,19.05,18.86,18.92,357800.0,13.519,13.576,13.4406,13.4833,357800.0
2011-06-03 10:00:00,18.92,18.96,18.88,18.95,226200.0,13.4833,13.5119,13.4548,13.5047,226200.0
2011-06-03 10:30:00,18.95,19.07,18.94,19.07,342200.0,13.5047,13.5902,13.4976,13.5902,342200.0
2011-06-03 11:00:00,19.07,19.08,19.0,19.0,192800.0,13.5902,13.5974,13.5404,13.5404,192800.0
2011-06-03 11:30:00,19.0,19.02,18.95,18.97,140400.0,13.5404,13.5546,13.5047,13.519,140400.0
2011-06-03 12:00:00,18.97,18.98,18.93,18.93,192600.0,13.519,13.5261,13.4905,13.4905,192600.0
2011-06-03 12:30:00,18.93,18.95,18.9,18.9,213600.0,13.4905,13.5047,13.4691,13.4691,213600.0
2011-06-03 13:00:00,18.9,18.93,18.89,18.92,228000.0,13.4691,13.4905,13.462,13.4833,228000.0
2011-06-03 13:30:00,18.92,18.92,18.85,18.86,169000.0,13.4833,13.4833,13.4335,13.4406,169000.0
2011-06-03 14:00:00,18.86,18.86,18.81,18.81,189800.0,13.4406,13.4406,13.405,13.405,189800.0
2011-06-03 14:30:00,18.81,18.82,18.72,18.73,401200.0,13.405,13.4121,13.3408,13.3479,401200.0
2011-06-03 15:00:00,18.72,18.72,18.65,18.67,445800.0,13.3408,13.3408,13.2909,13.3052,445800.0
2011-06-03 15:30:00,18.68,18.75,18.66,18.68,979000.0,13.3123,13.3622,13.2981,13.3123,979000.0
2011-06-06 09:30:00,18.64,18.69,18.61,18.64,534200.0,13.2838,13.3194,13.2624,13.2838,534200.0
2011-06-06 10:00:00,18.64,18.67,18.58,18.65,606000.0,13.2838,13.3052,13.241,13.2909,606000.0
2011-06-06 10:30:00,18.65,18.68,18.61,18.67,183400.0,13.2909,13.3123,13.2624,13.3052,183400.0
2011-06-06 11:00:00,18.67,18.73,18.66,18.73,267200.0,13.3052,13.3479,13.2981,13.3479,267200.0
2011-06-06 11:30:00,18.73,18.77,18.7,18.75,271400.0,13.3479,13.3765,13.3266,13.3622,271400.0
2011-06-06 12:00:00,18.75,18.78,18.73,18.78,255400.0,13.3622,13.3836,13.3479,13.3836,255400.0
2011-06-06 12:30:00,18.78,18.8,18.75,18.8,199200.0,13.3836,13.3978,13.3622,13.3978,199200.0
2011-06-06 13:00:00,18.8,18.87,18.79,18.87,225400.0,13.3978,13.4477,13.3907,13.4477,225400.0
2011-06-06 13:30:00,18.86,18.87,18.79,18.83,226400.0,13.4406,13.4477,13.3907,13.4192,226400.0
2011-06-06 14:00:00,18.83,18.85,18.81,18.83,207200.0,13.4192,13.4335,13.405,13.4192,207200.0
2011-06-06 14:30:00,18.83,18.83,18.75,18.79,371000.0,13.4192,13.4192,13.3622,13.3907,371000.0
2011-06-06 15:00:00,18.78,18.81,18.74,18.77,491800.0,13.3836,13.405,13.3551,13.3765,491800.0
2011-06-06 15:30:00,18.76,18.82,18.74,18.75,1260800.0,13.3693,13.4121,13.3551,13.3622,1260800.0
2011-06-07 09:30:00,18.78,18.82,18.7,18.73,431200.0,13.3836,13.4121,13.3266,13.3479,431200.0
2011-06-07 10:00:00,18.73,18.78,18.73,18.75,472800.0,13.3479,13.3836,13.3479,13.3622,472800.0
2011-06-07 10:30:00,18.76,18.77,18.74,18.75,382600.0,13.3693,13.3765,13.3551,13.3622,382600.0
2011-06-07 11:00:00,18.76,18.77,18.73,18.74,186200.0,13.3693,13.3765,13.3479,13.3551,186200.0
2011-06-07 11:30:00,18.74,18.77,18.72,18.75,179000.0,13.3551,13.3765,13.3408,13.3622,179000.0
2011-06-07 12:00:00,18.75,18.75,18.72,18.72,205400.0,13.3622,13.3622,13.3408,13.3408,205400.0
2011-06-07 12:30:00,18.73,18.73,18.7,18.72,215200.0,13.3479,13.3479,13.3266,13.3408,215200.0
2011-06-07 13:00:00,18.73,18.77,18.72,18.75,162400.0,13.3479,13.3765,13.3408,13.3622,162400.0
2011-06-07 13:30:00,18.75,18.78,18.75,18.75,135400.0,13.3622,13.3836,13.3622,13.3622,135400.0
2011-06-07 14:00:00,18.76,18.86,18.76,18.86,102200.0,13.3693,13.4406,13.3693,13.4406,102200.0
2011-06-07 14:30:00,18.85,18.85,18.77,18.8,122000.0,13.4335,13.4335,13.3765,13.3978,122000.0
2011-06-07 15:00:00,18.79,18.8,18.75,18.76,160400.0,13.3907,13.3978,13.3622,13.3693,160400.0
2011-06-07 15:30:00,18.76,18.77,18.68,18.68,582600.0,13.3693,13.3765,13.3123,13.3123,582600.0
2011-06-08 09:30:00,18.7,18.72,18.47,18.49,460200.0,13.3266,13.3408,13.1627,13.1769,460200.0
2011-06-08 10:00:00,18.5,18.52,18.48,18.49,293600.0,13.184,13.1983,13.1698,13.1769,293600.0
2011-06-08 10:30:00,18.49,18.56,18.46,18.53,197200.0,13.1769,13.2268,13.1555,13.2054,197200.0
2011-06-08 11:00:00,18.53,18.58,18.47,18.49,191400.0,13.2054,13.241,13.1627,13.1769,191400.0
2011-06-08 11:30:00,18.48,18.6,18.48,18.6,557600.0,13.1698,13.2553,13.1698,13.2553,557600.0
2011-06-08 12:00:00,18.6,18.61,18.55,18.58,260600.0,13.2553,13.2624,13.2197,13.241,260600.0
2011-06-08 12:30:00,18.57,18.59,18.55,18.59,320800.0,13.2339,13.2482,13.2197,13.2482,320800.0
2011-06-08 13:00:00,18.59,18.61,18.54,18.55,138000.0,13.2482,13.2624,13.2125,13.2197,138000.0
2011-06-08 13:30:00,18.54,18.54,18.43,18.45,279800.0,13.2125,13.2125,13.1341,13.1484,279800.0
2011-06-08 14:00:00,18.45,18.47,18.42,18.45,321200.0,13.1484,13.1627,13.127,13.1484,321200.0
2011-06-08 14:30:00,18.45,18.51,18.45,18.48,232600.0,13.1484,13.1912,13.1484,13.1698,232600.0
2011-06-08 15:00:00,18.49,18.49,18.45,18.47,352200.0,13.1769,13.1769,13.1484,13.1627,352200.0
2011-06-08 15:30:00,18.46,18.54,18.45,18.48,462600.0,13.1555,13.2125,13.1484,13.1698,462600.0
2011-06-09 09:30:00,18.49,18.54,18.4,18.54,217800.0,13.1769,13.2125,13.1128,13.2125,217800.0
2011-06-09 10:00:00,18.54,18.57,18.43,18.45,215800.0,13.2125,13.2339,13.1341,13.1484,215800.0
2011-06-09 10:30:00,18.45,18.47,18.43,18.46,277000.0,13.1484,13.1627,13.1341,13.1555,277000.0
2011-06-09 11:00:00,18.46,18.48,18.41,18.41,109600.0,13.1555,13.1698,13.1199,13.1199,109600.0
2011-06-09 11:30:00,18.42,18.49,18.42,18.48,130400.0,13.127,13.1769,13.127,13.1698,130400.0
2011-06-09 12:00:00,18.49,18.54,18.49,18.51,180600.0,13.1769,13.2125,13.1769,13.1912,180600.0
2011-06-09 12:30:00,18.52,18.57,18.5,18.56,149000.0,13.1983,13.2339,13.184,13.2268,149000.0
2011-06-09 13:00:00,18.56,18.6,18.56,18.58,70000.0,13.2268,13.2553,13.2268,13.241,70000.0
2011-06-09 13:30:00,18.59,18.6,18.56,18.59,64800.0,13.2482,13.2553,13.2268,13.2482,64800.0
2011-06-09 14:00:00,18.58,18.59,18.54,18.55,110200.0,13.241,13.2482,13.2125,13.2197,110200.0
2011-06-09 14:30:00,18.55,18.56,18.51,18.53,172400.0,13.2197,13.2268,13.1912,13.2054,172400.0
2011-06-09 15:00:00,18.53,18.54,18.48,18.5,163000.0,13.2054,13.2125,13.1698,13.184,163000.0
2011-06-09 15:30:00,18.5,18.5,18.45,18.48,450400.0,13.184,13.184,13.1484,13.1698,450400.0
2011-06-10 09:30:00,18.42,18.48,18.22,18.23,486200.0,13.127,13.1698,12.9845,12.9916,486200.0
2011-06-10 10:00:00,18.24,18.24,18.1,18.11,695000.0,12.9987,12.9987,12.899,12.9061,695000.0
2011-06-10 10:30:00,18.12,18.14,18.03,18.07,468600.0,12.9132,12.9275,12.8491,12.8776,468600.0
2011-06-10 11:00:00,18.07,18.16,18.04,18.16,407200.0,12.8776,12.9417,12.8562,12.9417,407200.0
2011-06-10 11:30:00,18.15,18.23,18.14,18.22,213600.0,12.9346,12.9916,12.9275,12.9845,213600.0
2011-06-10 12:00:00,18.22,18.23,18.18,18.21,82200.0,12.9845,12.9916,12.956,12.9774,82200.0
2011-06-10 12:30:00,18.21,18.25,18.21,18.24,109000.0,12.9774,13.0059,12.9774,12.9987,109000.0
2011-06-10 13:00:00,18.24,18.24,18.21,18.23,158000.0,12.9987,12.9987,12.9774,12.9916,158000.0
2011-06-10 13:30:00,18.23,18.23,18.18,18.2,279800.0,12.9916,12.9916,12.956,12.9702,279800.0
2011-06-10 14:00:00,18.2,18.31,18.2,18.27,201600.0,12.9702,13.0486,12.9702,13.0201,201600.0
2011-06-10 14:30:00,18.27,18.33,18.24,18.33,172200.0,13.0201,13.0629,12.9987,13.0629,172200.0
2011-06-10 15:00:00,18.33,18.34,18.28,18.31,225600.0,13.0629,13.07,13.0273,13.0486,225600.0
2011-06-10 15:30:00,18.31,18.34,18.21,18.23,596000.0,13.0486,13.07,12.9774,12.9916,596000.0
2011-06-13 09:30:00,18.17,18.25,18.08,18.08,353000.0,12.9489,13.0059,12.8847,12.8847,353000.0
2011-06-13 10:00:00,18.08,18.15,18.06,18.15,306400.0,12.8847,12.9346,12.8705,12.9346,306400.0
2011-06-13 10:30:00,18.16,18.17,18.06,18.07,148800.0,12.9417,12.9489,12.8705,12.8776,148800.0
2011-06-13 11:00:00,18.07,18.07,18.03,18.06,220000.0,12.8776,12.8776,12.8491,12.8705,220000.0
2011-06-13 11:30:00,18.05,18.06,17.99,18.0,227200.0,12.8633,12.8705,12.8206,12.8277,227200.0
2011-06-13 12:00:00,18.0,18.0,17.98,18.0,254200.0,12.8277,12.8277,12.8135,12.8277,254200.0
2011-06-13 12:30:00,18.0,18.0,17.99,18.0,201200.0,12.8277,12.8277,12.8206,12.8277,201200.0
2011-06-13 13:00:00,18.0,18.05,17.95,18.04,250600.0,12.8277,12.8633,12.7921,12.8562,250600.0
2011-06-13 13:30:00,18.04,18.12,18.03,18.12,151000.0,12.8562,12.9132,12.8491,12.9132,151000.0
2011-06-13 14:00:00,18.13,18.15,18.11,18.14,176800.0,12.9204,12.9346,12.9061,12.9275,176800.0
2011-06-13 14:30:00,18.13,18.15,18.08,18.1,203200.0,12.9204,12.9346,12.8847,12.899,203200.0
2011-06-13 15:00:00,18.1,18.14,18.09,18.12,221800.0,12.899,12.9275,12.8918,12.9132,221800.0
2011-06-13 15:30:00,18.11,18.13,18.05,18.08,478000.0,12.9061,12.9204,12.8633,12.8847,478000.0
2011-06-14 09:30:00,18.19,18.27,18.13,18.21,457600.0,12.9631,13.0201,12.9204,12.9774,457600.0
2011-06-14 10:00:00,18.21,18.33,18.2,18.3,366200.0,12.9774,13.0629,12.9702,13.0415,366200.0
2011-06-14 10:30:00,18.3,18.38,18.3,18.37,183400.0,13.0415,13.0985,13.0415,13.0914,183400.0
2011-06-14 11:00:00,18.37,18.38,18.3,18.31,85000.0,13.0914,13.0985,13.0415,13.0486,85000.0
2011-06-14 11:30:00,18.31,18.32,18.28,18.32,165800.0,13.0486,13.0558,13.0273,13.0558,165800.0
2011-06-14 12:00:00,18.32,18.34,18.29,18.32,124200.0,13.0558,13.07,13.0344,13.0558,124200.0
2011-06-14 12:30:00,18.32,18.33,18.3,18.32,119000.0,13.0558,13.0629,13.0415,13.0558,119000.0
2011-06-14 13:00:00,18.32,18.32,18.28,18.3,94800.0,13.0558,13.0558,13.0273,13.0415,94800.0
2011-06-14 13:30:00,18.3,18.34,18.3,18.31,118400.0,13.0415,13.07,13.0415,13.0486,118400.0
2011-06-14 14:00:00,18.31,18.32,18.29,18.3,147400.0,13.0486,13.0558,13.0344,13.0415,147400.0
2011-06-14 14:30:00,18.3,18.32,18.28,18.29,133800.0,13.0415,13.0558,13.0273,13.0344,133800.0
2011-06-14 15:00:00,18.29,18.3,18.24,18.3,467800.0,13.0344,13.0415,12.9987,13.0415,467800.0
2011-06-14 15:30:00,18.3,18.3,18.25,18.25,548000.0,13.0415,13.0415,13.0059,13.0059,548000.0
2011-06-15 09:30:00,18.07,18.16,17.97,18.16,327000.0,12.8776,12.9417,12.8063,12.9417,327000.0
2011-06-15 10:00:00,18.15,18.23,18.14,18.19,153200.0,12.9346,12.9916,12.9275,12.9631,153200.0
2011-06-15 10:30:00,18.18,18.21,18.14,18.16,129800.0,12.956,12.9774,12.9275,12.9417,129800.0
2011-06-15 11:00:00,18.16,18.18,18.13,18.17,112400.0,12.9417,12.956,12.9204,12.9489,112400.0
2011-06-15 11:30:00,18.17,18.17,18.06,18.08,325600.0,12.9489,12.9489,12.8705,12.8847,325600.0
2011-06-15 12:00:00,18.08,18.11,18.02,18.04,261200.0,12.8847,12.9061,12.842,12.8562,261200.0
2011-06-15 12:30:00,18.05,18.08,18.0,18.02,136600.0,12.8633,12.8847,12.8277,12.842,136600.0
2011-06-15 13:00:00,18.02,18.08,18.0,18.07,280600.0,12.842,12.8847,12.8277,12.8776,280600.0
2011-06-15 13:30:00,18.07,18.07,18.01,18.05,211400.0,12.8776,12.8776,12.8348,12.8633,211400.0
2011-06-15 14:00:00,18.05,18.07,17.98,17.98,255000.0,12.8633,12.8776,12.8135,12.8135,255000.0
2011-06-15 14:30:00,17.98,18.06,17.98,18.0,204800.0,12.8135,12.8705,12.8135,12.8277,204800.0
2011-06-15 15:00:00,18.0,18.04,17.97,18.02,266600.0,12.8277,12.8562,12.8063,12.842,266600.0
2011-06-15 15:30:00,18.02,18.07,18.0,18.04,694600.0,12.842,12.8776,12.8277,12.8562,694600.0
2011-06-16 09:30:00,18.04,18.07,17.92,17.95,228600.0,12.8562,12.8776,12.7707,12.7921,228600.0
2011-06-16 10:00:00,17.95,18.05,17.89,18.02,306200.0,12.7921,12.8633,12.7493,12.842,306200.0
2011-06-16 10:30:00,18.02,18.07,18.0,18.04,131800.0,12.842,12.8776,12.8277,12.8562,131800.0
2011-06-16 11:00:00,18.04,18.04,17.98,18.0,215800.0,12.8562,12.8562,12.8135,12.8277,215800.0
2011-06-16 11:30:00,18.01,18.02,17.93,17.97,133600.0,12.8348,12.842,12.7778,12.8063,133600.0
2011-06-16 12:00:00,17.97,17.99,17.96,17.98,69600.0,12.8063,12.8206,12.7992,12.8135,69600.0
2011-06-16 12:30:00,17.98,18.0,17.97,17.99,114600.0,12.8135,12.8277,12.8063,12.8206,114600.0
2011-06-16 13:00:00,17.99,18.01,17.98,17.98,131000.0,12.8206,12.8348,12.8135,12.8135,131000.0
2011-06-16 13:30:00,17.98,17.98,17.91,17.91,124400.0,12.8135,12.8135,12.7636,12.7636,124400.0
2011-06-16 14:00:00,17.91,17.93,17.86,17.86,207200.0,12.7636,12.7778,12.7279,12.7279,207200.0
2011-06-16 14:30:00,17.86,17.87,17.76,17.81,382600.0,12.7279,12.7351,12.6567,12.6923,382600.0
2011-06-16 15:00:00,17.81,17.9,17.81,17.87,267800.0,12.6923,12.7564,12.6923,12.7351,267800.0
2011-06-16 15:30:00,17.87,17.93,17.86,17.92,588600.0,12.7351,12.7778,12.7279,12.7707,588600.0
2011-06-17 09:30:00,18.06,18.08,17.78,17.81,1091800.0,12.8705,12.8847,12.6709,12.6923,1091800.0
2011-06-17 10:00:00,17.82,17.92,17.78,17.78,408800.0,12.6994,12.7707,12.6709,12.6709,408800.0
2011-06-17 10:30:00,17.78,17.96,17.76,17.92,190000.0,12.6709,12.7992,12.6567,12.7707,190000.0
2011-06-17 11:00:00,17.92,18.0,17.87,17.98,141800.0,12.7707,12.8277,12.7351,12.8135,141800.0
2011-06-17 11:30:00,17.98,17.99,17.93,17.96,160200.0,12.8135,12.8206,12.7778,12.7992,160200.0
2011-06-17 12:00:00,17.95,17.96,17.83,17.84,212400.0,12.7921,12.7992,12.7066,12.7137,212400.0
2011-06-17 12:30:00,17.84,17.84,17.8,17.82,165400.0,12.7137,12.7137,12.6852,12.6994,165400.0
2011-06-17 13:00:00,17.82,17.83,17.76,17.79,106000.0,12.6994,12.7066,12.6567,12.6781,106000.0
2011-06-17 13:30:00,17.8,17.86,17.79,17.84,163600.0,12.6852,12.7279,12.6781,12.7137,163600.0
2011-06-17 14:00:00,17.83,17.9,17.83,17.9,119800.0,12.7066,12.7564,12.7066,12.7564,119800.0
2011-06-17 14:30:00,17.9,17.9,17.86,17.88,119800.0,12.7564,12.7564,12.7279,12.7422,119800.0
2011-06-17 15:00:00,17.88,17.89,17.81,17.83,227600.0,12.7422,12.7493,12.6923,12.7066,227600.0
2011-06-17 15:30:00,17.83,17.89,17.82,17.84,603800.0,12.7066,12.7493,12.6994,12.7137,603800.0
2011-06-20 09:30:00,17.83,18.06,17.82,18.0,667400.0,12.7066,12.8705,12.6994,12.8277,667400.0
2011-06-20 10:00:00,18.0,18.03,17.95,18.01,397800.0,12.8277,12.8491,12.7921,12.8348,397800.0
2011-06-20 10:30:00,18.01,18.04,17.96,17.96,135000.0,12.8348,12.8562,12.7992,12.7992,135000.0
2011-06-20 11:00:00,17.96,18.03,17.96,18.03,174000.0,12.7992,12.8491,12.7992,12.8491,174000.0
2011-06-20 11:30:00,18.03,18.09,18.01,18.09,154400.0,12.8491,12.8918,12.8348,12.8918,154400.0
2011-06-20 12:00:00,18.09,18.11,18.04,18.1,290600.0,12.8918,12.9061,12.8562,12.899,290600.0
2011-06-20 12:30:00,18.1,18.11,18.09,18.09,100400.0,12.899,12.9061,12.8918,12.8918,100400.0
2011-06-20 13:00:00,18.09,18.11,18.06,18.07,124800.0,12.8918,12.9061,12.8705,12.8776,124800.0
2011-06-20 13:30:00,18.07,18.09,18.06,18.07,154400.0,12.8776,12.8918,12.8705,12.8776,154400.0
2011-06-20 14:00:00,18.07,18.09,18.07,18.07,140800.0,12.8776,12.8918,12.8776,12.8776,140800.0
2011-06-20 14:30:00,18.08,18.09,18.04,18.05,185800.0,12.8847,12.8918,12.8562,12.8633,185800.0
2011-06-20 15:00:00,18.05,18.05,17.96,17.96,267400.0,12.8633,12.8633,12.7992,12.7992,267400.0
2011-06-20 15:30:00,17.97,18.02,17.96,18.0,621800.0,12.8063,12.842,12.7992,12.8277,621800.0
2011-06-21 09:30:00,18.09,18.2,17.92,18.18,352600.0,12.8918,12.9702,12.7707,12.956,352600.0
2011-06-21 10:00:00,18.19,18.32,18.17,18.32,453000.0,12.9631,13.0558,12.9489,13.0558,453000.0
2011-06-21 10:30:00,18.32,18.34,18.28,18.31,284600.0,13.0558,13.07,13.0273,13.0486,284600.0
2011-06-21 11:00:00,18.31,18.36,18.29,18.36,341400.0,13.0486,13.0843,13.0344,13.0843,341400.0
2011-06-21 11:30:00,18.36,18.38,18.35,18.38,243000.0,13.0843,13.0985,13.0771,13.0985,243000.0
2011-06-21 12:00:00,18.38,18.4,18.35,18.36,290400.0,13.0985,13.1128,13.0771,13.0843,290400.0
2011-06-21 12:30:00,18.36,18.39,18.35,18.37,144400.0,13.0843,13.1056,13.0771,13.0914,144400.0
2011-06-21 13:00:00,18.38,18.39,18.35,18.36,141200.0,13.0985,13.1056,13.0771,13.0843,141200.0
2011-06-21 13:30:00,18.36,18.36,18.34,18.36,170200.0,13.0843,13.0843,13.07,13.0843,170200.0
2011-06-21 14:00:00,18.36,18.4,18.36,18.4,169800.0,13.0843,13.1128,13.0843,13.1128,169800.0
2011-06-21 14:30:00,18.4,18.46,18.39,18.41,248800.0,13.1128,13.1555,13.1056,13.1199,248800.0
2011-06-21 15:00:00,18.41,18.42,18.37,18.4,344600.0,13.1199,13.127,13.0914,13.1128,344600.0
2011-06-21 15:30:00,18.39,18.44,18.36,18.43,879400.0,13.1056,13.1413,13.0843,13.1341,879400.0
2011-06-22 09:30:00,18.32,18.5,18.31,18.47,547000.0,13.0558,13.184,13.0486,13.1627,547000.0
2011-06-22 10:00:00,18.47,18.49,18.34,18.4,246200.0,13.1627,13.1769,13.07,13.1128,246200.0
2011-06-22 10:30:00,18.4,18.48,18.4,18.46,161600.0,13.1128,13.1698,13.1128,13.1555,161600.0
2011-06-22 11:00:00,18.45,18.46,18.41,18.42,100600.0,13.1484,13.1555,13.1199,13.127,100600.0
2011-06-22 11:30:00,18.42,18.42,18.4,18.42,117400.0,13.127,13.127,13.1128,13.127,117400.0
2011-06-22 12:00:00,18.42,18.43,18.38,18.43,75200.0,13.127,13.1341,13.0985,13.1341,75200.0
2011-06-22 12:30:00,18.43,18.49,18.38,18.48,150800.0,13.1341,13.1769,13.0985,13.1698,150800.0
2011-06-22 13:00:00,18.48,18.48,18.41,18.42,170600.0,13.1698,13.1698,13.1199,13.127,170600.0
2011-06-22 13:30:00,18.42,18.43,18.41,18.43,99200.0,13.127,13.1341,13.1199,13.1341,99200.0
2011-06-22 14:00:00,18.43,18.47,18.4,18.44,134400.0,13.1341,13.1627,13.1128,13.1413,134400.0
2011-06-22 14:30:00,18.44,18.46,18.39,18.4,128600.0,13.1413,13.1555,13.1056,13.1128,128600.0
2011-06-22 15:00:00,18.4,18.43,18.38,18.39,203200.0,13.1128,13.1341,13.0985,13.1056,203200.0
2011-06-22 15:30:00,18.39,18.39,18.29,18.3,617400.0,13.1056,13.1056,13.0344,13.0415,617400.0
2011-06-23 09:30:00,18.23,18.23,18.01,18.1,422800.0,12.9916,12.9916,12.8348,12.899,422800.0
2011-06-23 10:00:00,18.11,18.24,18.07,18.21,398400.0,12.9061,12.9987,12.8776,12.9774,398400.0
2011-06-23 10:30:00,18.21,18.24,18.15,18.24,395200.0,12.9774,12.9987,12.9346,12.9987,395200.0
2011-06-23 11:00:00,18.23,18.29,18.2,18.28,200400.0,12.9916,13.0344,12.9702,13.0273,200400.0
2011-06-23 11:30:00,18.28,18.38,18.27,18.35,422400.0,13.0273,13.0985,13.0201,13.0771,422400.0
2011-06-23 12:00:00,18.35,18.41,18.35,18.37,349200.0,13.0771,13.1199,13.0771,13.0914,349200.0
2011-06-23 12:30:00,18.36,18.49,18.36,18.49,204800.0,13.0843,13.1769,13.0843,13.1769,204800.0
2011-06-23 13:00:00,18.49,18.57,18.49,18.5,432800.0,13.1769,13.2339,13.1769,13.184,432800.0
2011-06-23 13:30:00,18.5,18.56,18.48,18.5,364400.0,13.184,13.2268,13.1698,13.184,364400.0
2011-06-23 14:00:00,18.5,18.52,18.43,18.46,408000.0,13.184,13.1983,13.1341,13.1555,408000.0
2011-06-23 14:30:00,18.46,18.55,18.39,18.54,416800.0,13.1555,13.2197,13.1056,13.2125,416800.0
2011-06-23 15:00:00,18.54,18.64,18.51,18.58,683000.0,13.2125,13.2838,13.1912,13.241,683000.0
2011-06-23 15:30:00,18.57,18.63,18.49,18.62,1014200.0,13.2339,13.2767,13.1769,13.2696,1014200.0
2011-06-24 09:30:00,18.55,18.59,18.42,18.52,364400.0,13.2197,13.2482,13.127,13.1983,364400.0
2011-06-24 10:00:00,18.52,18.54,18.35,18.4,392000.0,13.1983,13.2125,13.0771,13.1128,392000.0
2011-06-24 10:30:00,18.4,18.5,18.39,18.47,220600.0,13.1128,13.184,13.1056,13.1627,220600.0
2011-06-24 11:00:00,18.47,18.48,18.38,18.45,149600.0,13.1627,13.1698,13.0985,13.1484,149600.0
2011-06-24 11:30:00,18.46,18.46,18.38,18.38,135200.0,13.1555,13.1555,13.0985,13.0985,135200.0
2011-06-24 12:00:00,18.38,18.4,18.32,18.34,161000.0,13.0985,13.1128,13.0558,13.07,161000.0
2011-06-24 12:30:00,18.35,18.36,18.29,18.29,128000.0,13.0771,13.0843,13.0344,13.0344,128000.0
2011-06-24 13:00:00,18.29,18.32,18.25,18.31,184600.0,13.0344,13.0558,13.0059,13.0486,184600.0
2011-06-24 13:30:00,18.32,18.35,18.29,18.34,113600.0,13.0558,13.0771,13.0344,13.07,113600.0
2011-06-24 14:00:00,18.34,18.35,18.25,18.3,192200.0,13.07,13.0771,13.0059,13.0415,192200.0
2011-06-24 14:30:00,18.3,18.3,18.25,18.27,192600.0,13.0415,13.0415,13.0059,13.0201,192600.0
2011-06-24 15:00:00,18.27,18.28,18.22,18.24,222600.0,13.0201,13.0273,12.9845,12.9987,222600.0
2011-06-24 15:30:00,18.24,18.32,18.24,18.27,748600.0,12.9987,13.0558,12.9987,13.0201,748600.0
2011-06-27 09:30:00,18.3,18.3,18.13,18.27,264800.0,13.0415,13.0415,12.9204,13.0201,264800.0
2011-06-27 10:00:00,18.27,18.39,18.25,18.39,179000.0,13.0201,13.1056,13.0059,13.1056,179000.0
2011-06-27 10:30:00,18.39,18.43,18.36,18.38,165200.0,13.1056,13.1341,13.0843,13.0985,165200.0
2011-06-27 11:00:00,18.39,18.42,18.36,18.39,137600.0,13.1056,13.127,13.0843,13.1056,137600.0
2011-06-27 11:30:00,18.39,18.5,18.39,18.5,158200.0,13.1056,13.184,13.1056,13.184,158200.0
2011-06-27 12:00:00,18.5,18.53,18.49,18.53,149800.0,13.184,13.2054,13.1769,13.2054,149800.0
2011-06-27 12:30:00,18.53,18.54,18.51,18.51,144400.0,13.2054,13.2125,13.1912,13.1912,144400.0
2011-06-27 13:00:00,18.52,18.54,18.46,18.46,149200.0,13.1983,13.2125,13.1555,13.1555,149200.0
2011-06-27 13:30:00,18.46,18.47,18.43,18.43,197200.0,13.1555,13.1627,13.1341,13.1341,197200.0
2011-06-27 14:00:00,18.43,18.51,18.43,18.47,373200.0,13.1341,13.1912,13.1341,13.1627,373200.0
2011-06-27 14:30:00,18.47,18.5,18.45,18.47,223600.0,13.1627,13.184,13.1484,13.1627,223600.0
2011-06-27 15:00:00,18.47,18.5,18.45,18.49,139600.0,13.1627,13.184,13.1484,13.1769,139600.0
2011-06-27 15:30:00,18.49,18.49,18.45,18.46,541200.0,13.1769,13.1769,13.1484,13.1555,541200.0
2011-06-28 09:30:00,18.48,18.54,18.39,18.4,387600.0,13.1698,13.2125,13.1056,13.1128,387600.0
2011-06-28 10:00:00,18.41,18.47,18.38,18.46,360400.0,13.1199,13.1627,13.0985,13.1555,360400.0
2011-06-28 10:30:00,18.46,18.48,18.39,18.39,369800.0,13.1555,13.1698,13.1056,13.1056,369800.0
2011-06-28 11:00:00,18.39,18.41,18.36,18.38,397600.0,13.1056,13.1199,13.0843,13.0985,397600.0
2011-06-28 11:30:00,18.38,18.4,18.35,18.39,215600.0,13.0985,13.1128,13.0771,13.1056,215600.0
2011-06-28 12:00:00,18.4,18.46,18.39,18.43,313800.0,13.1128,13.1555,13.1056,13.1341,313800.0
2011-06-28 12:30:00,18.43,18.49,18.42,18.48,311600.0,13.1341,13.1769,13.127,13.1698,311600.0
2011-06-28 13:00:00,18.48,18.5,18.43,18.45,211600.0,13.1698,13.184,13.1341,13.1484,211600.0
2011-06-28 13:30:00,18.45,18.49,18.42,18.46,190400.0,13.1484,13.1769,13.127,13.1555,190400.0
2011-06-28 14:00:00,18.46,18.48,18.43,18.45,176600.0,13.1555,13.1698,13.1341,13.1484,176600.0
2011-06-28 14:30:00,18.45,18.49,18.45,18.46,263600.0,13.1484,13.1769,13.1484,13.1555,263600.0
2011-06-28 15:00:00,18.46,18.53,18.45,18.51,413600.0,13.1555,13.2054,13.1484,13.1912,413600.0
2011-06-28 15:30:00,18.51,18.54,18.5,18.54,675400.0,13.1912,13.2125,13.184,13.2125,675400.0
2011-06-29 09:30:00,18.55,18.55,18.37,18.41,421800.0,13.2197,13.2197,13.0914,13.1199,421800.0
2011-06-29 10:00:00,18.41,18.5,18.32,18.4,759800.0,13.1199,13.184,13.0558,13.1128,759800.0
2011-06-29 10:30:00,18.4,18.57,18.37,18.56,555400.0,13.1128,13.2339,13.0914,13.2268,555400.0
2011-06-29 11:00:00,18.56,18.57,18.5,18.53,355000.0,13.2268,13.2339,13.184,13.2054,355000.0
2011-06-29 11:30:00,18.53,18.54,18.46,18.54,203800.0,13.2054,13.2125,13.1555,13.2125,203800.0
2011-06-29 12:00:00,18.53,18.61,18.52,18.57,586400.0,13.2054,13.2624,13.1983,13.2339,586400.0
2011-06-29 12:30:00,18.56,18.61,18.56,18.61,258800.0,13.2268,13.2624,13.2268,13.2624,258800.0
2011-06-29 13:00:00,18.6,18.68,18.6,18.66,351800.0,13.2553,13.3123,13.2553,13.2981,351800.0
2011-06-29 13:30:00,18.66,18.68,18.65,18.65,195400.0,13.2981,13.3123,13.2909,13.2909,195400.0
2011-06-29 14:00:00,18.65,18.68,18.58,18.58,590200.0,13.2909,13.3123,13.241,13.241,590200.0
2011-06-29 14:30:00,18.59,18.63,18.56,18.61,327400.0,13.2482,13.2767,13.2268,13.2624,327400.0
2011-06-29 15:00:00,18.61,18.64,18.59,18.61,227800.0,13.2624,13.2838,13.2482,13.2624,227800.0
2011-06-29 15:30:00,18.61,18.65,18.61,18.63,582400.0,13.2624,13.2909,13.2624,13.2767,582400.0
2011-06-30 09:30:00,18.75,18.93,18.71,18.88,604000.0,13.3622,13.4905,13.3337,13.4548,604000.0
2011-06-30 10:00:00,18.87,18.97,18.86,18.94,412200.0,13.4477,13.519,13.4406,13.4976,412200.0
2011-06-30 10:30:00,18.95,18.95,18.84,18.89,218200.0,13.5047,13.5047,13.4263,13.462,218200.0
2011-06-30 11:00:00,18.89,18.95,18.88,18.93,280200.0,13.462,13.5047,13.4548,13.4905,280200.0
2011-06-30 11:30:00,18.93,19.0,18.93,18.98,234800.0,13.4905,13.5404,13.4905,13.5261,234800.0
2011-06-30 12:00:00,18.98,18.99,18.96,18.97,122800.0,13.5261,13.5332,13.5119,13.519,122800.0
2011-06-30 12:30:00,18.97,18.98,18.92,18.92,173400.0,13.519,13.5261,13.4833,13.4833,173400.0
2011-06-30 13:00:00,18.92,18.97,18.92,18.95,184800.0,13.4833,13.519,13.4833,13.5047,184800.0
2011-06-30 13:30:00,18.95,18.97,18.94,18.97,132400.0,13.5047,13.519,13.4976,13.519,132400.0
2011-06-30 14:00:00,18.98,19.0,18.97,19.0,229200.0,13.5261,13.5404,13.519,13.5404,229200.0
2011-06-30 14:30:00,19.0,19.03,18.99,19.02,281400.0,13.5404,13.5617,13.5332,13.5546,281400.0
2011-06-30 15:00:00,19.01,19.01,18.95,18.99,275200.0,13.5475,13.5475,13.5047,13.5332,275200.0
2011-06-30 15:30:00,19.0,19.04,18.95,18.96,1012000.0,13.5404,13.5689,13.5047,13.5119,1012000.0
2011-07-01 09:30:00,18.99,19.04,18.88,19.02,185800.0,13.5332,13.5689,13.4548,13.5546,185800.0
2011-07-01 10:00:00,19.03,19.23,19.03,19.2,317600.0,13.5617,13.7043,13.5617,13.6829,317600.0
2011-07-01 10:30:00,19.2,19.25,19.15,19.2,169400.0,13.6829,13.7185,13.6473,13.6829,169400.0
2011-07-01 11:00:00,19.2,19.2,19.15,19.2,146600.0,13.6829,13.6829,13.6473,13.6829,146600.0
2011-07-01 11:30:00,19.2,19.23,19.16,19.17,107400.0,13.6829,13.7043,13.6544,13.6615,107400.0
2011-07-01 12:00:00,19.17,19.22,19.16,19.2,93000.0,13.6615,13.6971,13.6544,13.6829,93000.0
2011-07-01 12:30:00,19.2,19.2,19.14,19.17,97000.0,13.6829,13.6829,13.6401,13.6615,97000.0
2011-07-01 13:00:00,19.17,19.22,19.16,19.16,155200.0,13.6615,13.6971,13.6544,13.6544,155200.0
2011-07-01 13:30:00,19.17,19.19,19.14,19.14,116600.0,13.6615,13.6758,13.6401,13.6401,116600.0
2011-07-01 14:00:00,19.14,19.17,19.13,19.17,111200.0,13.6401,13.6615,13.633,13.6615,111200.0
2011-07-01 14:30:00,19.16,19.21,19.16,19.21,150600.0,13.6544,13.69,13.6544,13.69,150600.0
2011-07-01 15:00:00,19.21,19.23,19.2,19.23,173000.0,13.69,13.7043,13.6829,13.7043,173000.0
2011-07-01 15:30:00,19.23,19.24,19.17,19.18,493400.0,13.7043,13.7114,13.6615,13.6686,493400.0
2011-07-05 09:30:00,19.21,19.23,19.0,19.01,191200.0,13.69,13.7043,13.5404,13.5475,191200.0
2011-07-05 10:00:00,19.02,19.07,18.94,18.97,207200.0,13.5546,13.5902,13.4976,13.519,207200.0
2011-07-05 10:30:00,18.97,19.05,18.96,18.97,191000.0,13.519,13.576,13.5119,13.519,191000.0
2011-07-05 11:00:00,18.97,19.0,18.93,18.99,137000.0,13.519,13.5404,13.4905,13.5332,137000.0
2011-07-05 11:30:00,18.99,19.01,18.96,18.99,105000.0,13.5332,13.5475,13.5119,13.5332,105000.0
2011-07-05 12:00:00,18.99,18.99,18.97,18.98,87200.0,13.5332,13.5332,13.519,13.5261,87200.0
2011-07-05 12:30:00,18.98,19.0,18.96,18.98,107800.0,13.5261,13.5404,13.5119,13.5261,107800.0
2011-07-05 13:00:00,18.97,19.0,18.97,18.97,193400.0,13.519,13.5404,13.519,13.519,193400.0
2011-07-05 13:30:00,18.98,19.0,18.97,19.0,156800.0,13.5261,13.5404,13.519,13.5404,156800.0
2011-07-05 14:00:00,19.0,19.02,18.92,18.92,232200.0,13.5404,13.5546,13.4833,13.4833,232200.0
2011-07-05 14:30:00,18.92,18.97,18.9,18.96,180200.0,13.4833,13.519,13.4691,13.5119,180200.0
2011-07-05 15:00:00,18.97,19.01,18.94,19.0,266000.0,13.519,13.5475,13.4976,13.5404,266000.0
2011-07-05 15:30:00,19.0,19.0,18.93,18.96,827000.0,13.5404,13.5404,13.4905,13.5119,827000.0
2011-07-06 09:30:00,18.89,18.95,18.85,18.92,201000.0,13.462,13.5047,13.4335,13.4833,201000.0
2011-07-06 10:00:00,18.92,18.93,18.82,18.83,271800.0,13.4833,13.4905,13.4121,13.4192,271800.0
2011-07-06 10:30:00,18.83,18.89,18.8,18.88,223400.0,13.4192,13.462,13.3978,13.4548,223400.0
2011-07-06 11:00:00,18.88,18.91,18.85,18.89,211600.0,13.4548,13.4762,13.4335,13.462,211600.0
2011-07-06 11:30:00,18.9,19.0,18.9,18.98,157600.0,13.4691,13.5404,13.4691,13.5261,157600.0
2011-07-06 12:00:00,18.98,18.99,18.93,18.94,116600.0,13.5261,13.5332,13.4905,13.4976,116600.0
2011-07-06 12:30:00,18.95,19.04,18.93,19.03,149000.0,13.5047,13.5689,13.4905,13.5617,149000.0
2011-07-06 13:00:00,19.04,19.04,18.99,18.99,129000.0,13.5689,13.5689,13.5332,13.5332,129000.0
2011-07-06 13:30:00,19.0,19.03,18.98,19.02,135800.0,13.5404,13.5617,13.5261,13.5546,135800.0
2011-07-06 14:00:00,19.02,19.03,18.94,18.96,158200.0,13.5546,13.5617,13.4976,13.5119,158200.0
2011-07-06 14:30:00,18.96,19.02,18.96,18.97,170000.0,13.5119,13.5546,13.5119,13.519,170000.0
2011-07-06 15:00:00,18.97,19.02,18.95,19.0,266400.0,13.519,13.5546,13.5047,13.5404,266400.0
2011-07-06 15:30:00,19.01,19.05,19.0,19.04,526400.0,13.5475,13.576,13.5404,13.5689,526400.0
2011-07-07 09:30:00,19.21,19.23,19.08,19.09,339200.0,13.69,13.7043,13.5974,13.6045,339200.0
2011-07-07 10:00:00,19.1,19.2,19.08,19.19,128600.0,13.6116,13.6829,13.5974,13.6758,128600.0
2011-07-07 10:30:00,19.2,19.23,19.18,19.2,217000.0,13.6829,13.7043,13.6686,13.6829,217000.0
2011-07-07 11:00:00,19.2,19.21,19.17,19.2,109200.0,13.6829,13.69,13.6615,13.6829,109200.0
2011-07-07 11:30:00,19.2,19.2,19.17,19.19,122400.0,13.6829,13.6829,13.6615,13.6758,122400.0
2011-07-07 12:00:00,19.2,19.22,19.17,19.21,139800.0,13.6829,13.6971,13.6615,13.69,139800.0
2011-07-07 12:30:00,19.21,19.22,19.19,19.2,88800.0,13.69,13.6971,13.6758,13.6829,88800.0
2011-07-07 13:00:00,19.2,19.21,19.18,19.19,131800.0,13.6829,13.69,13.6686,13.6758,131800.0
2011-07-07 13:30:00,19.19,19.22,19.18,19.21,149200.0,13.6758,13.6971,13.6686,13.69,149200.0
2011-07-07 14:00:00,19.21,19.27,19.2,19.26,175800.0,13.69,13.7328,13.6829,13.7256,175800.0
2011-07-07 14:30:00,19.25,19.3,19.23,19.24,271600.0,13.7185,13.7542,13.7043,13.7114,271600.0
2011-07-07 15:00:00,19.24,19.27,19.22,19.23,165000.0,13.7114,13.7328,13.6971,13.7043,165000.0
2011-07-07 15:30:00,19.23,19.23,19.17,19.18,552600.0,13.7043,13.7043,13.6615,13.6686,552600.0
2011-07-08 09:30:00,18.98,19.11,18.98,19.05,235600.0,13.5261,13.6188,13.5261,13.576,235600.0
2011-07-08 10:00:00,19.06,19.06,18.92,19.01,265800.0,13.5831,13.5831,13.4833,13.5475,265800.0
2011-07-08 10:30:00,19.0,19.0,18.92,18.92,116800.0,13.5404,13.5404,13.4833,13.4833,116800.0
2011-07-08 11:00:00,18.92,18.92,18.85,18.89,144600.0,13.4833,13.4833,13.4335,13.462,144600.0
2011-07-08 11:30:00,18.89,18.97,18.86,18.92,140600.0,13.462,13.519,13.4406,13.4833,140600.0
2011-07-08 12:00:00,18.92,18.94,18.88,18.88,122200.0,13.4833,13.4976,13.4548,13.4548,122200.0
2011-07-08 12:30:00,18.89,18.96,18.89,18.94,69800.0,13.462,13.5119,13.462,13.4976,69800.0
2011-07-08 13:00:00,18.93,18.93,18.87,18.9,99000.0,13.4905,13.4905,13.4477,13.4691,99000.0
2011-07-08 13:30:00,18.91,18.92,18.86,18.86,168600.0,13.4762,13.4833,13.4406,13.4406,168600.0
2011-07-08 14:00:00,18.86,18.86,18.8,18.84,206200.0,13.4406,13.4406,13.3978,13.4263,206200.0
2011-07-08 14:30:00,18.84,18.87,18.82,18.87,163400.0,13.4263,13.4477,13.4121,13.4477,163400.0
2011-07-08 15:00:00,18.88,18.9,18.84,18.88,336000.0,13.4548,13.4691,13.4263,13.4548,336000.0
2011-07-08 15:30:00,18.88,18.93,18.88,18.93,506400.0,13.4548,13.4905,13.4548,13.4905,506400.0
2011-07-11 09:30:00,18.74,18.99,18.66,18.94,386600.0,13.3551,13.5332,13.2981,13.4976,386600.0
2011-07-11 10:00:00,18.94,18.96,18.83,18.86,381200.0,13.4976,13.5119,13.4192,13.4406,381200.0
2011-07-11 10:30:00,18.86,18.87,18.75,18.78,165000.0,13.4406,13.4477,13.3622,13.3836,165000.0
2011-07-11 11:00:00,18.78,18.81,18.72,18.81,165600.0,13.3836,13.405,13.3408,13.405,165600.0
2011-07-11 11:30:00,18.81,18.84,18.77,18.8,84000.0,13.405,13.4263,13.3765,13.3978,84000.0
2011-07-11 12:00:00,18.8,18.8,18.73,18.77,79600.0,13.3978,13.3978,13.3479,13.3765,79600.0
2011-07-11 12:30:00,18.77,18.77,18.71,18.74,75600.0,13.3765,13.3765,13.3337,13.3551,75600.0
2011-07-11 13:00:00,18.74,18.75,18.7,18.73,72000.0,13.3551,13.3622,13.3266,13.3479,72000.0
2011-07-11 13:30:00,18.73,18.76,18.72,18.76,95600.0,13.3479,13.3693,13.3408,13.3693,95600.0
2011-07-11 14:00:00,18.75,18.77,18.7,18.71,121000.0,13.3622,13.3765,13.3266,13.3337,121000.0
2011-07-11 14:30:00,18.71,18.72,18.68,18.69,105200.0,13.3337,13.3408,13.3123,13.3194,105200.0
2011-07-11 15:00:00,18.7,18.73,18.67,18.73,211800.0,13.3266,13.3479,13.3052,13.3479,211800.0
2011-07-11 15:30:00,18.73,18.75,18.68,18.74,435000.0,13.3479,13.3622,13.3123,13.3551,435000.0
2011-07-12 09:30:00,16.81,16.91,16.19,16.38,5756400.0,11.9797,12.0509,11.5378,11.6732,5756400.0
2011-07-12 10:00:00,16.38,16.54,16.29,16.3,4315600.0,11.6732,11.7872,11.6091,11.6162,4315600.0
2011-07-12 10:30:00,16.3,16.43,16.25,16.39,1611400.0,11.6162,11.7088,11.5806,11.6803,1611400.0
2011-07-12 11:00:00,16.38,16.39,16.15,16.27,1549400.0,11.6732,11.6803,11.5093,11.5948,1549400.0
2011-07-12 11:30:00,16.27,16.27,16.09,16.09,1244200.0,11.5948,11.5948,11.4665,11.4665,1244200.0
2011-07-12 12:00:00,16.09,16.23,16.09,16.15,1465600.0,11.4665,11.5663,11.4665,11.5093,1465600.0
2011-07-12 12:30:00,16.16,16.29,16.15,16.29,1458000.0,11.5164,11.6091,11.5093,11.6091,1458000.0
2011-07-12 13:00:00,16.29,16.38,16.24,16.33,1408800.0,11.6091,11.6732,11.5734,11.6376,1408800.0
2011-07-12 13:30:00,16.33,16.42,16.31,16.36,1083000.0,11.6376,11.7017,11.6233,11.659,1083000.0
2011-07-12 14:00:00,16.36,16.42,16.34,16.38,1154400.0,11.659,11.7017,11.6447,11.6732,1154400.0
2011-07-12 14:30:00,16.38,16.42,16.3,16.33,1640600.0,11.6732,11.7017,11.6162,11.6376,1640600.0
2011-07-12 15:00:00,16.33,16.35,16.25,16.25,1549400.0,11.6376,11.6518,11.5806,11.5806,1549400.0
2011-07-12 15:30:00,16.25,16.5,16.25,16.47,3242400.0,11.5806,11.7587,11.5806,11.7374,3242400.0
2011-07-13 09:30:00,16.57,16.73,16.43,16.5,1333600.0,11.8086,11.9226,11.7088,11.7587,1333600.0
2011-07-13 10:00:00,16.5,16.68,16.49,16.68,1124000.0,11.7587,11.887,11.7516,11.887,1124000.0
2011-07-13 10:30:00,16.69,16.83,16.68,16.81,954800.0,11.8941,11.9939,11.887,11.9797,954800.0
2011-07-13 11:00:00,16.82,16.84,16.66,16.66,1001600.0,11.9868,12.001,11.8728,11.8728,1001600.0
2011-07-13 11:30:00,16.66,16.68,16.54,16.54,769600.0,11.8728,11.887,11.7872,11.7872,769600.0
2011-07-13 12:00:00,16.54,16.54,16.48,16.49,721000.0,11.7872,11.7872,11.7445,11.7516,721000.0
2011-07-13 12:30:00,16.49,16.49,16.38,16.39,501600.0,11.7516,11.7516,11.6732,11.6803,501600.0
2011-07-13 13:00:00,16.39,16.41,16.19,16.22,1344000.0,11.6803,11.6946,11.5378,11.5592,1344000.0
2011-07-13 13:30:00,16.22,16.3,16.16,16.17,905800.0,11.5592,11.6162,11.5164,11.5236,905800.0
2011-07-13 14:00:00,16.17,16.3,16.16,16.29,1206800.0,11.5236,11.6162,11.5164,11.6091,1206800.0
2011-07-13 14:30:00,16.29,16.33,16.28,16.29,811600.0,11.6091,11.6376,11.602,11.6091,811600.0
2011-07-13 15:00:00,16.29,16.3,16.2,16.22,1272000.0,11.6091,11.6162,11.5449,11.5592,1272000.0
2011-07-13 15:30:00,16.22,16.22,16.12,16.21,1944200.0,11.5592,11.5592,11.4879,11.5521,1944200.0
2011-07-14 09:30:00,16.23,16.45,16.23,16.43,1495400.0,11.5663,11.7231,11.5663,11.7088,1495400.0
2011-07-14 10:00:00,16.43,16.47,16.4,16.42,803600.0,11.7088,11.7374,11.6875,11.7017,803600.0
2011-07-14 10:30:00,16.42,16.42,16.25,16.26,838400.0,11.7017,11.7017,11.5806,11.5877,838400.0
2011-07-14 11:00:00,16.25,16.29,16.18,16.2,736400.0,11.5806,11.6091,11.5307,11.5449,736400.0
2011-07-14 11:30:00,16.21,16.21,16.1,16.11,567200.0,11.5521,11.5521,11.4737,11.4808,567200.0
2011-07-14 12:00:00,16.11,16.11,16.0,16.07,493200.0,11.4808,11.4808,11.4024,11.4523,493200.0
2011-07-14 12:30:00,16.07,16.09,15.96,15.96,314800.0,11.4523,11.4665,11.3739,11.3739,314800.0
2011-07-14 13:00:00,15.97,16.02,15.9,15.94,481600.0,11.381,11.4167,11.3311,11.3596,481600.0
2011-07-14 13:30:00,15.93,16.09,15.93,16.05,574000.0,11.3525,11.4665,11.3525,11.438,574000.0
2011-07-14 14:00:00,16.05,16.1,16.01,16.05,677600.0,11.438,11.4737,11.4095,11.438,677600.0
2011-07-14 14:30:00,16.05,16.09,16.03,16.06,417000.0,11.438,11.4665,11.4238,11.4452,417000.0
2011-07-14 15:00:00,16.06,16.06,15.97,15.99,659400.0,11.4452,11.4452,11.381,11.3953,659400.0
2011-07-14 15:30:00,15.99,16.07,15.97,16.0,1819800.0,11.3953,11.4523,11.381,11.4024,1819800.0
2011-07-15 09:30:00,16.11,16.11,15.87,16.0,792400.0,11.4808,11.4808,11.3098,11.4024,792400.0
2011-07-15 10:00:00,16.0,16.06,15.96,15.99,526800.0,11.4024,11.4452,11.3739,11.3953,526800.0
2011-07-15 10:30:00,15.99,16.1,15.95,16.02,326800.0,11.3953,11.4737,11.3668,11.4167,326800.0
2011-07-15 11:00:00,16.01,16.11,16.0,16.09,344400.0,11.4095,11.4808,11.4024,11.4665,344400.0
2011-07-15 11:30:00,16.09,16.13,16.07,16.1,449000.0,11.4665,11.4951,11.4523,11.4737,449000.0
2011-07-15 12:00:00,16.09,16.18,16.09,16.16,454400.0,11.4665,11.5307,11.4665,11.5164,454400.0
2011-07-15 12:30:00,16.15,16.19,16.13,16.18,197000.0,11.5093,11.5378,11.4951,11.5307,197000.0
2011-07-15 13:00:00,16.18,16.21,16.16,16.19,186800.0,11.5307,11.5521,11.5164,11.5378,186800.0
2011-07-15 13:30:00,16.19,16.2,16.11,16.11,194200.0,11.5378,11.5449,11.4808,11.4808,194200.0
2011-07-15 14:00:00,16.11,16.13,16.07,16.07,289000.0,11.4808,11.4951,11.4523,11.4523,289000.0
2011-07-15 14:30:00,16.07,16.11,16.05,16.09,255400.0,11.4523,11.4808,11.438,11.4665,255400.0
2011-07-15 15:00:00,16.08,16.17,16.07,16.16,319000.0,11.4594,11.5236,11.4523,11.5164,319000.0
2011-07-15 15:30:00,16.16,16.2,16.15,16.18,912200.0,11.5164,11.5449,11.5093,11.5307,912200.0
2011-07-18 09:30:00,16.03,16.09,15.87,15.89,469000.0,11.4238,11.4665,11.3098,11.324,469000.0
2011-07-18 10:00:00,15.9,15.95,15.8,15.83,563600.0,11.3311,11.3668,11.2599,11.2813,563600.0
2011-07-18 10:30:00,15.82,15.85,15.79,15.83,563200.0,11.2741,11.2955,11.2528,11.2813,563200.0
2011-07-18 11:00:00,15.83,15.84,15.77,15.81,403600.0,11.2813,11.2884,11.2385,11.267,403600.0
2011-07-18 11:30:00,15.82,15.83,15.74,15.76,496000.0,11.2741,11.2813,11.2171,11.2314,496000.0
2011-07-18 12:00:00,15.76,15.82,15.72,15.81,308800.0,11.2314,11.2741,11.2029,11.267,308800.0
2011-07-18 12:30:00,15.81,15.84,15.8,15.84,171200.0,11.267,11.2884,11.2599,11.2884,171200.0
2011-07-18 13:00:00,15.84,15.84,15.81,15.84,216400.0,11.2884,11.2884,11.267,11.2884,216400.0
2011-07-18 13:30:00,15.84,15.96,15.84,15.96,298400.0,11.2884,11.3739,11.2884,11.3739,298400.0
2011-07-18 14:00:00,15.96,15.97,15.94,15.94,349400.0,11.3739,11.381,11.3596,11.3596,349400.0
2011-07-18 14:30:00,15.94,15.99,15.92,15.99,505600.0,11.3596,11.3953,11.3454,11.3953,505600.0
2011-07-18 15:00:00,15.99,16.04,15.99,16.02,638400.0,11.3953,11.4309,11.3953,11.4167,638400.0
2011-07-18 15:30:00,16.02,16.03,15.97,15.99,978600.0,11.4167,11.4238,11.381,11.3953,978600.0
2011-07-19 09:30:00,16.23,16.36,16.17,16.34,583000.0,11.5663,11.659,11.5236,11.6447,583000.0
2011-07-19 10:00:00,16.34,16.4,16.33,16.34,289600.0,11.6447,11.6875,11.6376,11.6447,289600.0
2011-07-19 10:30:00,16.34,16.36,16.25,16.27,422400.0,11.6447,11.659,11.5806,11.5948,422400.0
2011-07-19 11:00:00,16.27,16.31,16.25,16.29,397000.0,11.5948,11.6233,11.5806,11.6091,397000.0
2011-07-19 11:30:00,16.29,16.31,16.25,16.31,470000.0,11.6091,11.6233,11.5806,11.6233,470000.0
2011-07-19 12:00:00,16.31,16.31,16.25,16.27,166400.0,11.6233,11.6233,11.5806,11.5948,166400.0
2011-07-19 12:30:00,16.27,16.3,16.26,16.26,340400.0,11.5948,11.6162,11.5877,11.5877,340400.0
2011-07-19 13:00:00,16.27,16.36,16.25,16.34,318000.0,11.5948,11.659,11.5806,11.6447,318000.0
2011-07-19 13:30:00,16.34,16.43,16.32,16.33,351600.0,11.6447,11.7088,11.6305,11.6376,351600.0
2011-07-19 14:00:00,16.33,16.38,16.32,16.35,246600.0,11.6376,11.6732,11.6305,11.6518,246600.0
2011-07-19 14:30:00,16.35,16.38,16.32,16.38,264800.0,11.6518,11.6732,11.6305,11.6732,264800.0
2011-07-19 15:00:00,16.38,16.41,16.36,16.36,283600.0,11.6732,11.6946,11.659,11.659,283600.0
2011-07-19 15:30:00,16.36,16.43,16.36,16.43,1020400.0,11.659,11.7088,11.659,11.7088,1020400.0
2011-07-20 09:30:00,16.43,16.45,16.25,16.32,576800.0,11.7088,11.7231,11.5806,11.6305,576800.0
2011-07-20 10:00:00,16.31,16.33,16.24,16.27,457800.0,11.6233,11.6376,11.5734,11.5948,457800.0
2011-07-20 10:30:00,16.27,16.36,16.25,16.36,354200.0,11.5948,11.659,11.5806,11.659,354200.0
2011-07-20 11:00:00,16.36,16.38,16.25,16.25,305000.0,11.659,11.6732,11.5806,11.5806,305000.0
2011-07-20 11:30:00,16.25,16.26,16.2,16.23,395800.0,11.5806,11.5877,11.5449,11.5663,395800.0
2011-07-20 12:00:00,16.23,16.28,16.22,16.28,518800.0,11.5663,11.602,11.5592,11.602,518800.0
2011-07-20 12:30:00,16.27,16.3,16.27,16.29,190600.0,11.5948,11.6162,11.5948,11.6091,190600.0
2011-07-20 13:00:00,16.3,16.34,16.29,16.34,274800.0,11.6162,11.6447,11.6091,11.6447,274800.0
2011-07-20 13:30:00,16.34,16.35,16.32,16.33,187000.0,11.6447,11.6518,11.6305,11.6376,187000.0
2011-07-20 14:00:00,16.34,16.38,16.33,16.37,245000.0,11.6447,11.6732,11.6376,11.6661,245000.0
2011-07-20 14:30:00,16.38,16.4,16.31,16.32,265600.0,11.6732,11.6875,11.6233,11.6305,265600.0
2011-07-20 15:00:00,16.32,16.38,16.31,16.35,432400.0,11.6305,11.6732,11.6233,11.6518,432400.0
2011-07-20 15:30:00,16.35,16.36,16.33,16.35,758600.0,11.6518,11.659,11.6376,11.6518,758600.0
2011-07-21 09:30:00,16.36,16.61,16.29,16.5,954200.0,11.659,11.8371,11.6091,11.7587,954200.0
2011-07-21 10:00:00,16.5,16.57,16.48,16.56,607600.0,11.7587,11.8086,11.7445,11.8015,607600.0
2011-07-21 10:30:00,16.55,16.64,16.52,16.6,367600.0,11.7944,11.8585,11.773,11.83,367600.0
2011-07-21 11:00:00,16.6,16.68,16.6,16.63,393400.0,11.83,11.887,11.83,11.8514,393400.0
2011-07-21 11:30:00,16.63,16.64,16.53,16.57,252200.0,11.8514,11.8585,11.7801,11.8086,252200.0
2011-07-21 12:00:00,16.57,16.59,16.54,16.58,186800.0,11.8086,11.8229,11.7872,11.8157,186800.0
2011-07-21 12:30:00,16.58,16.66,16.55,16.61,425600.0,11.8157,11.8728,11.7944,11.8371,425600.0
2011-07-21 13:00:00,16.61,16.67,16.59,16.67,162800.0,11.8371,11.8799,11.8229,11.8799,162800.0
2011-07-21 13:30:00,16.67,16.71,16.63,16.71,265200.0,11.8799,11.9084,11.8514,11.9084,265200.0
2011-07-21 14:00:00,16.71,16.77,16.66,16.69,724800.0,11.9084,11.9511,11.8728,11.8941,724800.0
2011-07-21 14:30:00,16.68,16.71,16.66,16.67,331200.0,11.887,11.9084,11.8728,11.8799,331200.0
2011-07-21 15:00:00,16.66,16.7,16.65,16.65,940000.0,11.8728,11.9013,11.8656,11.8656,940000.0
2011-07-21 15:30:00,16.66,16.69,16.64,16.67,1458600.0,11.8728,11.8941,11.8585,11.8799,1458600.0
2011-07-22 09:30:00,16.66,16.87,16.64,16.74,486400.0,11.8728,12.0224,11.8585,11.9298,486400.0
2011-07-22 10:00:00,16.74,16.83,16.69,16.77,548000.0,11.9298,11.9939,11.8941,11.9511,548000.0
2011-07-22 10:30:00,16.77,16.82,16.74,16.82,376600.0,11.9511,11.9868,11.9298,11.9868,376600.0
2011-07-22 11:00:00,16.82,16.88,16.81,16.86,544800.0,11.9868,12.0295,11.9797,12.0153,544800.0
2011-07-22 11:30:00,16.86,17.0,16.86,16.99,539000.0,12.0153,12.1151,12.0153,12.1079,539000.0
2011-07-22 12:00:00,17.0,17.09,16.96,17.08,420400.0,12.1151,12.1792,12.0866,12.1721,420400.0
2011-07-22 12:30:00,17.08,17.15,17.07,17.11,621800.0,12.1721,12.222,12.1649,12.1935,621800.0
2011-07-22 13:00:00,17.11,17.12,17.06,17.08,240600.0,12.1935,12.2006,12.1578,12.1721,240600.0
2011-07-22 13:30:00,17.08,17.11,17.06,17.11,233400.0,12.1721,12.1935,12.1578,12.1935,233400.0
2011-07-22 14:00:00,17.11,17.18,17.1,17.1,532000.0,12.1935,12.2433,12.1863,12.1863,532000.0
2011-07-22 14:30:00,17.11,17.11,17.08,17.09,232600.0,12.1935,12.1935,12.1721,12.1792,232600.0
2011-07-22 15:00:00,17.09,17.12,17.08,17.08,352600.0,12.1792,12.2006,12.1721,12.1721,352600.0
2011-07-22 15:30:00,17.08,17.08,17.03,17.06,929600.0,12.1721,12.1721,12.1364,12.1578,929600.0
2011-07-25 09:30:00,16.85,16.88,16.68,16.86,486400.0,12.0082,12.0295,11.887,12.0153,486400.0
2011-07-25 10:00:00,16.86,16.88,16.78,16.88,275200.0,12.0153,12.0295,11.9583,12.0295,275200.0
2011-07-25 10:30:00,16.88,16.9,16.81,16.82,207200.0,12.0295,12.0438,11.9797,11.9868,207200.0
2011-07-25 11:00:00,16.82,16.86,16.79,16.86,196800.0,11.9868,12.0153,11.9654,12.0153,196800.0
2011-07-25 11:30:00,16.86,16.92,16.84,16.85,255400.0,12.0153,12.058,12.001,12.0082,255400.0
2011-07-25 12:00:00,16.85,16.86,16.8,16.82,133200.0,12.0082,12.0153,11.9725,11.9868,133200.0
2011-07-25 12:30:00,16.82,16.89,16.82,16.86,125600.0,11.9868,12.0367,11.9868,12.0153,125600.0
2011-07-25 13:00:00,16.86,16.89,16.85,16.89,105600.0,12.0153,12.0367,12.0082,12.0367,105600.0
2011-07-25 13:30:00,16.9,16.9,16.85,16.86,117200.0,12.0438,12.0438,12.0082,12.0153,117200.0
2011-07-25 14:00:00,16.86,16.95,16.86,16.94,318800.0,12.0153,12.0794,12.0153,12.0723,318800.0
2011-07-25 14:30:00,16.95,16.95,16.89,16.89,319200.0,12.0794,12.0794,12.0367,12.0367,319200.0
2011-07-25 15:00:00,16.89,16.9,16.85,16.88,288400.0,12.0367,12.0438,12.0082,12.0295,288400.0
2011-07-25 15:30:00,16.88,16.91,16.86,16.86,612000.0,12.0295,12.0509,12.0153,12.0153,612000.0
2011-07-26 09:30:00,16.88,17.14,16.88,17.03,890000.0,12.0295,12.2148,12.0295,12.1364,890000.0
2011-07-26 10:00:00,17.04,17.09,17.04,17.06,602800.0,12.1436,12.1792,12.1436,12.1578,602800.0
2011-07-26 10:30:00,17.05,17.13,17.05,17.1,456200.0,12.1507,12.2077,12.1507,12.1863,456200.0
2011-07-26 11:00:00,17.1,17.17,17.1,17.16,317400.0,12.1863,12.2362,12.1863,12.2291,317400.0
2011-07-26 11:30:00,17.15,17.15,17.09,17.1,355600.0,12.222,12.222,12.1792,12.1863,355600.0
2011-07-26 12:00:00,17.1,17.13,17.09,17.1,149000.0,12.1863,12.2077,12.1792,12.1863,149000.0
2011-07-26 12:30:00,17.1,17.13,17.1,17.11,378200.0,12.1863,12.2077,12.1863,12.1935,378200.0
2011-07-26 13:00:00,17.11,17.12,17.04,17.11,799400.0,12.1935,12.2006,12.1436,12.1935,799400.0
2011-07-26 13:30:00,17.11,17.14,17.1,17.13,388800.0,12.1935,12.2148,12.1863,12.2077,388800.0
2011-07-26 14:00:00,17.13,17.17,17.13,17.17,383200.0,12.2077,12.2362,12.2077,12.2362,383200.0
2011-07-26 14:30:00,17.16,17.17,17.11,17.13,314200.0,12.2291,12.2362,12.1935,12.2077,314200.0
2011-07-26 15:00:00,17.13,17.17,17.11,17.17,755800.0,12.2077,12.2362,12.1935,12.2362,755800.0
2011-07-26 15:30:00,17.17,17.17,17.08,17.11,1509600.0,12.2362,12.2362,12.1721,12.1935,1509600.0
2011-07-27 09:30:00,16.96,16.96,16.67,16.71,789400.0,12.0866,12.0866,11.8799,11.9084,789400.0
2011-07-27 10:00:00,16.7,16.77,16.65,16.75,1294000.0,11.9013,11.9511,11.8656,11.9369,1294000.0
2011-07-27 10:30:00,16.75,16.86,16.72,16.86,781400.0,11.9369,12.0153,11.9155,12.0153,781400.0
2011-07-27 11:00:00,16.86,16.97,16.82,16.95,459400.0,12.0153,12.0937,11.9868,12.0794,459400.0
2011-07-27 11:30:00,16.95,16.98,16.88,16.91,901600.0,12.0794,12.1008,12.0295,12.0509,901600.0
2011-07-27 12:00:00,16.91,16.91,16.76,16.8,535800.0,12.0509,12.0509,11.944,11.9725,535800.0
2011-07-27 12:30:00,16.81,16.87,16.78,16.82,340000.0,11.9797,12.0224,11.9583,11.9868,340000.0
2011-07-27 13:00:00,16.82,16.86,16.78,16.82,251200.0,11.9868,12.0153,11.9583,11.9868,251200.0
2011-07-27 13:30:00,16.81,16.88,16.81,16.88,326200.0,11.9797,12.0295,11.9797,12.0295,326200.0
2011-07-27 14:00:00,16.88,16.88,16.8,16.81,654200.0,12.0295,12.0295,11.9725,11.9797,654200.0
2011-07-27 14:30:00,16.81,16.84,16.75,16.84,823200.0,11.9797,12.001,11.9369,12.001,823200.0
2011-07-27 15:00:00,16.84,16.84,16.77,16.8,572000.0,12.001,12.001,11.9511,11.9725,572000.0
2011-07-27 15:30:00,16.8,16.85,16.74,16.78,2140400.0,11.9725,12.0082,11.9298,11.9583,2140400.0
2011-07-28 09:30:00,16.81,17.04,16.71,17.0,698400.0,11.9797,12.1436,11.9084,12.1151,698400.0
2011-07-28 10:00:00,17.01,17.07,16.93,17.06,741000.0,12.1222,12.1649,12.0652,12.1578,741000.0
2011-07-28 10:30:00,17.06,17.16,17.0,17.09,620200.0,12.1578,12.2291,12.1151,12.1792,620200.0
2011-07-28 11:00:00,17.08,17.26,17.07,17.25,719200.0,12.1721,12.3003,12.1649,12.2932,719200.0
2011-07-28 11:30:00,17.25,17.26,17.11,17.14,461600.0,12.2932,12.3003,12.1935,12.2148,461600.0
2011-07-28 12:00:00,17.14,17.18,17.07,17.08,301800.0,12.2148,12.2433,12.1649,12.1721,301800.0
2011-07-28 12:30:00,17.08,17.11,17.04,17.08,219000.0,12.1721,12.1935,12.1436,12.1721,219000.0
2011-07-28 13:00:00,17.08,17.09,17.04,17.06,293200.0,12.1721,12.1792,12.1436,12.1578,293200.0
2011-07-28 13:30:00,17.05,17.1,17.04,17.07,201800.0,12.1507,12.1863,12.1436,12.1649,201800.0
2011-07-28 14:00:00,17.07,17.07,16.95,16.98,246600.0,12.1649,12.1649,12.0794,12.1008,246600.0
2011-07-28 14:30:00,16.98,17.0,16.93,16.97,373800.0,12.1008,12.1151,12.0652,12.0937,373800.0
2011-07-28 15:00:00,16.97,16.97,16.93,16.95,457000.0,12.0937,12.0937,12.0652,12.0794,457000.0
2011-07-28 15:30:00,16.95,16.97,16.89,16.93,1576200.0,12.0794,12.0937,12.0367,12.0652,1576200.0
2011-07-29 09:30:00,17.25,17.25,16.67,16.81,1090800.0,12.2932,12.2932,11.8799,11.9797,1090800.0
2011-07-29 10:00:00,16.81,16.88,16.73,16.85,558600.0,11.9797,12.0295,11.9226,12.0082,558600.0
2011-07-29 10:30:00,16.85,17.01,16.79,17.0,853600.0,12.0082,12.1222,11.9654,12.1151,853600.0
2011-07-29 11:00:00,17.0,17.03,16.93,16.97,564800.0,12.1151,12.1364,12.0652,12.0937,564800.0
2011-07-29 11:30:00,16.96,16.98,16.9,16.93,454800.0,12.0866,12.1008,12.0438,12.0652,454800.0
2011-07-29 12:00:00,16.93,16.95,16.83,16.9,376400.0,12.0652,12.0794,11.9939,12.0438,376400.0
2011-07-29 12:30:00,16.9,16.95,16.89,16.89,247200.0,12.0438,12.0794,12.0367,12.0367,247200.0
2011-07-29 13:00:00,16.89,16.9,16.85,16.86,191600.0,12.0367,12.0438,12.0082,12.0153,191600.0
2011-07-29 13:30:00,16.86,16.96,16.84,16.93,191400.0,12.0153,12.0866,12.001,12.0652,191400.0
2011-07-29 14:00:00,16.93,16.95,16.88,16.89,226200.0,12.0652,12.0794,12.0295,12.0367,226200.0
2011-07-29 14:30:00,16.89,16.92,16.88,16.88,319200.0,12.0367,12.058,12.0295,12.0295,319200.0
2011-07-29 15:00:00,16.88,16.92,16.88,16.9,453400.0,12.0295,12.058,12.0295,12.0438,453400.0
2011-07-29 15:30:00,16.89,16.92,16.86,16.88,1938000.0,12.0367,12.058,12.0153,12.0295,1938000.0
2011-08-01 09:30:00,17.12,17.29,17.0,17.03,560600.0,12.2006,12.3217,12.1151,12.1364,560600.0
2011-08-01 10:00:00,17.03,17.03,16.86,16.89,838800.0,12.1364,12.1364,12.0153,12.0367,838800.0
2011-08-01 10:30:00,16.89,16.95,16.86,16.89,485400.0,12.0367,12.0794,12.0153,12.0367,485400.0
2011-08-01 11:00:00,16.89,16.89,16.75,16.85,580400.0,12.0367,12.0367,11.9369,12.0082,580400.0
2011-08-01 11:30:00,16.84,16.85,16.68,16.69,753200.0,12.001,12.0082,11.887,11.8941,753200.0
2011-08-01 12:00:00,16.69,16.71,16.64,16.71,357000.0,11.8941,11.9084,11.8585,11.9084,357000.0
2011-08-01 12:30:00,16.71,16.75,16.68,16.75,286000.0,11.9084,11.9369,11.887,11.9369,286000.0
2011-08-01 13:00:00,16.75,16.83,16.74,16.81,623800.0,11.9369,11.9939,11.9298,11.9797,623800.0
2011-08-01 13:30:00,16.81,16.84,16.81,16.84,248600.0,11.9797,12.001,11.9797,12.001,248600.0
2011-08-01 14:00:00,16.84,16.84,16.74,16.77,230800.0,12.001,12.001,11.9298,11.9511,230800.0
2011-08-01 14:30:00,16.77,16.84,16.75,16.83,296800.0,11.9511,12.001,11.9369,11.9939,296800.0
2011-08-01 15:00:00,16.83,16.88,16.81,16.87,437400.0,11.9939,12.0295,11.9797,12.0224,437400.0
2011-08-01 15:30:00,16.86,16.91,16.81,16.86,1767200.0,12.0153,12.0509,11.9797,12.0153,1767200.0
2011-08-02 09:30:00,16.65,16.86,16.61,16.86,594800.0,11.8656,12.0153,11.8371,12.0153,594800.0
2011-08-02 10:00:00,16.86,16.9,16.79,16.81,557200.0,12.0153,12.0438,11.9654,11.9797,557200.0
2011-08-02 10:30:00,16.81,16.88,16.77,16.81,413800.0,11.9797,12.0295,11.9511,11.9797,413800.0
2011-08-02 11:00:00,16.8,16.83,16.7,16.74,530800.0,11.9725,11.9939,11.9013,11.9298,530800.0
2011-08-02 11:30:00,16.74,16.75,16.68,16.72,348000.0,11.9298,11.9369,11.887,11.9155,348000.0
2011-08-02 12:00:00,16.73,16.75,16.72,16.74,290000.0,11.9226,11.9369,11.9155,11.9298,290000.0
2011-08-02 12:30:00,16.74,16.74,16.59,16.63,540600.0,11.9298,11.9298,11.8229,11.8514,540600.0
2011-08-02 13:00:00,16.63,16.68,16.61,16.66,268800.0,11.8514,11.887,11.8371,11.8728,268800.0
2011-08-02 13:30:00,16.66,16.68,16.5,16.52,547000.0,11.8728,11.887,11.7587,11.773,547000.0
2011-08-02 14:00:00,16.52,16.64,16.52,16.61,315200.0,11.773,11.8585,11.773,11.8371,315200.0
2011-08-02 14:30:00,16.61,16.65,16.55,16.62,600800.0,11.8371,11.8656,11.7944,11.8443,600800.0
2011-08-02 15:00:00,16.62,16.64,16.5,16.53,413200.0,11.8443,11.8585,11.7587,11.7801,413200.0
2011-08-02 15:30:00,16.53,16.54,16.4,16.41,1812800.0,11.7801,11.7872,11.6875,11.6946,1812800.0
2011-08-03 09:30:00,16.31,16.38,16.17,16.26,1422600.0,11.6233,11.6732,11.5236,11.5877,1422600.0
2011-08-03 10:00:00,16.26,16.34,16.14,16.21,949200.0,11.5877,11.6447,11.5022,11.5521,949200.0
2011-08-03 10:30:00,16.21,16.21,16.0,16.18,1032600.0,11.5521,11.5521,11.4024,11.5307,1032600.0
2011-08-03 11:00:00,16.18,16.38,16.15,16.34,700400.0,11.5307,11.6732,11.5093,11.6447,700400.0
2011-08-03 11:30:00,16.34,16.41,16.27,16.3,425000.0,11.6447,11.6946,11.5948,11.6162,425000.0
2011-08-03 12:00:00,16.31,16.32,16.2,16.25,256600.0,11.6233,11.6305,11.5449,11.5806,256600.0
2011-08-03 12:30:00,16.25,16.33,16.25,16.29,207600.0,11.5806,11.6376,11.5806,11.6091,207600.0
2011-08-03 13:00:00,16.29,16.32,16.23,16.32,248800.0,11.6091,11.6305,11.5663,11.6305,248800.0
2011-08-03 13:30:00,16.33,16.45,16.32,16.4,464400.0,11.6376,11.7231,11.6305,11.6875,464400.0
2011-08-03 14:00:00,16.4,16.49,16.4,16.4,395200.0,11.6875,11.7516,11.6875,11.6875,395200.0
2011-08-03 14:30:00,16.41,16.48,16.39,16.47,277200.0,11.6946,11.7445,11.6803,11.7374,277200.0
2011-08-03 15:00:00,16.47,16.55,16.43,16.52,505000.0,11.7374,11.7944,11.7088,11.773,505000.0
2011-08-03 15:30:00,16.53,16.57,16.49,16.54,941400.0,11.7801,11.8086,11.7516,11.7872,941400.0
2011-08-04 09:30:00,16.27,16.34,16.2,16.27,714600.0,11.5948,11.6447,11.5449,11.5948,714600.0
2011-08-04 10:00:00,16.27,16.31,16.22,16.29,721000.0,11.5948,11.6233,11.5592,11.6091,721000.0
2011-08-04 10:30:00,16.29,16.36,16.18,16.22,781800.0,11.6091,11.659,11.5307,11.5592,781800.0
2011-08-04 11:00:00,16.22,16.26,16.11,16.13,702800.0,11.5592,11.5877,11.4808,11.4951,702800.0
2011-08-04 11:30:00,16.14,16.24,16.1,16.18,582600.0,11.5022,11.5734,11.4737,11.5307,582600.0
2011-08-04 12:00:00,16.18,16.23,16.13,16.21,436200.0,11.5307,11.5663,11.4951,11.5521,436200.0
2011-08-04 12:30:00,16.21,16.31,16.21,16.25,293400.0,11.5521,11.6233,11.5521,11.5806,293400.0
2011-08-04 13:00:00,16.25,16.3,16.21,16.26,286200.0,11.5806,11.6162,11.5521,11.5877,286200.0
2011-08-04 13:30:00,16.26,16.26,16.13,16.16,374400.0,11.5877,11.5877,11.4951,11.5164,374400.0
2011-08-04 14:00:00,16.17,16.17,15.99,16.02,661800.0,11.5236,11.5236,11.3953,11.4167,661800.0
2011-08-04 14:30:00,16.02,16.15,16.01,16.13,612000.0,11.4167,11.5093,11.4095,11.4951,612000.0
2011-08-04 15:00:00,16.13,16.18,16.05,16.05,1051800.0,11.4951,11.5307,11.438,11.438,1051800.0
2011-08-04 15:30:00,16.05,16.08,15.88,15.88,1831800.0,11.438,11.4594,11.3169,11.3169,1831800.0
2011-08-05 09:30:00,16.04,16.25,15.59,15.67,957600.0,11.4309,11.5806,11.1102,11.1672,957600.0
2011-08-05 10:00:00,15.67,16.07,15.63,15.99,1242000.0,11.1672,11.4523,11.1387,11.3953,1242000.0
2011-08-05 10:30:00,15.99,15.99,15.7,15.77,972400.0,11.3953,11.3953,11.1886,11.2385,972400.0
2011-08-05 11:00:00,15.76,15.77,15.38,15.49,1064600.0,11.2314,11.2385,10.9606,11.039,1064600.0
2011-08-05 11:30:00,15.49,15.54,15.17,15.26,922400.0,11.039,11.0746,10.8109,10.875,922400.0
2011-08-05 12:00:00,15.27,15.58,15.22,15.43,1063400.0,10.8822,11.1031,10.8465,10.9962,1063400.0
2011-08-05 12:30:00,15.43,15.84,15.41,15.78,963800.0,10.9962,11.2884,10.9819,11.2456,963800.0
2011-08-05 13:00:00,15.78,15.85,15.63,15.74,598800.0,11.2456,11.2955,11.1387,11.2171,598800.0
2011-08-05 13:30:00,15.74,15.83,15.65,15.78,727000.0,11.2171,11.2813,11.153,11.2456,727000.0
2011-08-05 14:00:00,15.78,15.78,15.6,15.68,543000.0,11.2456,11.2456,11.1173,11.1744,543000.0
2011-08-05 14:30:00,15.68,15.74,15.55,15.58,589200.0,11.1744,11.2171,11.0817,11.1031,589200.0
2011-08-05 15:00:00,15.58,15.61,15.39,15.46,924200.0,11.1031,11.1245,10.9677,11.0176,924200.0
2011-08-05 15:30:00,15.46,15.63,15.46,15.62,1466600.0,11.0176,11.1387,11.0176,11.1316,1466600.0
2011-08-08 09:30:00,15.22,15.55,15.13,15.42,1046600.0,10.8465,11.0817,10.7824,10.9891,1046600.0
2011-08-08 10:00:00,15.42,15.49,15.14,15.16,877600.0,10.9891,11.039,10.7895,10.8038,877600.0
2011-08-08 10:30:00,15.17,15.32,15.1,15.27,919600.0,10.8109,10.9178,10.761,10.8822,919600.0
2011-08-08 11:00:00,15.26,15.51,15.22,15.43,622000.0,10.875,11.0532,10.8465,10.9962,622000.0
2011-08-08 11:30:00,15.43,15.51,15.33,15.44,510600.0,10.9962,11.0532,10.9249,11.0033,510600.0
2011-08-08 12:00:00,15.44,15.44,15.31,15.36,300800.0,11.0033,11.0033,10.9107,10.9463,300800.0
2011-08-08 12:30:00,15.36,15.48,15.35,15.45,543000.0,10.9463,11.0318,10.9392,11.0105,543000.0
2011-08-08 13:00:00,15.45,15.52,15.38,15.45,508200.0,11.0105,11.0603,10.9606,11.0105,508200.0
2011-08-08 13:30:00,15.45,15.47,15.28,15.3,545200.0,11.0105,11.0247,10.8893,10.9036,545200.0
2011-08-08 14:00:00,15.29,15.38,15.1,15.19,957000.0,10.8964,10.9606,10.761,10.8252,957000.0
2011-08-08 14:30:00,15.2,15.33,15.15,15.18,1217400.0,10.8323,10.9249,10.7967,10.818,1217400.0
2011-08-08 15:00:00,15.18,15.46,15.14,15.31,1162400.0,10.818,11.0176,10.7895,10.9107,1162400.0
2011-08-08 15:30:00,15.31,15.34,15.05,15.11,1708200.0,10.9107,10.9321,10.7254,10.7681,1708200.0
2011-08-09 09:30:00,15.34,15.4,15.04,15.36,1202400.0,10.9321,10.9748,10.7183,10.9463,1202400.0
2011-08-09 10:00:00,15.36,15.49,15.33,15.49,1016800.0,10.9463,11.039,10.9249,11.039,1016800.0
2011-08-09 10:30:00,15.49,15.52,15.32,15.35,862800.0,11.039,11.0603,10.9178,10.9392,862800.0
2011-08-09 11:00:00,15.34,15.4,15.22,15.4,828000.0,10.9321,10.9748,10.8465,10.9748,828000.0
2011-08-09 11:30:00,15.4,15.5,15.36,15.48,734000.0,10.9748,11.0461,10.9463,11.0318,734000.0
2011-08-09 12:00:00,15.48,15.53,15.46,15.48,546600.0,11.0318,11.0675,11.0176,11.0318,546600.0
2011-08-09 12:30:00,15.47,15.53,15.4,15.41,304200.0,11.0247,11.0675,10.9748,10.9819,304200.0
2011-08-09 13:00:00,15.4,15.43,15.35,15.35,451200.0,10.9748,10.9962,10.9392,10.9392,451200.0
2011-08-09 13:30:00,15.35,15.37,15.19,15.28,583000.0,10.9392,10.9534,10.8252,10.8893,583000.0
2011-08-09 14:00:00,15.28,15.37,14.95,15.21,1419200.0,10.8893,10.9534,10.6541,10.8394,1419200.0
2011-08-09 14:30:00,15.22,15.22,14.75,15.01,2031600.0,10.8465,10.8465,10.5116,10.6969,2031600.0
2011-08-09 15:00:00,15.01,15.34,14.93,15.3,1480400.0,10.6969,10.9321,10.6399,10.9036,1480400.0
2011-08-09 15:30:00,15.31,15.75,15.24,15.74,3185000.0,10.9107,11.2242,10.8608,11.2171,3185000.0
2011-08-10 09:30:00,15.44,15.51,15.2,15.33,1111400.0,11.0033,11.0532,10.8323,10.9249,1111400.0
2011-08-10 10:00:00,15.31,15.46,15.19,15.27,1164600.0,10.9107,11.0176,10.8252,10.8822,1164600.0
2011-08-10 10:30:00,15.28,15.44,15.2,15.31,1153800.0,10.8893,11.0033,10.8323,10.9107,1153800.0
2011-08-10 11:00:00,15.31,15.36,15.18,15.22,859200.0,10.9107,10.9463,10.818,10.8465,859200.0
2011-08-10 11:30:00,15.23,15.51,15.22,15.42,922200.0,10.8537,11.0532,10.8465,10.9891,922200.0
2011-08-10 12:00:00,15.4,15.5,15.38,15.4,626000.0,10.9748,11.0461,10.9606,10.9748,626000.0
2011-08-10 12:30:00,15.4,15.56,15.35,15.53,410400.0,10.9748,11.0888,10.9392,11.0675,410400.0
2011-08-10 13:00:00,15.53,15.58,15.43,15.53,563400.0,11.0675,11.1031,10.9962,11.0675,563400.0
2011-08-10 13:30:00,15.52,15.72,15.49,15.71,466600.0,11.0603,11.2029,11.039,11.1957,466600.0
2011-08-10 14:00:00,15.69,15.81,15.66,15.72,740000.0,11.1815,11.267,11.1601,11.2029,740000.0
2011-08-10 14:30:00,15.72,15.8,15.61,15.61,589000.0,11.2029,11.2599,11.1245,11.1245,589000.0
2011-08-10 15:00:00,15.62,15.69,15.49,15.56,972800.0,11.1316,11.1815,11.039,11.0888,972800.0
2011-08-10 15:30:00,15.56,15.59,15.34,15.34,1595800.0,11.0888,11.1102,10.9321,10.9321,1595800.0
2011-08-11 09:30:00,15.47,15.75,15.44,15.63,549600.0,11.0247,11.2242,11.0033,11.1387,549600.0
2011-08-11 10:00:00,15.64,15.77,15.51,15.68,485200.0,11.1459,11.2385,11.0532,11.1744,485200.0
2011-08-11 10:30:00,15.69,15.81,15.64,15.72,594600.0,11.1815,11.267,11.1459,11.2029,594600.0
2011-08-11 11:00:00,15.72,15.8,15.66,15.76,515000.0,11.2029,11.2599,11.1601,11.2314,515000.0
2011-08-11 11:30:00,15.76,15.9,15.75,15.86,399000.0,11.2314,11.3311,11.2242,11.3026,399000.0
2011-08-11 12:00:00,15.86,15.87,15.77,15.79,246200.0,11.3026,11.3098,11.2385,11.2528,246200.0
2011-08-11 12:30:00,15.79,16.01,15.79,15.99,315000.0,11.2528,11.4095,11.2528,11.3953,315000.0
2011-08-11 13:00:00,15.99,16.0,15.89,15.95,400400.0,11.3953,11.4024,11.324,11.3668,400400.0
2011-08-11 13:30:00,15.96,15.97,15.84,15.96,386800.0,11.3739,11.381,11.2884,11.3739,386800.0
2011-08-11 14:00:00,15.96,15.99,15.93,15.94,387600.0,11.3739,11.3953,11.3525,11.3596,387600.0
2011-08-11 14:30:00,15.95,15.99,15.9,15.99,366000.0,11.3668,11.3953,11.3311,11.3953,366000.0
2011-08-11 15:00:00,15.98,16.14,15.97,16.11,453800.0,11.3882,11.5022,11.381,11.4808,453800.0
2011-08-11 15:30:00,16.11,16.21,16.0,16.04,1576800.0,11.4808,11.5521,11.4024,11.4309,1576800.0
2011-08-12 09:30:00,16.0,16.16,15.79,15.87,514000.0,11.4024,11.5164,11.2528,11.3098,514000.0
2011-08-12 10:00:00,15.88,16.02,15.79,15.99,675200.0,11.3169,11.4167,11.2528,11.3953,675200.0
2011-08-12 10:30:00,15.99,16.07,15.92,15.98,386800.0,11.3953,11.4523,11.3454,11.3882,386800.0
2011-08-12 11:00:00,15.98,16.0,15.93,15.94,318600.0,11.3882,11.4024,11.3525,11.3596,318600.0
2011-08-12 11:30:00,15.94,16.08,15.93,16.06,376200.0,11.3596,11.4594,11.3525,11.4452,376200.0
2011-08-12 12:00:00,16.06,16.14,16.06,16.13,407800.0,11.4452,11.5022,11.4452,11.4951,407800.0
2011-08-12 12:30:00,16.14,16.14,16.04,16.08,247200.0,11.5022,11.5022,11.4309,11.4594,247200.0
2011-08-12 13:00:00,16.08,16.09,16.05,16.08,276200.0,11.4594,11.4665,11.438,11.4594,276200.0
2011-08-12 13:30:00,16.08,16.14,16.07,16.11,236200.0,11.4594,11.5022,11.4523,11.4808,236200.0
2011-08-12 14:00:00,16.11,16.17,16.02,16.09,552800.0,11.4808,11.5236,11.4167,11.4665,552800.0
2011-08-12 14:30:00,16.08,16.1,16.02,16.04,409600.0,11.4594,11.4737,11.4167,11.4309,409600.0
2011-08-12 15:00:00,16.04,16.09,16.02,16.06,319600.0,11.4309,11.4665,11.4167,11.4452,319600.0
2011-08-12 15:30:00,16.06,16.06,15.97,16.03,1005200.0,11.4452,11.4452,11.381,11.4238,1005200.0
2011-08-15 09:30:00,16.13,16.25,16.06,16.17,404000.0,11.4951,11.5806,11.4452,11.5236,404000.0
2011-08-15 10:00:00,16.17,16.24,16.15,16.22,270000.0,11.5236,11.5734,11.5093,11.5592,270000.0
2011-08-15 10:30:00,16.22,16.25,16.18,16.18,266600.0,11.5592,11.5806,11.5307,11.5307,266600.0
2011-08-15 11:00:00,16.18,16.19,16.04,16.07,275800.0,11.5307,11.5378,11.4309,11.4523,275800.0
2011-08-15 11:30:00,16.07,16.09,16.03,16.06,202400.0,11.4523,11.4665,11.4238,11.4452,202400.0
2011-08-15 12:00:00,16.06,16.09,16.02,16.05,241000.0,11.4452,11.4665,11.4167,11.438,241000.0
2011-08-15 12:30:00,16.05,16.09,16.03,16.07,121800.0,11.438,11.4665,11.4238,11.4523,121800.0
2011-08-15 13:00:00,16.08,16.11,16.04,16.08,252600.0,11.4594,11.4808,11.4309,11.4594,252600.0
2011-08-15 13:30:00,16.08,16.1,16.05,16.08,180800.0,11.4594,11.4737,11.438,11.4594,180800.0
2011-08-15 14:00:00,16.09,16.12,16.08,16.11,351600.0,11.4665,11.4879,11.4594,11.4808,351600.0
2011-08-15 14:30:00,16.11,16.15,16.09,16.15,334000.0,11.4808,11.5093,11.4665,11.5093,334000.0
2011-08-15 15:00:00,16.15,16.18,16.12,16.12,340600.0,11.5093,11.5307,11.4879,11.4879,340600.0
2011-08-15 15:30:00,16.13,16.18,16.13,16.18,767400.0,11.4951,11.5307,11.4951,11.5307,767400.0
2011-08-16 09:30:00,15.38,15.77,15.37,15.74,1390600.0,11.0818,11.3629,11.0746,11.3412,1390600.0
2011-08-16 10:00:00,15.74,15.84,15.69,15.83,536800.0,11.3412,11.4133,11.3052,11.4061,536800.0
2011-08-16 10:30:00,15.84,15.92,15.81,15.91,610000.0,11.4133,11.4709,11.3917,11.4637,610000.0
2011-08-16 11:00:00,15.9,15.94,15.82,15.85,518600.0,11.4565,11.4853,11.3989,11.4205,518600.0
2011-08-16 11:30:00,15.85,15.89,15.81,15.85,313000.0,11.4205,11.4493,11.3917,11.4205,313000.0
2011-08-16 12:00:00,15.85,15.99,15.75,15.76,811800.0,11.4205,11.5214,11.3484,11.3556,811800.0
2011-08-16 12:30:00,15.76,15.78,15.65,15.65,453000.0,11.3556,11.3701,11.2764,11.2764,453000.0
2011-08-16 13:00:00,15.66,15.66,15.54,15.59,359800.0,11.2836,11.2836,11.1971,11.2332,359800.0
2011-08-16 13:30:00,15.59,15.68,15.58,15.65,275000.0,11.2332,11.298,11.226,11.2764,275000.0
2011-08-16 14:00:00,15.65,15.69,15.63,15.67,294000.0,11.2764,11.3052,11.262,11.2908,294000.0
2011-08-16 14:30:00,15.67,15.68,15.6,15.6,334200.0,11.2908,11.298,11.2404,11.2404,334200.0
2011-08-16 15:00:00,15.6,15.78,15.59,15.78,422400.0,11.2404,11.3701,11.2332,11.3701,422400.0
2011-08-16 15:30:00,15.78,15.78,15.65,15.68,1029400.0,11.3701,11.3701,11.2764,11.298,1029400.0
2011-08-17 09:30:00,15.64,15.96,15.62,15.94,566200.0,11.2692,11.4998,11.2548,11.4853,566200.0
2011-08-17 10:00:00,15.94,15.94,15.83,15.86,352800.0,11.4853,11.4853,11.4061,11.4277,352800.0
2011-08-17 10:30:00,15.86,15.86,15.69,15.69,324800.0,11.4277,11.4277,11.3052,11.3052,324800.0
2011-08-17 11:00:00,15.69,15.73,15.61,15.63,309200.0,11.3052,11.334,11.2476,11.262,309200.0
2011-08-17 11:30:00,15.63,15.67,15.56,15.6,258600.0,11.262,11.2908,11.2115,11.2404,258600.0
2011-08-17 12:00:00,15.6,15.63,15.53,15.54,351400.0,11.2404,11.262,11.1899,11.1971,351400.0
2011-08-17 12:30:00,15.55,15.56,15.47,15.5,518800.0,11.2043,11.2115,11.1467,11.1683,518800.0
2011-08-17 13:00:00,15.5,15.52,15.45,15.46,367400.0,11.1683,11.1827,11.1323,11.1395,367400.0
2011-08-17 13:30:00,15.46,15.49,15.4,15.46,346800.0,11.1395,11.1611,11.0963,11.1395,346800.0
2011-08-17 14:00:00,15.47,15.51,15.47,15.48,251200.0,11.1467,11.1755,11.1467,11.1539,251200.0
2011-08-17 14:30:00,15.48,15.53,15.46,15.53,276600.0,11.1539,11.1899,11.1395,11.1899,276600.0
2011-08-17 15:00:00,15.53,15.56,15.51,15.54,365400.0,11.1899,11.2115,11.1755,11.1971,365400.0
2011-08-17 15:30:00,15.54,15.54,15.49,15.52,1251400.0,11.1971,11.1971,11.1611,11.1827,1251400.0
2011-08-18 09:30:00,15.1,15.15,14.85,14.95,1046200.0,10.8801,10.9161,10.7,10.772,1046200.0
2011-08-18 10:00:00,14.94,14.94,14.69,14.86,1104400.0,10.7648,10.7648,10.5847,10.7072,1104400.0
2011-08-18 10:30:00,14.86,14.9,14.78,14.86,563400.0,10.7072,10.736,10.6495,10.7072,563400.0
2011-08-18 11:00:00,14.86,14.88,14.75,14.8,558600.0,10.7072,10.7216,10.6279,10.6639,558600.0
2011-08-18 11:30:00,14.8,14.98,14.79,14.95,649400.0,10.6639,10.7936,10.6567,10.772,649400.0
2011-08-18 12:00:00,14.95,15.03,14.92,14.99,458800.0,10.772,10.8297,10.7504,10.8008,458800.0
2011-08-18 12:30:00,14.99,14.99,14.96,14.97,214800.0,10.8008,10.8008,10.7792,10.7864,214800.0
2011-08-18 13:00:00,14.97,14.99,14.9,14.94,217600.0,10.7864,10.8008,10.736,10.7648,217600.0
2011-08-18 13:30:00,14.94,14.95,14.87,14.88,199400.0,10.7648,10.772,10.7144,10.7216,199400.0
2011-08-18 14:00:00,14.89,14.97,14.89,14.95,340200.0,10.7288,10.7864,10.7288,10.772,340200.0
2011-08-18 14:30:00,14.95,14.97,14.85,14.85,348400.0,10.772,10.7864,10.7,10.7,348400.0
2011-08-18 15:00:00,14.86,14.9,14.81,14.88,665000.0,10.7072,10.736,10.6711,10.7216,665000.0
2011-08-18 15:30:00,14.88,14.9,14.78,14.86,1608000.0,10.7216,10.736,10.6495,10.7072,1608000.0
2011-08-19 09:30:00,14.7,15.04,14.65,15.04,934400.0,10.5919,10.8369,10.5559,10.8369,934400.0
2011-08-19 10:00:00,15.04,15.18,14.99,15.12,620400.0,10.8369,10.9377,10.8008,10.8945,620400.0
2011-08-19 10:30:00,15.12,15.15,15.04,15.1,725600.0,10.8945,10.9161,10.8369,10.8801,725600.0
2011-08-19 11:00:00,15.1,15.14,14.97,15.01,518000.0,10.8801,10.9089,10.7864,10.8152,518000.0
2011-08-19 11:30:00,15.01,15.08,14.97,15.08,303400.0,10.8152,10.8657,10.7864,10.8657,303400.0
2011-08-19 12:00:00,15.08,15.1,14.99,15.02,173000.0,10.8657,10.8801,10.8008,10.8225,173000.0
2011-08-19 12:30:00,15.03,15.06,15.01,15.02,145800.0,10.8297,10.8513,10.8152,10.8225,145800.0
2011-08-19 13:00:00,15.02,15.04,14.97,14.99,133400.0,10.8225,10.8369,10.7864,10.8008,133400.0
2011-08-19 13:30:00,14.99,15.01,14.92,14.95,178600.0,10.8008,10.8152,10.7504,10.772,178600.0
2011-08-19 14:00:00,14.95,14.96,14.79,14.8,238800.0,10.772,10.7792,10.6567,10.6639,238800.0
2011-08-19 14:30:00,14.81,14.84,14.77,14.78,341200.0,10.6711,10.6928,10.6423,10.6495,341200.0
2011-08-19 15:00:00,14.78,14.83,14.71,14.82,458000.0,10.6495,10.6855,10.5991,10.6783,458000.0
2011-08-19 15:30:00,14.82,14.86,14.76,14.8,1194200.0,10.6783,10.7072,10.6351,10.6639,1194200.0
2011-08-22 09:30:00,15.09,15.17,15.01,15.09,401400.0,10.8729,10.9305,10.8152,10.8729,401400.0
2011-08-22 10:00:00,15.09,15.15,15.03,15.14,322800.0,10.8729,10.9161,10.8297,10.9089,322800.0
2011-08-22 10:30:00,15.15,15.18,15.03,15.05,282600.0,10.9161,10.9377,10.8297,10.8441,282600.0
2011-08-22 11:00:00,15.04,15.09,14.99,15.02,447000.0,10.8369,10.8729,10.8008,10.8225,447000.0
2011-08-22 11:30:00,15.02,15.03,14.9,14.97,307800.0,10.8225,10.8297,10.736,10.7864,307800.0
2011-08-22 12:00:00,14.97,15.11,14.96,15.07,281000.0,10.7864,10.8873,10.7792,10.8585,281000.0
2011-08-22 12:30:00,15.07,15.17,15.01,15.16,321000.0,10.8585,10.9305,10.8152,10.9233,321000.0
2011-08-22 13:00:00,15.15,15.19,15.13,15.13,401000.0,10.9161,10.9449,10.9017,10.9017,401000.0
2011-08-22 13:30:00,15.13,15.15,15.03,15.09,207400.0,10.9017,10.9161,10.8297,10.8729,207400.0
2011-08-22 14:00:00,15.09,15.18,15.08,15.11,330200.0,10.8729,10.9377,10.8657,10.8873,330200.0
2011-08-22 14:30:00,15.11,15.13,15.05,15.05,239000.0,10.8873,10.9017,10.8441,10.8441,239000.0
2011-08-22 15:00:00,15.05,15.14,15.04,15.12,409000.0,10.8441,10.9089,10.8369,10.8945,409000.0
2011-08-22 15:30:00,15.12,15.15,15.06,15.09,970600.0,10.8945,10.9161,10.8513,10.8729,970600.0
2011-08-23 09:30:00,15.17,15.4,15.12,15.34,418000.0,10.9305,11.0963,10.8945,11.053,418000.0
2011-08-23 10:00:00,15.34,15.46,15.32,15.43,450800.0,11.053,11.1395,11.0386,11.1179,450800.0
2011-08-23 10:30:00,15.43,15.49,15.35,15.37,288600.0,11.1179,11.1611,11.0602,11.0746,288600.0
2011-08-23 11:00:00,15.36,15.5,15.35,15.49,521600.0,11.0674,11.1683,11.0602,11.1611,521600.0
2011-08-23 11:30:00,15.5,15.61,15.47,15.6,272800.0,11.1683,11.2476,11.1467,11.2404,272800.0
2011-08-23 12:00:00,15.6,15.61,15.56,15.59,172600.0,11.2404,11.2476,11.2115,11.2332,172600.0
2011-08-23 12:30:00,15.6,15.69,15.6,15.65,252800.0,11.2404,11.3052,11.2404,11.2764,252800.0
2011-08-23 13:00:00,15.66,15.68,15.55,15.56,256800.0,11.2836,11.298,11.2043,11.2115,256800.0
2011-08-23 13:30:00,15.56,15.58,15.46,15.53,332000.0,11.2115,11.226,11.1395,11.1899,332000.0
2011-08-23 14:00:00,15.53,15.6,15.49,15.6,285600.0,11.1899,11.2404,11.1611,11.2404,285600.0
2011-08-23 14:30:00,15.6,15.72,15.58,15.72,392000.0,11.2404,11.3268,11.226,11.3268,392000.0
2011-08-23 15:00:00,15.71,15.86,15.71,15.77,598400.0,11.3196,11.4277,11.3196,11.3629,598400.0
2011-08-23 15:30:00,15.77,15.86,15.75,15.85,1140800.0,11.3629,11.4277,11.3484,11.4205,1140800.0
2011-08-24 09:30:00,15.85,15.92,15.69,15.91,450400.0,11.4205,11.4709,11.3052,11.4637,450400.0
2011-08-24 10:00:00,15.91,15.92,15.81,15.83,592800.0,11.4637,11.4709,11.3917,11.4061,592800.0
2011-08-24 10:30:00,15.83,15.84,15.69,15.71,354200.0,11.4061,11.4133,11.3052,11.3196,354200.0
2011-08-24 11:00:00,15.71,15.8,15.7,15.76,239600.0,11.3196,11.3845,11.3124,11.3556,239600.0
2011-08-24 11:30:00,15.76,15.8,15.71,15.72,263600.0,11.3556,11.3845,11.3196,11.3268,263600.0
2011-08-24 12:00:00,15.71,15.72,15.63,15.68,325400.0,11.3196,11.3268,11.262,11.298,325400.0
2011-08-24 12:30:00,15.69,15.81,15.68,15.81,230000.0,11.3052,11.3917,11.298,11.3917,230000.0
2011-08-24 13:00:00,15.8,15.88,15.78,15.82,151200.0,11.3845,11.4421,11.3701,11.3989,151200.0
2011-08-24 13:30:00,15.82,15.83,15.72,15.78,189800.0,11.3989,11.4061,11.3268,11.3701,189800.0
2011-08-24 14:00:00,15.78,15.8,15.72,15.74,253600.0,11.3701,11.3845,11.3268,11.3412,253600.0
2011-08-24 14:30:00,15.74,15.79,15.73,15.78,235200.0,11.3412,11.3773,11.334,11.3701,235200.0
2011-08-24 15:00:00,15.78,15.84,15.75,15.82,414200.0,11.3701,11.4133,11.3484,11.3989,414200.0
2011-08-24 15:30:00,15.82,15.9,15.82,15.87,801200.0,11.3989,11.4565,11.3989,11.4349,801200.0
2011-08-25 09:30:00,15.93,15.97,15.83,15.92,510200.0,11.4781,11.507,11.4061,11.4709,510200.0
2011-08-25 10:00:00,15.92,15.96,15.83,15.88,1000600.0,11.4709,11.4998,11.4061,11.4421,1000600.0
2011-08-25 10:30:00,15.88,15.9,15.79,15.85,788400.0,11.4421,11.4565,11.3773,11.4205,788400.0
2011-08-25 11:00:00,15.85,15.95,15.83,15.92,332000.0,11.4205,11.4926,11.4061,11.4709,332000.0
2011-08-25 11:30:00,15.92,15.93,15.8,15.84,237600.0,11.4709,11.4781,11.3845,11.4133,237600.0
2011-08-25 12:00:00,15.84,15.87,15.79,15.86,337800.0,11.4133,11.4349,11.3773,11.4277,337800.0
2011-08-25 12:30:00,15.86,15.86,15.76,15.81,370000.0,11.4277,11.4277,11.3556,11.3917,370000.0
2011-08-25 13:00:00,15.81,15.85,15.77,15.85,267200.0,11.3917,11.4205,11.3629,11.4205,267200.0
2011-08-25 13:30:00,15.85,15.87,15.76,15.85,245200.0,11.4205,11.4349,11.3556,11.4205,245200.0
2011-08-25 14:00:00,15.86,15.86,15.76,15.79,210000.0,11.4277,11.4277,11.3556,11.3773,210000.0
2011-08-25 14:30:00,15.8,15.81,15.71,15.73,330200.0,11.3845,11.3917,11.3196,11.334,330200.0
2011-08-25 15:00:00,15.72,15.8,15.71,15.79,347000.0,11.3268,11.3845,11.3196,11.3773,347000.0
2011-08-25 15:30:00,15.79,15.8,15.7,15.73,1078200.0,11.3773,11.3845,11.3124,11.334,1078200.0
2011-08-26 09:30:00,15.58,15.72,15.31,15.68,242600.0,11.226,11.3268,11.0314,11.298,242600.0
2011-08-26 10:00:00,15.68,15.96,15.51,15.88,491600.0,11.298,11.4998,11.1755,11.4421,491600.0
2011-08-26 10:30:00,15.9,16.1,15.81,15.94,466200.0,11.4565,11.6006,11.3917,11.4853,466200.0
2011-08-26 11:00:00,15.94,16.15,15.91,15.98,458200.0,11.4853,11.6367,11.4637,11.5142,458200.0
2011-08-26 11:30:00,15.97,16.02,15.91,15.97,315400.0,11.507,11.543,11.4637,11.507,315400.0
2011-08-26 12:00:00,15.98,16.09,15.98,16.07,238400.0,11.5142,11.5934,11.5142,11.579,238400.0
2011-08-26 12:30:00,16.07,16.08,15.99,16.03,170800.0,11.579,11.5862,11.5214,11.5502,170800.0
2011-08-26 13:00:00,16.03,16.1,16.0,16.09,185400.0,11.5502,11.6006,11.5286,11.5934,185400.0
2011-08-26 13:30:00,16.1,16.14,16.07,16.12,138800.0,11.6006,11.6295,11.579,11.615,138800.0
2011-08-26 14:00:00,16.13,16.15,16.04,16.05,255000.0,11.6222,11.6367,11.5574,11.5646,255000.0
2011-08-26 14:30:00,16.05,16.11,16.03,16.08,187400.0,11.5646,11.6078,11.5502,11.5862,187400.0
2011-08-26 15:00:00,16.08,16.09,15.98,16.02,348800.0,11.5862,11.5934,11.5142,11.543,348800.0
2011-08-26 15:30:00,16.03,16.15,16.02,16.15,790200.0,11.5502,11.6367,11.543,11.6367,790200.0
2011-08-29 09:30:00,16.33,16.49,16.3,16.48,238000.0,11.7664,11.8816,11.7447,11.8744,238000.0
2011-08-29 10:00:00,16.48,16.5,16.43,16.43,181600.0,11.8744,11.8888,11.8384,11.8384,181600.0
2011-08-29 10:30:00,16.43,16.51,16.42,16.5,285600.0,11.8384,11.8961,11.8312,11.8888,285600.0
2011-08-29 11:00:00,16.5,16.51,16.47,16.48,304600.0,11.8888,11.8961,11.8672,11.8744,304600.0
2011-08-29 11:30:00,16.48,16.53,16.47,16.53,188600.0,11.8744,11.9105,11.8672,11.9105,188600.0
2011-08-29 12:00:00,16.52,16.56,16.52,16.53,129200.0,11.9033,11.9321,11.9033,11.9105,129200.0
2011-08-29 12:30:00,16.53,16.58,16.52,16.55,151000.0,11.9105,11.9465,11.9033,11.9249,151000.0
2011-08-29 13:00:00,16.55,16.61,16.54,16.54,151800.0,11.9249,11.9681,11.9177,11.9177,151800.0
2011-08-29 13:30:00,16.54,16.59,16.52,16.56,330000.0,11.9177,11.9537,11.9033,11.9321,330000.0
2011-08-29 14:00:00,16.56,16.61,16.55,16.58,242800.0,11.9321,11.9681,11.9249,11.9465,242800.0
2011-08-29 14:30:00,16.58,16.63,16.58,16.6,278600.0,11.9465,11.9825,11.9465,11.9609,278600.0
2011-08-29 15:00:00,16.6,16.64,16.6,16.63,444600.0,11.9609,11.9897,11.9609,11.9825,444600.0
2011-08-29 15:30:00,16.62,16.71,16.61,16.7,1214400.0,11.9753,12.0402,11.9681,12.033,1214400.0
2011-08-30 09:30:00,16.63,16.83,16.6,16.72,418800.0,11.9825,12.1266,11.9609,12.0474,418800.0
2011-08-30 10:00:00,16.72,16.75,16.61,16.75,421200.0,12.0474,12.069,11.9681,12.069,421200.0
2011-08-30 10:30:00,16.74,16.79,16.67,16.72,249400.0,12.0618,12.0978,12.0113,12.0474,249400.0
2011-08-30 11:00:00,16.72,16.8,16.7,16.8,392400.0,12.0474,12.105,12.033,12.105,392400.0
2011-08-30 11:30:00,16.8,16.88,16.75,16.78,375400.0,12.105,12.1626,12.069,12.0906,375400.0
2011-08-30 12:00:00,16.78,16.79,16.71,16.73,193000.0,12.0906,12.0978,12.0402,12.0546,193000.0
2011-08-30 12:30:00,16.73,16.73,16.6,16.61,344200.0,12.0546,12.0546,11.9609,11.9681,344200.0
2011-08-30 13:00:00,16.61,16.66,16.59,16.6,538000.0,11.9681,12.0041,11.9537,11.9609,538000.0
2011-08-30 13:30:00,16.6,16.6,16.44,16.47,738200.0,11.9609,11.9609,11.8456,11.8672,738200.0
2011-08-30 14:00:00,16.48,16.55,16.45,16.54,737200.0,11.8744,11.9249,11.8528,11.9177,737200.0
2011-08-30 14:30:00,16.54,16.56,16.43,16.48,696600.0,11.9177,11.9321,11.8384,11.8744,696600.0
2011-08-30 15:00:00,16.48,16.49,16.41,16.45,688200.0,11.8744,11.8816,11.824,11.8528,688200.0
2011-08-30 15:30:00,16.45,16.52,16.41,16.41,1482400.0,11.8528,11.9033,11.824,11.824,1482400.0
2011-08-31 09:30:00,16.54,16.57,16.36,16.56,508200.0,11.9177,11.9393,11.788,11.9321,508200.0
2011-08-31 10:00:00,16.56,16.68,16.53,16.64,310200.0,11.9321,12.0185,11.9105,11.9897,310200.0
2011-08-31 10:30:00,16.64,16.66,16.55,16.55,330200.0,11.9897,12.0041,11.9249,11.9249,330200.0
2011-08-31 11:00:00,16.55,16.56,16.37,16.45,371000.0,11.9249,11.9321,11.7952,11.8528,371000.0
2011-08-31 11:30:00,16.45,16.46,16.36,16.38,171200.0,11.8528,11.86,11.788,11.8024,171200.0
2011-08-31 12:00:00,16.38,16.5,16.38,16.48,140400.0,11.8024,11.8888,11.8024,11.8744,140400.0
2011-08-31 12:30:00,16.48,16.55,16.48,16.55,142400.0,11.8744,11.9249,11.8744,11.9249,142400.0
2011-08-31 13:00:00,16.55,16.57,16.45,16.47,143200.0,11.9249,11.9393,11.8528,11.8672,143200.0
2011-08-31 13:30:00,16.47,16.5,16.43,16.43,151400.0,11.8672,11.8888,11.8384,11.8384,151400.0
2011-08-31 14:00:00,16.43,16.45,16.38,16.43,175800.0,11.8384,11.8528,11.8024,11.8384,175800.0
2011-08-31 14:30:00,16.43,16.43,16.31,16.33,361400.0,11.8384,11.8384,11.7519,11.7664,361400.0
2011-08-31 15:00:00,16.33,16.4,16.28,16.34,401800.0,11.7664,11.8168,11.7303,11.7736,401800.0
2011-08-31 15:30:00,16.34,16.45,16.33,16.41,949800.0,11.7736,11.8528,11.7664,11.824,949800.0
2011-09-01 09:30:00,16.55,16.55,16.35,16.45,230400.0,11.9249,11.9249,11.7808,11.8528,230400.0
2011-09-01 10:00:00,16.45,16.58,16.43,16.53,456200.0,11.8528,11.9465,11.8384,11.9105,456200.0
2011-09-01 10:30:00,16.53,16.56,16.46,16.49,501600.0,11.9105,11.9321,11.86,11.8816,501600.0
2011-09-01 11:00:00,16.49,16.54,16.42,16.53,451200.0,11.8816,11.9177,11.8312,11.9105,451200.0
2011-09-01 11:30:00,16.53,16.57,16.49,16.55,418800.0,11.9105,11.9393,11.8816,11.9249,418800.0
2011-09-01 12:00:00,16.56,16.56,16.46,16.47,204400.0,11.9321,11.9321,11.86,11.8672,204400.0
2011-09-01 12:30:00,16.48,16.49,16.41,16.43,341800.0,11.8744,11.8816,11.824,11.8384,341800.0
2011-09-01 13:00:00,16.43,16.45,16.39,16.43,214600.0,11.8384,11.8528,11.8096,11.8384,214600.0
2011-09-01 13:30:00,16.43,16.48,16.4,16.4,442800.0,11.8384,11.8744,11.8168,11.8168,442800.0
2011-09-01 14:00:00,16.4,16.4,16.31,16.35,323400.0,11.8168,11.8168,11.7519,11.7808,323400.0
2011-09-01 14:30:00,16.35,16.42,16.35,16.36,275000.0,11.7808,11.8312,11.7808,11.788,275000.0
2011-09-01 15:00:00,16.36,16.4,16.31,16.35,351000.0,11.788,11.8168,11.7519,11.7808,351000.0
2011-09-01 15:30:00,16.35,16.35,16.26,16.28,824600.0,11.7808,11.7808,11.7159,11.7303,824600.0
2011-09-02 09:30:00,15.88,16.03,15.83,15.9,626600.0,11.4421,11.5502,11.4061,11.4565,626600.0
2011-09-02 10:00:00,15.9,15.97,15.87,15.88,358400.0,11.4565,11.507,11.4349,11.4421,358400.0
2011-09-02 10:30:00,15.88,15.88,15.78,15.86,283800.0,11.4421,11.4421,11.3701,11.4277,283800.0
2011-09-02 11:00:00,15.86,15.96,15.86,15.94,243400.0,11.4277,11.4998,11.4277,11.4853,243400.0
2011-09-02 11:30:00,15.94,15.98,15.88,15.88,330800.0,11.4853,11.5142,11.4421,11.4421,330800.0
2011-09-02 12:00:00,15.88,15.95,15.88,15.93,265800.0,11.4421,11.4926,11.4421,11.4781,265800.0
2011-09-02 12:30:00,15.92,15.94,15.9,15.9,210200.0,11.4709,11.4853,11.4565,11.4565,210200.0
2011-09-02 13:00:00,15.9,15.9,15.81,15.81,302000.0,11.4565,11.4565,11.3917,11.3917,302000.0
2011-09-02 13:30:00,15.82,15.83,15.74,15.77,353200.0,11.3989,11.4061,11.3412,11.3629,353200.0
2011-09-02 14:00:00,15.77,15.79,15.67,15.7,652400.0,11.3629,11.3773,11.2908,11.3124,652400.0
2011-09-02 14:30:00,15.7,15.7,15.6,15.63,397000.0,11.3124,11.3124,11.2404,11.262,397000.0
2011-09-02 15:00:00,15.64,15.65,15.56,15.62,428400.0,11.2692,11.2764,11.2115,11.2548,428400.0
2011-09-02 15:30:00,15.63,15.74,15.62,15.69,968400.0,11.262,11.3412,11.2548,11.3052,968400.0
2011-09-06 09:30:00,15.26,15.46,15.25,15.44,447800.0,10.9954,11.1395,10.9882,11.1251,447800.0
2011-09-06 10:00:00,15.43,15.51,15.37,15.38,343600.0,11.1179,11.1755,11.0746,11.0818,343600.0
2011-09-06 10:30:00,15.38,15.51,15.36,15.5,358000.0,11.0818,11.1755,11.0674,11.1683,358000.0
2011-09-06 11:00:00,15.5,15.5,15.42,15.49,268200.0,11.1683,11.1683,11.1107,11.1611,268200.0
2011-09-06 11:30:00,15.49,15.55,15.45,15.5,322600.0,11.1611,11.2043,11.1323,11.1683,322600.0
2011-09-06 12:00:00,15.49,15.56,15.49,15.53,259400.0,11.1611,11.2115,11.1611,11.1899,259400.0
2011-09-06 12:30:00,15.53,15.54,15.49,15.51,82800.0,11.1899,11.1971,11.1611,11.1755,82800.0
2011-09-06 13:00:00,15.52,15.59,15.5,15.56,132800.0,11.1827,11.2332,11.1683,11.2115,132800.0
2011-09-06 13:30:00,15.56,15.65,15.53,15.63,137400.0,11.2115,11.2764,11.1899,11.262,137400.0
2011-09-06 14:00:00,15.63,15.7,15.62,15.67,139000.0,11.262,11.3124,11.2548,11.2908,139000.0
2011-09-06 14:30:00,15.68,15.68,15.61,15.63,280400.0,11.298,11.298,11.2476,11.262,280400.0
2011-09-06 15:00:00,15.63,15.64,15.58,15.61,413400.0,11.262,11.2692,11.226,11.2476,413400.0
2011-09-06 15:30:00,15.61,15.77,15.59,15.74,917800.0,11.2476,11.3629,11.2332,11.3412,917800.0
2011-09-07 09:30:00,16.0,16.15,15.97,16.05,301800.0,11.5286,11.6367,11.507,11.5646,301800.0
2011-09-07 10:00:00,16.05,16.17,16.05,16.1,294800.0,11.5646,11.6511,11.5646,11.6006,294800.0
2011-09-07 10:30:00,16.1,16.14,16.07,16.08,191800.0,11.6006,11.6295,11.579,11.5862,191800.0
2011-09-07 11:00:00,16.08,16.15,16.07,16.15,185400.0,11.5862,11.6367,11.579,11.6367,185400.0
2011-09-07 11:30:00,16.15,16.21,16.13,16.2,109800.0,11.6367,11.6799,11.6222,11.6727,109800.0
2011-09-07 12:00:00,16.2,16.2,16.14,16.14,126600.0,11.6727,11.6727,11.6295,11.6295,126600.0
2011-09-07 12:30:00,16.14,16.16,16.12,16.13,100800.0,11.6295,11.6439,11.615,11.6222,100800.0
2011-09-07 13:00:00,16.13,16.2,16.12,16.19,88400.0,11.6222,11.6727,11.615,11.6655,88400.0
2011-09-07 13:30:00,16.19,16.21,16.16,16.2,85000.0,11.6655,11.6799,11.6439,11.6727,85000.0
2011-09-07 14:00:00,16.2,16.26,16.18,16.26,141800.0,11.6727,11.7159,11.6583,11.7159,141800.0
2011-09-07 14:30:00,16.26,16.31,16.25,16.28,157600.0,11.7159,11.7519,11.7087,11.7303,157600.0
2011-09-07 15:00:00,16.28,16.29,16.25,16.26,207000.0,11.7303,11.7375,11.7087,11.7159,207000.0
2011-09-07 15:30:00,16.25,16.32,16.25,16.31,761200.0,11.7087,11.7591,11.7087,11.7519,761200.0
2011-09-08 09:30:00,16.28,16.38,16.13,16.33,283600.0,11.7303,11.8024,11.6222,11.7664,283600.0
2011-09-08 10:00:00,16.33,16.43,16.29,16.4,400400.0,11.7664,11.8384,11.7375,11.8168,400400.0
2011-09-08 10:30:00,16.4,16.45,16.36,16.43,390800.0,11.8168,11.8528,11.788,11.8384,390800.0
2011-09-08 11:00:00,16.43,16.48,16.4,16.41,195600.0,11.8384,11.8744,11.8168,11.824,195600.0
2011-09-08 11:30:00,16.4,16.43,16.35,16.36,213800.0,11.8168,11.8384,11.7808,11.788,213800.0
2011-09-08 12:00:00,16.36,16.36,16.3,16.3,165600.0,11.788,11.788,11.7447,11.7447,165600.0
2011-09-08 12:30:00,16.3,16.31,16.23,16.31,150400.0,11.7447,11.7519,11.6943,11.7519,150400.0
2011-09-08 13:00:00,16.31,16.31,16.26,16.27,105000.0,11.7519,11.7519,11.7159,11.7231,105000.0
2011-09-08 13:30:00,16.27,16.32,16.13,16.16,412000.0,11.7231,11.7591,11.6222,11.6439,412000.0
2011-09-08 14:00:00,16.16,16.18,16.06,16.09,318800.0,11.6439,11.6583,11.5718,11.5934,318800.0
2011-09-08 14:30:00,16.09,16.15,16.07,16.13,217400.0,11.5934,11.6367,11.579,11.6222,217400.0
2011-09-08 15:00:00,16.13,16.14,16.05,16.13,302400.0,11.6222,11.6295,11.5646,11.6222,302400.0
2011-09-08 15:30:00,16.13,16.18,16.11,16.12,724800.0,11.6222,11.6583,11.6078,11.615,724800.0
2011-09-09 09:30:00,15.97,16.13,15.89,16.12,332800.0,11.507,11.6222,11.4493,11.615,332800.0
2011-09-09 10:00:00,16.11,16.25,16.11,16.25,282200.0,11.6078,11.7087,11.6078,11.7087,282200.0
2011-09-09 10:30:00,16.25,16.33,16.19,16.3,343800.0,11.7087,11.7664,11.6655,11.7447,343800.0
2011-09-09 11:00:00,16.3,16.32,16.08,16.09,445200.0,11.7447,11.7591,11.5862,11.5934,445200.0
2011-09-09 11:30:00,16.08,16.17,16.0,16.04,234800.0,11.5862,11.6511,11.5286,11.5574,234800.0
2011-09-09 12:00:00,16.04,16.07,15.99,16.04,138200.0,11.5574,11.579,11.5214,11.5574,138200.0
2011-09-09 12:30:00,16.04,16.12,15.96,16.1,254200.0,11.5574,11.615,11.4998,11.6006,254200.0
2011-09-09 13:00:00,16.1,16.16,16.06,16.08,192600.0,11.6006,11.6439,11.5718,11.5862,192600.0
2011-09-09 13:30:00,16.08,16.09,16.02,16.05,167200.0,11.5862,11.5934,11.543,11.5646,167200.0
2011-09-09 14:00:00,16.05,16.08,15.99,15.99,193000.0,11.5646,11.5862,11.5214,11.5214,193000.0
2011-09-09 14:30:00,15.99,16.03,15.95,15.96,311000.0,11.5214,11.5502,11.4926,11.4998,311000.0
2011-09-09 15:00:00,15.95,15.99,15.94,15.97,352200.0,11.4926,11.5214,11.4853,11.507,352200.0
2011-09-09 15:30:00,15.97,16.1,15.97,16.03,909000.0,11.507,11.6006,11.507,11.5502,909000.0
2011-09-12 09:30:00,15.74,16.25,15.74,16.2,398200.0,11.3412,11.7087,11.3412,11.6727,398200.0
2011-09-12 10:00:00,16.21,16.31,16.16,16.16,368800.0,11.6799,11.7519,11.6439,11.6439,368800.0
2011-09-12 10:30:00,16.16,16.2,16.06,16.07,265000.0,11.6439,11.6727,11.5718,11.579,265000.0
2011-09-12 11:00:00,16.06,16.27,16.06,16.24,245800.0,11.5718,11.7231,11.5718,11.7015,245800.0
2011-09-12 11:30:00,16.23,16.33,16.22,16.24,166800.0,11.6943,11.7664,11.6871,11.7015,166800.0
2011-09-12 12:00:00,16.24,16.25,16.16,16.21,148200.0,11.7015,11.7087,11.6439,11.6799,148200.0
2011-09-12 12:30:00,16.21,16.22,16.11,16.17,138800.0,11.6799,11.6871,11.6078,11.6511,138800.0
2011-09-12 13:00:00,16.18,16.22,16.13,16.14,154000.0,11.6583,11.6871,11.6222,11.6295,154000.0
2011-09-12 13:30:00,16.14,16.14,16.06,16.11,163000.0,11.6295,11.6295,11.5718,11.6078,163000.0
2011-09-12 14:00:00,16.11,16.11,16.0,16.07,186400.0,11.6078,11.6078,11.5286,11.579,186400.0
2011-09-12 14:30:00,16.07,16.25,16.07,16.14,495800.0,11.579,11.7087,11.579,11.6295,495800.0
2011-09-12 15:00:00,16.15,16.19,16.09,16.19,414800.0,11.6367,11.6655,11.5934,11.6655,414800.0
2011-09-12 15:30:00,16.2,16.36,16.19,16.35,948800.0,11.6727,11.788,11.6655,11.7808,948800.0
2011-09-13 09:30:00,16.46,16.5,16.36,16.47,373200.0,11.86,11.8888,11.788,11.8672,373200.0
2011-09-13 10:00:00,16.47,16.59,16.47,16.58,313000.0,11.8672,11.9537,11.8672,11.9465,313000.0
2011-09-13 10:30:00,16.58,16.61,16.5,16.56,302800.0,11.9465,11.9681,11.8888,11.9321,302800.0
2011-09-13 11:00:00,16.55,16.58,16.45,16.49,234600.0,11.9249,11.9465,11.8528,11.8816,234600.0
2011-09-13 11:30:00,16.5,16.58,16.49,16.55,161600.0,11.8888,11.9465,11.8816,11.9249,161600.0
2011-09-13 12:00:00,16.55,16.65,16.5,16.62,253600.0,11.9249,11.9969,11.8888,11.9753,253600.0
2011-09-13 12:30:00,16.62,16.7,16.61,16.68,209000.0,11.9753,12.033,11.9681,12.0185,209000.0
2011-09-13 13:00:00,16.68,16.74,16.66,16.68,207400.0,12.0185,12.0618,12.0041,12.0185,207400.0
2011-09-13 13:30:00,16.68,16.75,16.64,16.74,245000.0,12.0185,12.069,11.9897,12.0618,245000.0
2011-09-13 14:00:00,16.74,16.79,16.72,16.79,270800.0,12.0618,12.0978,12.0474,12.0978,270800.0
2011-09-13 14:30:00,16.79,16.82,16.72,16.75,499200.0,12.0978,12.1194,12.0474,12.069,499200.0
2011-09-13 15:00:00,16.75,16.75,16.64,16.73,544800.0,12.069,12.069,11.9897,12.0546,544800.0
2011-09-13 15:30:00,16.73,16.86,16.73,16.81,1206600.0,12.0546,12.1482,12.0546,12.1122,1206600.0
2011-09-14 09:30:00,16.9,17.02,16.86,16.95,520400.0,12.1771,12.2635,12.1482,12.2131,520400.0
2011-09-14 10:00:00,16.96,16.97,16.81,16.89,671400.0,12.2203,12.2275,12.1122,12.1699,671400.0
2011-09-14 10:30:00,16.89,16.94,16.85,16.91,466800.0,12.1699,12.2059,12.141,12.1843,466800.0
2011-09-14 11:00:00,16.91,17.0,16.87,17.0,348200.0,12.1843,12.2491,12.1554,12.2491,348200.0
2011-09-14 11:30:00,16.99,17.02,16.95,17.01,332600.0,12.2419,12.2635,12.2131,12.2563,332600.0
2011-09-14 12:00:00,17.02,17.08,17.02,17.06,362800.0,12.2635,12.3068,12.2635,12.2923,362800.0
2011-09-14 12:30:00,17.07,17.17,17.06,17.12,285400.0,12.2996,12.3716,12.2923,12.3356,285400.0
2011-09-14 13:00:00,17.13,17.14,17.1,17.13,270800.0,12.3428,12.35,12.3212,12.3428,270800.0
2011-09-14 13:30:00,17.13,17.2,17.12,17.16,260600.0,12.3428,12.3932,12.3356,12.3644,260600.0
2011-09-14 14:00:00,17.16,17.28,17.15,17.27,425000.0,12.3644,12.4509,12.3572,12.4437,425000.0
2011-09-14 14:30:00,17.28,17.34,17.25,17.34,392000.0,12.4509,12.4941,12.4292,12.4941,392000.0
2011-09-14 15:00:00,17.34,17.45,17.34,17.44,722000.0,12.4941,12.5734,12.4941,12.5661,722000.0
2011-09-14 15:30:00,17.44,17.46,17.22,17.23,1473000.0,12.5661,12.5806,12.4076,12.4148,1473000.0
2011-09-15 09:30:00,17.45,17.46,17.29,17.35,366800.0,12.5734,12.5806,12.4581,12.5013,366800.0
2011-09-15 10:00:00,17.36,17.42,17.2,17.21,427600.0,12.5085,12.5517,12.3932,12.4004,427600.0
2011-09-15 10:30:00,17.22,17.22,17.12,17.13,372600.0,12.4076,12.4076,12.3356,12.3428,372600.0
2011-09-15 11:00:00,17.13,17.17,17.08,17.13,364400.0,12.3428,12.3716,12.3068,12.3428,364400.0
2011-09-15 11:30:00,17.14,17.18,17.11,17.14,253800.0,12.35,12.3788,12.3284,12.35,253800.0
2011-09-15 12:00:00,17.14,17.18,17.11,17.15,193000.0,12.35,12.3788,12.3284,12.3572,193000.0
2011-09-15 12:30:00,17.16,17.24,17.15,17.21,158400.0,12.3644,12.422,12.3572,12.4004,158400.0
2011-09-15 13:00:00,17.22,17.23,17.17,17.17,267600.0,12.4076,12.4148,12.3716,12.3716,267600.0
2011-09-15 13:30:00,17.16,17.18,17.13,17.18,251800.0,12.3644,12.3788,12.3428,12.3788,251800.0
2011-09-15 14:00:00,17.18,17.25,17.18,17.21,367600.0,12.3788,12.4292,12.3788,12.4004,367600.0
2011-09-15 14:30:00,17.21,17.25,17.21,17.22,262600.0,12.4004,12.4292,12.4004,12.4076,262600.0
2011-09-15 15:00:00,17.22,17.23,17.09,17.1,522800.0,12.4076,12.4148,12.314,12.3212,522800.0
2011-09-15 15:30:00,17.09,17.16,17.08,17.16,972200.0,12.314,12.3644,12.3068,12.3644,972200.0
2011-09-16 09:30:00,17.29,17.4,17.2,17.38,1437800.0,12.4581,12.5373,12.3932,12.5229,1437800.0
2011-09-16 10:00:00,17.38,17.48,17.33,17.37,382400.0,12.5229,12.595,12.4869,12.5157,382400.0
2011-09-16 10:30:00,17.37,17.4,17.25,17.3,469200.0,12.5157,12.5373,12.4292,12.4653,469200.0
2011-09-16 11:00:00,17.3,17.32,17.23,17.29,335600.0,12.4653,12.4797,12.4148,12.4581,335600.0
2011-09-16 11:30:00,17.29,17.35,17.25,17.33,201600.0,12.4581,12.5013,12.4292,12.4869,201600.0
2011-09-16 12:00:00,17.33,17.36,17.27,17.31,141400.0,12.4869,12.5085,12.4437,12.4725,141400.0
2011-09-16 12:30:00,17.3,17.35,17.3,17.34,171400.0,12.4653,12.5013,12.4653,12.4941,171400.0
2011-09-16 13:00:00,17.34,17.34,17.27,17.32,195600.0,12.4941,12.4941,12.4437,12.4797,195600.0
2011-09-16 13:30:00,17.31,17.32,17.22,17.23,181000.0,12.4725,12.4797,12.4076,12.4148,181000.0
2011-09-16 14:00:00,17.24,17.28,17.23,17.25,169200.0,12.422,12.4509,12.4148,12.4292,169200.0
2011-09-16 14:30:00,17.25,17.29,17.25,17.29,188000.0,12.4292,12.4581,12.4292,12.4581,188000.0
2011-09-16 15:00:00,17.29,17.29,17.18,17.18,321200.0,12.4581,12.4581,12.3788,12.3788,321200.0
2011-09-16 15:30:00,17.18,17.28,17.17,17.28,564800.0,12.3788,12.4509,12.3716,12.4509,564800.0
2011-09-19 09:30:00,17.02,17.09,16.98,16.98,391000.0,12.2635,12.314,12.2347,12.2347,391000.0
2011-09-19 10:00:00,16.98,17.06,16.92,16.93,287200.0,12.2347,12.2923,12.1915,12.1987,287200.0
2011-09-19 10:30:00,16.93,17.0,16.91,16.98,353200.0,12.1987,12.2491,12.1843,12.2347,353200.0
2011-09-19 11:00:00,16.98,17.13,16.98,17.11,236400.0,12.2347,12.3428,12.2347,12.3284,236400.0
2011-09-19 11:30:00,17.11,17.24,17.09,17.16,198600.0,12.3284,12.422,12.314,12.3644,198600.0
2011-09-19 12:00:00,17.16,17.18,17.07,17.07,110400.0,12.3644,12.3788,12.2996,12.2996,110400.0
2011-09-19 12:30:00,17.06,17.07,16.97,17.0,100000.0,12.2923,12.2996,12.2275,12.2491,100000.0
2011-09-19 13:00:00,17.0,17.06,16.99,17.04,201600.0,12.2491,12.2923,12.2419,12.2779,201600.0
2011-09-19 13:30:00,17.04,17.06,17.02,17.04,110200.0,12.2779,12.2923,12.2635,12.2779,110200.0
2011-09-19 14:00:00,17.04,17.09,16.99,17.05,176600.0,12.2779,12.314,12.2419,12.2851,176600.0
2011-09-19 14:30:00,17.05,17.1,17.0,17.01,195000.0,12.2851,12.3212,12.2491,12.2563,195000.0
2011-09-19 15:00:00,17.01,17.18,16.99,17.18,599800.0,12.2563,12.3788,12.2419,12.3788,599800.0
2011-09-19 15:30:00,17.18,17.2,17.08,17.09,731800.0,12.3788,12.3932,12.3068,12.314,731800.0
2011-09-20 09:30:00,17.17,17.22,16.98,17.08,203200.0,12.3716,12.4076,12.2347,12.3068,203200.0
2011-09-20 10:00:00,17.07,17.15,17.02,17.12,215200.0,12.2996,12.3572,12.2635,12.3356,215200.0
2011-09-20 10:30:00,17.12,17.19,17.07,17.19,205000.0,12.3356,12.386,12.2996,12.386,205000.0
2011-09-20 11:00:00,17.2,17.28,17.18,17.24,345400.0,12.3932,12.4509,12.3788,12.422,345400.0
2011-09-20 11:30:00,17.24,17.28,17.2,17.25,149000.0,12.422,12.4509,12.3932,12.4292,149000.0
2011-09-20 12:00:00,17.26,17.27,17.18,17.2,106600.0,12.4365,12.4437,12.3788,12.3932,106600.0
2011-09-20 12:30:00,17.2,17.22,17.13,17.18,119000.0,12.3932,12.4076,12.3428,12.3788,119000.0
2011-09-20 13:00:00,17.18,17.22,17.16,17.19,112200.0,12.3788,12.4076,12.3644,12.386,112200.0
2011-09-20 13:30:00,17.2,17.2,17.11,17.11,204000.0,12.3932,12.3932,12.3284,12.3284,204000.0
2011-09-20 14:00:00,17.12,17.18,17.1,17.13,318200.0,12.3356,12.3788,12.3212,12.3428,318200.0
2011-09-20 14:30:00,17.13,17.14,17.02,17.06,554600.0,12.3428,12.35,12.2635,12.2923,554600.0
2011-09-20 15:00:00,17.06,17.07,16.86,16.86,507000.0,12.2923,12.2996,12.1482,12.1482,507000.0
2011-09-20 15:30:00,16.86,16.93,16.83,16.86,751600.0,12.1482,12.1987,12.1266,12.1482,751600.0
2011-09-21 09:30:00,16.94,17.06,16.91,16.98,163400.0,12.2059,12.2923,12.1843,12.2347,163400.0
2011-09-21 10:00:00,16.99,17.02,16.87,16.89,193000.0,12.2419,12.2635,12.1554,12.1699,193000.0
2011-09-21 10:30:00,16.89,16.9,16.75,16.79,261000.0,12.1699,12.1771,12.069,12.0978,261000.0
2011-09-21 11:00:00,16.79,16.9,16.79,16.83,204400.0,12.0978,12.1771,12.0978,12.1266,204400.0
2011-09-21 11:30:00,16.83,16.93,16.83,16.89,119400.0,12.1266,12.1987,12.1266,12.1699,119400.0
2011-09-21 12:00:00,16.89,16.96,16.86,16.9,230600.0,12.1699,12.2203,12.1482,12.1771,230600.0
2011-09-21 12:30:00,16.9,17.03,16.9,16.94,228200.0,12.1771,12.2707,12.1771,12.2059,228200.0
2011-09-21 13:00:00,16.93,17.03,16.93,17.0,163800.0,12.1987,12.2707,12.1987,12.2491,163800.0
2011-09-21 13:30:00,17.0,17.02,16.97,16.98,117800.0,12.2491,12.2635,12.2275,12.2347,117800.0
2011-09-21 14:00:00,16.97,17.08,16.89,16.99,191200.0,12.2275,12.3068,12.1699,12.2419,191200.0
2011-09-21 14:30:00,16.98,17.01,16.8,16.89,432600.0,12.2347,12.2563,12.105,12.1699,432600.0
2011-09-21 15:00:00,16.89,17.01,16.86,16.9,290600.0,12.1699,12.2563,12.1482,12.1771,290600.0
2011-09-21 15:30:00,16.9,16.92,16.59,16.59,630800.0,12.1771,12.1915,11.9537,11.9537,630800.0
2011-09-22 09:30:00,16.26,16.47,16.03,16.1,461200.0,11.7159,11.8672,11.5502,11.6006,461200.0
2011-09-22 10:00:00,16.11,16.31,16.1,16.23,331800.0,11.6078,11.7519,11.6006,11.6943,331800.0
2011-09-22 10:30:00,16.24,16.36,16.2,16.22,420200.0,11.7015,11.788,11.6727,11.6871,420200.0
2011-09-22 11:00:00,16.22,16.27,16.18,16.18,282600.0,11.6871,11.7231,11.6583,11.6583,282600.0
2011-09-22 11:30:00,16.18,16.27,16.11,16.12,187600.0,11.6583,11.7231,11.6078,11.615,187600.0
2011-09-22 12:00:00,16.13,16.15,16.06,16.11,197200.0,11.6222,11.6367,11.5718,11.6078,197200.0
2011-09-22 12:30:00,16.11,16.29,16.1,16.25,165600.0,11.6078,11.7375,11.6006,11.7087,165600.0
2011-09-22 13:00:00,16.25,16.26,16.15,16.19,282000.0,11.7087,11.7159,11.6367,11.6655,282000.0
2011-09-22 13:30:00,16.18,16.23,16.01,16.01,581800.0,11.6583,11.6943,11.5358,11.5358,581800.0
2011-09-22 14:00:00,16.01,16.14,15.93,16.08,861600.0,11.5358,11.6295,11.4781,11.5862,861600.0
2011-09-22 14:30:00,16.07,16.09,15.97,15.97,398400.0,11.579,11.5934,11.507,11.507,398400.0
2011-09-22 15:00:00,15.97,16.04,15.87,15.95,498800.0,11.507,11.5574,11.4349,11.4926,498800.0
2011-09-22 15:30:00,15.95,16.16,15.94,16.07,1379600.0,11.4926,11.6439,11.4853,11.579,1379600.0
2011-09-23 09:30:00,16.01,16.27,15.96,16.17,400600.0,11.5358,11.7231,11.4998,11.6511,400600.0
2011-09-23 10:00:00,16.18,16.23,16.06,16.14,274200.0,11.6583,11.6943,11.5718,11.6295,274200.0
2011-09-23 10:30:00,16.14,16.29,16.11,16.26,247200.0,11.6295,11.7375,11.6078,11.7159,247200.0
2011-09-23 11:00:00,16.26,16.47,16.26,16.43,334600.0,11.7159,11.8672,11.7159,11.8384,334600.0
2011-09-23 11:30:00,16.43,16.43,16.3,16.38,215200.0,11.8384,11.8384,11.7447,11.8024,215200.0
2011-09-23 12:00:00,16.39,16.44,16.33,16.35,96000.0,11.8096,11.8456,11.7664,11.7808,96000.0
2011-09-23 12:30:00,16.35,16.43,16.28,16.35,203000.0,11.7808,11.8384,11.7303,11.7808,203000.0
2011-09-23 13:00:00,16.35,16.42,16.33,16.36,186200.0,11.7808,11.8312,11.7664,11.788,186200.0
2011-09-23 13:30:00,16.36,16.49,16.36,16.48,209200.0,11.788,11.8816,11.788,11.8744,209200.0
2011-09-23 14:00:00,16.48,16.5,16.36,16.38,214200.0,11.8744,11.8888,11.788,11.8024,214200.0
2011-09-23 14:30:00,16.39,16.43,16.35,16.36,141400.0,11.8096,11.8384,11.7808,11.788,141400.0
2011-09-23 15:00:00,16.36,16.48,16.36,16.48,280400.0,11.788,11.8744,11.788,11.8744,280400.0
2011-09-23 15:30:00,16.48,16.49,16.39,16.49,476600.0,11.8744,11.8816,11.8096,11.8816,476600.0
2011-09-26 09:30:00,16.58,16.58,16.17,16.2,429200.0,11.9465,11.9465,11.6511,11.6727,429200.0
2011-09-26 10:00:00,16.2,16.21,16.0,16.13,307200.0,11.6727,11.6799,11.5286,11.6222,307200.0
2011-09-26 10:30:00,16.13,16.13,15.97,16.11,270400.0,11.6222,11.6222,11.507,11.6078,270400.0
2011-09-26 11:00:00,16.11,16.18,16.09,16.15,306000.0,11.6078,11.6583,11.5934,11.6367,306000.0
2011-09-26 11:30:00,16.16,16.27,16.11,16.25,337000.0,11.6439,11.7231,11.6078,11.7087,337000.0
2011-09-26 12:00:00,16.25,16.26,16.18,16.22,196000.0,11.7087,11.7159,11.6583,11.6871,196000.0
2011-09-26 12:30:00,16.21,16.24,16.09,16.11,175400.0,11.6799,11.7015,11.5934,11.6078,175400.0
2011-09-26 13:00:00,16.11,16.12,16.02,16.06,217600.0,11.6078,11.615,11.543,11.5718,217600.0
2011-09-26 13:30:00,16.06,16.08,15.95,15.97,301600.0,11.5718,11.5862,11.4926,11.507,301600.0
2011-09-26 14:00:00,15.97,16.07,15.97,16.06,378200.0,11.507,11.579,11.507,11.5718,378200.0
2011-09-26 14:30:00,16.06,16.13,15.99,16.04,470200.0,11.5718,11.6222,11.5214,11.5574,470200.0
2011-09-26 15:00:00,16.05,16.19,16.05,16.18,572000.0,11.5646,11.6655,11.5646,11.6583,572000.0
2011-09-26 15:30:00,16.18,16.26,16.16,16.26,930400.0,11.6583,11.7159,11.6439,11.7159,930400.0
2011-09-27 09:30:00,16.59,16.61,16.45,16.59,355000.0,11.9537,11.9681,11.8528,11.9537,355000.0
2011-09-27 10:00:00,16.59,16.63,16.54,16.6,334400.0,11.9537,11.9825,11.9177,11.9609,334400.0
2011-09-27 10:30:00,16.6,16.75,16.58,16.74,263800.0,11.9609,12.069,11.9465,12.0618,263800.0
2011-09-27 11:00:00,16.75,16.75,16.64,16.64,258400.0,12.069,12.069,11.9897,11.9897,258400.0
2011-09-27 11:30:00,16.64,16.66,16.59,16.65,185800.0,11.9897,12.0041,11.9537,11.9969,185800.0
2011-09-27 12:00:00,16.65,16.78,16.65,16.78,107800.0,11.9969,12.0906,11.9969,12.0906,107800.0
2011-09-27 12:30:00,16.78,16.8,16.73,16.79,87200.0,12.0906,12.105,12.0546,12.0978,87200.0
2011-09-27 13:00:00,16.78,16.85,16.77,16.85,143600.0,12.0906,12.141,12.0834,12.141,143600.0
2011-09-27 13:30:00,16.85,16.89,16.81,16.86,130600.0,12.141,12.1699,12.1122,12.1482,130600.0
2011-09-27 14:00:00,16.86,16.9,16.83,16.83,153400.0,12.1482,12.1771,12.1266,12.1266,153400.0
2011-09-27 14:30:00,16.83,16.88,16.78,16.79,229400.0,12.1266,12.1626,12.0906,12.0978,229400.0
2011-09-27 15:00:00,16.78,16.78,16.59,16.61,398600.0,12.0906,12.0906,11.9537,11.9681,398600.0
2011-09-27 15:30:00,16.61,16.66,16.5,16.59,775600.0,11.9681,12.0041,11.8888,11.9537,775600.0
2011-09-28 09:30:00,16.64,16.71,16.51,16.61,388600.0,11.9897,12.0402,11.8961,11.9681,388600.0
2011-09-28 10:00:00,16.61,16.61,16.43,16.45,288400.0,11.9681,11.9681,11.8384,11.8528,288400.0
2011-09-28 10:30:00,16.46,16.54,16.38,16.52,290000.0,11.86,11.9177,11.8024,11.9033,290000.0
2011-09-28 11:00:00,16.51,16.54,16.45,16.47,202600.0,11.8961,11.9177,11.8528,11.8672,202600.0
2011-09-28 11:30:00,16.48,16.56,16.41,16.52,147000.0,11.8744,11.9321,11.824,11.9033,147000.0
2011-09-28 12:00:00,16.52,16.54,16.41,16.49,120400.0,11.9033,11.9177,11.824,11.8816,120400.0
2011-09-28 12:30:00,16.48,16.48,16.39,16.44,158600.0,11.8744,11.8744,11.8096,11.8456,158600.0
2011-09-28 13:00:00,16.44,16.44,16.33,16.34,147200.0,11.8456,11.8456,11.7664,11.7736,147200.0
2011-09-28 13:30:00,16.33,16.35,16.28,16.29,216200.0,11.7664,11.7808,11.7303,11.7375,216200.0
2011-09-28 14:00:00,16.28,16.36,16.25,16.31,226000.0,11.7303,11.788,11.7087,11.7519,226000.0
2011-09-28 14:30:00,16.31,16.38,16.29,16.36,187600.0,11.7519,11.8024,11.7375,11.788,187600.0
2011-09-28 15:00:00,16.36,16.43,16.31,16.32,370800.0,11.788,11.8384,11.7519,11.7591,370800.0
2011-09-28 15:30:00,16.32,16.32,16.16,16.2,670000.0,11.7591,11.7591,11.6439,11.6727,670000.0
2011-09-29 09:30:00,16.44,16.56,16.35,16.43,315200.0,11.8456,11.9321,11.7808,11.8384,315200.0
2011-09-29 10:00:00,16.44,16.47,16.24,16.24,260000.0,11.8456,11.8672,11.7015,11.7015,260000.0
2011-09-29 10:30:00,16.24,16.27,16.14,16.17,468800.0,11.7015,11.7231,11.6295,11.6511,468800.0
2011-09-29 11:00:00,16.18,16.27,16.13,16.27,538600.0,11.6583,11.7231,11.6222,11.7231,538600.0
2011-09-29 11:30:00,16.27,16.36,16.25,16.34,138800.0,11.7231,11.788,11.7087,11.7736,138800.0
2011-09-29 12:00:00,16.33,16.38,16.3,16.34,193200.0,11.7664,11.8024,11.7447,11.7736,193200.0
2011-09-29 12:30:00,16.33,16.33,16.21,16.25,194400.0,11.7664,11.7664,11.6799,11.7087,194400.0
2011-09-29 13:00:00,16.24,16.3,16.2,16.2,160000.0,11.7015,11.7447,11.6727,11.6727,160000.0
2011-09-29 13:30:00,16.2,16.2,16.05,16.07,403600.0,11.6727,11.6727,11.5646,11.579,403600.0
2011-09-29 14:00:00,16.08,16.09,15.9,15.99,299200.0,11.5862,11.5934,11.4565,11.5214,299200.0
2011-09-29 14:30:00,15.99,15.99,15.85,15.92,422000.0,11.5214,11.5214,11.4205,11.4709,422000.0
2011-09-29 15:00:00,15.92,15.94,15.83,15.89,741000.0,11.4709,11.4853,11.4061,11.4493,741000.0
2011-09-29 15:30:00,15.89,16.02,15.88,16.02,1535600.0,11.4493,11.543,11.4421,11.543,1535600.0
2011-09-30 09:30:00,15.84,15.88,15.75,15.8,456600.0,11.4133,11.4421,11.3484,11.3845,456600.0
2011-09-30 10:00:00,15.81,15.99,15.78,15.95,433200.0,11.3917,11.5214,11.3701,11.4926,433200.0
2011-09-30 10:30:00,15.95,15.95,15.78,15.79,366200.0,11.4926,11.4926,11.3701,11.3773,366200.0
2011-09-30 11:00:00,15.79,15.95,15.79,15.86,290000.0,11.3773,11.4926,11.3773,11.4277,290000.0
2011-09-30 11:30:00,15.87,15.93,15.83,15.85,197800.0,11.4349,11.4781,11.4061,11.4205,197800.0
2011-09-30 12:00:00,15.85,15.87,15.77,15.77,126800.0,11.4205,11.4349,11.3629,11.3629,126800.0
2011-09-30 12:30:00,15.77,15.78,15.72,15.72,160400.0,11.3629,11.3701,11.3268,11.3268,160400.0
2011-09-30 13:00:00,15.72,15.74,15.68,15.72,119200.0,11.3268,11.3412,11.298,11.3268,119200.0
2011-09-30 13:30:00,15.72,15.77,15.71,15.72,204800.0,11.3268,11.3629,11.3196,11.3268,204800.0
2011-09-30 14:00:00,15.72,15.73,15.58,15.61,314600.0,11.3268,11.334,11.226,11.2476,314600.0
2011-09-30 14:30:00,15.61,15.71,15.58,15.67,503400.0,11.2476,11.3196,11.226,11.2908,503400.0
2011-09-30 15:00:00,15.67,15.76,15.64,15.65,482200.0,11.2908,11.3556,11.2692,11.2764,482200.0
2011-09-30 15:30:00,15.65,15.7,15.55,15.55,973200.0,11.2764,11.3124,11.2043,11.2043,973200.0
2011-10-03 09:30:00,15.5,15.6,15.38,15.42,371400.0,11.1683,11.2404,11.0818,11.1107,371400.0
2011-10-03 10:00:00,15.41,15.7,15.39,15.63,443800.0,11.1035,11.3124,11.089,11.262,443800.0
2011-10-03 10:30:00,15.63,15.66,15.43,15.43,545600.0,11.262,11.2836,11.1179,11.1179,545600.0
2011-10-03 11:00:00,15.43,15.48,15.37,15.43,294200.0,11.1179,11.1539,11.0746,11.1179,294200.0
2011-10-03 11:30:00,15.43,15.47,15.35,15.36,253600.0,11.1179,11.1467,11.0602,11.0674,253600.0
2011-10-03 12:00:00,15.36,15.37,15.3,15.32,284400.0,11.0674,11.0746,11.0242,11.0386,284400.0
2011-10-03 12:30:00,15.32,15.32,15.24,15.27,316000.0,11.0386,11.0386,10.981,11.0026,316000.0
2011-10-03 13:00:00,15.27,15.28,15.21,15.27,246200.0,11.0026,11.0098,10.9594,11.0026,246200.0
2011-10-03 13:30:00,15.28,15.29,15.22,15.28,445000.0,11.0098,11.017,10.9666,11.0098,445000.0
2011-10-03 14:00:00,15.27,15.33,15.24,15.26,365400.0,11.0026,11.0458,10.981,10.9954,365400.0
2011-10-03 14:30:00,15.26,15.29,15.17,15.25,369200.0,10.9954,11.017,10.9305,10.9882,369200.0
2011-10-03 15:00:00,15.25,15.31,15.22,15.24,493400.0,10.9882,11.0314,10.9666,10.981,493400.0
2011-10-03 15:30:00,15.24,15.38,15.21,15.21,896200.0,10.981,11.0818,10.9594,10.9594,896200.0
2011-10-04 09:30:00,15.04,15.35,15.04,15.26,520000.0,10.8369,11.0602,10.8369,10.9954,520000.0
2011-10-04 10:00:00,15.26,15.51,15.18,15.38,559600.0,10.9954,11.1755,10.9377,11.0818,559600.0
2011-10-04 10:30:00,15.38,15.66,15.38,15.66,754800.0,11.0818,11.2836,11.0818,11.2836,754800.0
2011-10-04 11:00:00,15.66,15.84,15.59,15.62,682400.0,11.2836,11.4133,11.2332,11.2548,682400.0
2011-10-04 11:30:00,15.62,15.63,15.5,15.56,558600.0,11.2548,11.262,11.1683,11.2115,558600.0
2011-10-04 12:00:00,15.56,15.7,15.56,15.59,476800.0,11.2115,11.3124,11.2115,11.2332,476800.0
2011-10-04 12:30:00,15.59,15.63,15.52,15.52,300400.0,11.2332,11.262,11.1827,11.1827,300400.0
2011-10-04 13:00:00,15.51,15.54,15.42,15.46,326400.0,11.1755,11.1971,11.1107,11.1395,326400.0
2011-10-04 13:30:00,15.46,15.47,15.31,15.34,302600.0,11.1395,11.1467,11.0314,11.053,302600.0
2011-10-04 14:00:00,15.35,15.41,15.21,15.31,422200.0,11.0602,11.1035,10.9594,11.0314,422200.0
2011-10-04 14:30:00,15.31,15.41,15.26,15.26,646600.0,11.0314,11.1035,10.9954,10.9954,646600.0
2011-10-04 15:00:00,15.26,15.43,15.22,15.41,855200.0,10.9954,11.1179,10.9666,11.1035,855200.0
2011-10-04 15:30:00,15.41,15.86,15.4,15.84,1723600.0,11.1035,11.4277,11.0963,11.4133,1723600.0
2011-10-05 09:30:00,15.9,15.9,15.6,15.83,428000.0,11.4565,11.4565,11.2404,11.4061,428000.0
2011-10-05 10:00:00,15.83,16.05,15.81,15.94,410600.0,11.4061,11.5646,11.3917,11.4853,410600.0
2011-10-05 10:30:00,15.94,16.18,15.93,16.16,424400.0,11.4853,11.6583,11.4781,11.6439,424400.0
2011-10-05 11:00:00,16.16,16.17,16.05,16.07,364600.0,11.6439,11.6511,11.5646,11.579,364600.0
2011-10-05 11:30:00,16.07,16.18,16.06,16.15,281800.0,11.579,11.6583,11.5718,11.6367,281800.0
2011-10-05 12:00:00,16.16,16.18,16.03,16.03,225600.0,11.6439,11.6583,11.5502,11.5502,225600.0
2011-10-05 12:30:00,16.03,16.07,15.96,16.07,241200.0,11.5502,11.579,11.4998,11.579,241200.0
2011-10-05 13:00:00,16.07,16.14,16.05,16.12,270000.0,11.579,11.6295,11.5646,11.615,270000.0
2011-10-05 13:30:00,16.12,16.25,16.1,16.24,212800.0,11.615,11.7087,11.6006,11.7015,212800.0
2011-10-05 14:00:00,16.24,16.25,16.18,16.23,210000.0,11.7015,11.7087,11.6583,11.6943,210000.0
2011-10-05 14:30:00,16.23,16.29,16.13,16.26,306200.0,11.6943,11.7375,11.6222,11.7159,306200.0
2011-10-05 15:00:00,16.26,16.31,16.21,16.25,408800.0,11.7159,11.7519,11.6799,11.7087,408800.0
2011-10-05 15:30:00,16.25,16.38,16.25,16.33,1062200.0,11.7087,11.8024,11.7087,11.7664,1062200.0
2011-10-06 09:30:00,16.33,16.34,16.08,16.16,513400.0,11.7664,11.7736,11.5862,11.6439,513400.0
2011-10-06 10:00:00,16.16,16.36,16.11,16.33,295600.0,11.6439,11.788,11.6078,11.7664,295600.0
2011-10-06 10:30:00,16.31,16.4,16.23,16.23,236800.0,11.7519,11.8168,11.6943,11.6943,236800.0
2011-10-06 11:00:00,16.23,16.36,16.18,16.36,266200.0,11.6943,11.788,11.6583,11.788,266200.0
2011-10-06 11:30:00,16.36,16.41,16.34,16.36,172200.0,11.788,11.824,11.7736,11.788,172200.0
2011-10-06 12:00:00,16.36,16.42,16.34,16.4,155800.0,11.788,11.8312,11.7736,11.8168,155800.0
2011-10-06 12:30:00,16.4,16.42,16.34,16.35,115600.0,11.8168,11.8312,11.7736,11.7808,115600.0
2011-10-06 13:00:00,16.35,16.43,16.31,16.35,200800.0,11.7808,11.8384,11.7519,11.7808,200800.0
2011-10-06 13:30:00,16.34,16.38,16.29,16.35,149000.0,11.7736,11.8024,11.7375,11.7808,149000.0
2011-10-06 14:00:00,16.35,16.45,16.32,16.43,147600.0,11.7808,11.8528,11.7591,11.8384,147600.0
2011-10-06 14:30:00,16.43,16.45,16.36,16.43,158400.0,11.8384,11.8528,11.788,11.8384,158400.0
2011-10-06 15:00:00,16.43,16.45,16.38,16.42,527400.0,11.8384,11.8528,11.8024,11.8312,527400.0
2011-10-06 15:30:00,16.41,16.66,16.41,16.65,1746800.0,11.824,12.0041,11.824,11.9969,1746800.0
2011-10-07 09:30:00,16.68,16.74,16.58,16.61,728600.0,12.0185,12.0618,11.9465,11.9681,728600.0
2011-10-07 10:00:00,16.61,16.79,16.58,16.77,398400.0,11.9681,12.0978,11.9465,12.0834,398400.0
2011-10-07 10:30:00,16.77,16.81,16.68,16.69,247800.0,12.0834,12.1122,12.0185,12.0257,247800.0
2011-10-07 11:00:00,16.68,16.72,16.55,16.65,261800.0,12.0185,12.0474,11.9249,11.9969,261800.0
2011-10-07 11:30:00,16.65,16.75,16.61,16.75,234800.0,11.9969,12.069,11.9681,12.069,234800.0
2011-10-07 12:00:00,16.75,16.77,16.6,16.68,425400.0,12.069,12.0834,11.9609,12.0185,425400.0
2011-10-07 12:30:00,16.67,16.72,16.6,16.63,354200.0,12.0113,12.0474,11.9609,11.9825,354200.0
2011-10-07 13:00:00,16.62,16.75,16.62,16.72,199200.0,11.9753,12.069,11.9753,12.0474,199200.0
2011-10-07 13:30:00,16.72,16.8,16.65,16.78,95400.0,12.0474,12.105,11.9969,12.0906,95400.0
2011-10-07 14:00:00,16.79,16.82,16.71,16.75,173000.0,12.0978,12.1194,12.0402,12.069,173000.0
2011-10-07 14:30:00,16.75,16.87,16.75,16.82,275200.0,12.069,12.1554,12.069,12.1194,275200.0
2011-10-07 15:00:00,16.82,17.01,16.8,17.0,578200.0,12.1194,12.2563,12.105,12.2491,578200.0
2011-10-07 15:30:00,17.0,17.03,16.82,16.84,1177400.0,12.2491,12.2707,12.1194,12.1338,1177400.0
2011-10-10 09:30:00,17.13,17.21,17.03,17.15,599200.0,12.3428,12.4004,12.2707,12.3572,599200.0
2011-10-10 10:00:00,17.15,17.24,17.12,17.21,537800.0,12.3572,12.422,12.3356,12.4004,537800.0
2011-10-10 10:30:00,17.21,17.3,17.2,17.22,295800.0,12.4004,12.4653,12.3932,12.4076,295800.0
2011-10-10 11:00:00,17.22,17.28,17.21,17.22,229800.0,12.4076,12.4509,12.4004,12.4076,229800.0
2011-10-10 11:30:00,17.22,17.24,17.17,17.21,126000.0,12.4076,12.422,12.3716,12.4004,126000.0
2011-10-10 12:00:00,17.21,17.23,17.17,17.19,114400.0,12.4004,12.4148,12.3716,12.386,114400.0
2011-10-10 12:30:00,17.19,17.21,17.15,17.18,91000.0,12.386,12.4004,12.3572,12.3788,91000.0
2011-10-10 13:00:00,17.18,17.24,17.17,17.21,147000.0,12.3788,12.422,12.3716,12.4004,147000.0
2011-10-10 13:30:00,17.21,17.23,17.2,17.22,101800.0,12.4004,12.4148,12.3932,12.4076,101800.0
2011-10-10 14:00:00,17.23,17.23,17.16,17.21,111600.0,12.4148,12.4148,12.3644,12.4004,111600.0
2011-10-10 14:30:00,17.21,17.23,17.13,17.14,176600.0,12.4004,12.4148,12.3428,12.35,176600.0
2011-10-10 15:00:00,17.14,17.15,17.01,17.02,385200.0,12.35,12.3572,12.2563,12.2635,385200.0
2011-10-10 15:30:00,17.01,17.18,16.99,17.18,1039000.0,12.2563,12.3788,12.2419,12.3788,1039000.0
2011-10-11 09:30:00,17.17,17.24,17.06,17.08,456200.0,12.3716,12.422,12.2923,12.3068,456200.0
2011-10-11 10:00:00,17.08,17.21,17.04,17.2,451400.0,12.3068,12.4004,12.2779,12.3932,451400.0
2011-10-11 10:30:00,17.2,17.25,17.16,17.18,389600.0,12.3932,12.4292,12.3644,12.3788,389600.0
2011-10-11 11:00:00,17.18,17.23,17.14,17.16,253800.0,12.3788,12.4148,12.35,12.3644,253800.0
2011-10-11 11:30:00,17.16,17.25,17.16,17.23,200000.0,12.3644,12.4292,12.3644,12.4148,200000.0
2011-10-11 12:00:00,17.23,17.26,17.19,17.21,129000.0,12.4148,12.4365,12.386,12.4004,129000.0
2011-10-11 12:30:00,17.21,17.22,17.14,17.18,196800.0,12.4004,12.4076,12.35,12.3788,196800.0
2011-10-11 13:00:00,17.18,17.2,17.11,17.14,221800.0,12.3788,12.3932,12.3284,12.35,221800.0
2011-10-11 13:30:00,17.15,17.18,17.08,17.18,259000.0,12.3572,12.3788,12.3068,12.3788,259000.0
2011-10-11 14:00:00,17.18,17.18,17.09,17.1,236000.0,12.3788,12.3788,12.314,12.3212,236000.0
2011-10-11 14:30:00,17.1,17.15,17.07,17.15,203800.0,12.3212,12.3572,12.2996,12.3572,203800.0
2011-10-11 15:00:00,17.15,17.2,17.11,17.11,419800.0,12.3572,12.3932,12.3284,12.3284,419800.0
2011-10-11 15:30:00,17.11,17.18,17.11,17.16,580200.0,12.3284,12.3788,12.3284,12.3644,580200.0
2011-10-12 09:30:00,17.29,17.35,17.19,17.35,446400.0,12.4581,12.5013,12.386,12.5013,446400.0
2011-10-12 10:00:00,17.35,17.42,17.29,17.38,302800.0,12.5013,12.5517,12.4581,12.5229,302800.0
2011-10-12 10:30:00,17.38,17.42,17.36,17.36,532600.0,12.5229,12.5517,12.5085,12.5085,532600.0
2011-10-12 11:00:00,17.36,17.41,17.35,17.38,392400.0,12.5085,12.5445,12.5013,12.5229,392400.0
2011-10-12 11:30:00,17.38,17.41,17.32,17.32,326600.0,12.5229,12.5445,12.4797,12.4797,326600.0
2011-10-12 12:00:00,17.33,17.36,17.29,17.35,138800.0,12.4869,12.5085,12.4581,12.5013,138800.0
2011-10-12 12:30:00,17.35,17.36,17.31,17.35,303200.0,12.5013,12.5085,12.4725,12.5013,303200.0
2011-10-12 13:00:00,17.35,17.36,17.33,17.33,205800.0,12.5013,12.5085,12.4869,12.4869,205800.0
2011-10-12 13:30:00,17.33,17.36,17.31,17.34,160200.0,12.4869,12.5085,12.4725,12.4941,160200.0
2011-10-12 14:00:00,17.34,17.38,17.31,17.38,249400.0,12.4941,12.5229,12.4725,12.5229,249400.0
2011-10-12 14:30:00,17.37,17.4,17.28,17.3,274800.0,12.5157,12.5373,12.4509,12.4653,274800.0
2011-10-12 15:00:00,17.3,17.32,17.24,17.26,500000.0,12.4653,12.4797,12.422,12.4365,500000.0
2011-10-12 15:30:00,17.26,17.33,17.2,17.23,964200.0,12.4365,12.4869,12.3932,12.4148,964200.0
2011-10-13 09:30:00,17.18,17.43,17.15,17.42,548200.0,12.3788,12.5589,12.3572,12.5517,548200.0
2011-10-13 10:00:00,17.42,17.53,17.4,17.5,711200.0,12.5517,12.631,12.5373,12.6094,711200.0
2011-10-13 10:30:00,17.5,17.56,17.43,17.43,487400.0,12.6094,12.6526,12.5589,12.5589,487400.0
2011-10-13 11:00:00,17.43,17.46,17.36,17.42,481600.0,12.5589,12.5806,12.5085,12.5517,481600.0
2011-10-13 11:30:00,17.42,17.56,17.42,17.53,487200.0,12.5517,12.6526,12.5517,12.631,487200.0
2011-10-13 12:00:00,17.53,17.56,17.52,17.53,253000.0,12.631,12.6526,12.6238,12.631,253000.0
2011-10-13 12:30:00,17.53,17.64,17.52,17.64,277200.0,12.631,12.7103,12.6238,12.7103,277200.0
2011-10-13 13:00:00,17.64,17.77,17.61,17.73,559800.0,12.7103,12.8039,12.6886,12.7751,559800.0
2011-10-13 13:30:00,17.73,17.75,17.68,17.7,272800.0,12.7751,12.7895,12.7391,12.7535,272800.0
2011-10-13 14:00:00,17.7,17.7,17.64,17.68,280400.0,12.7535,12.7535,12.7103,12.7391,280400.0
2011-10-13 14:30:00,17.68,17.7,17.66,17.68,429000.0,12.7391,12.7535,12.7247,12.7391,429000.0
2011-10-13 15:00:00,17.68,17.72,17.61,17.63,610800.0,12.7391,12.7679,12.6886,12.7031,610800.0
2011-10-13 15:30:00,17.63,17.68,17.61,17.66,947800.0,12.7031,12.7391,12.6886,12.7247,947800.0
2011-10-14 09:30:00,17.5,17.62,17.07,17.07,3308800.0,12.6094,12.6958,12.2996,12.2996,3308800.0
2011-10-14 10:00:00,17.08,17.09,16.85,16.85,2267400.0,12.3068,12.314,12.141,12.141,2267400.0
2011-10-14 10:30:00,16.85,16.89,16.75,16.77,1666200.0,12.141,12.1699,12.069,12.0834,1666200.0
2011-10-14 11:00:00,16.77,16.9,16.75,16.83,1789000.0,12.0834,12.1771,12.069,12.1266,1789000.0
2011-10-14 11:30:00,16.82,16.86,16.78,16.8,820600.0,12.1194,12.1482,12.0906,12.105,820600.0
2011-10-14 12:00:00,16.8,16.84,16.72,16.72,928000.0,12.105,12.1338,12.0474,12.0474,928000.0
2011-10-14 12:30:00,16.72,16.79,16.72,16.74,886600.0,12.0474,12.0978,12.0474,12.0618,886600.0
2011-10-14 13:00:00,16.75,16.81,16.73,16.73,741000.0,12.069,12.1122,12.0546,12.0546,741000.0
2011-10-14 13:30:00,16.73,16.73,16.66,16.66,683200.0,12.0546,12.0546,12.0041,12.0041,683200.0
2011-10-14 14:00:00,16.66,16.73,16.65,16.68,725400.0,12.0041,12.0546,11.9969,12.0185,725400.0
2011-10-14 14:30:00,16.68,16.71,16.62,16.68,727400.0,12.0185,12.0402,11.9753,12.0185,727400.0
2011-10-14 15:00:00,16.68,16.68,16.54,16.65,1404200.0,12.0185,12.0185,11.9177,11.9969,1404200.0
2011-10-14 15:30:00,16.65,16.75,16.65,16.73,2576800.0,11.9969,12.069,11.9969,12.0546,2576800.0
2011-10-17 09:30:00,16.73,16.85,16.64,16.7,837800.0,12.0546,12.141,11.9897,12.033,837800.0
2011-10-17 10:00:00,16.7,16.83,16.69,16.78,484800.0,12.033,12.1266,12.0257,12.0906,484800.0
2011-10-17 10:30:00,16.79,16.81,16.76,16.79,364000.0,12.0978,12.1122,12.0762,12.0978,364000.0
2011-10-17 11:00:00,16.78,16.83,16.77,16.83,273000.0,12.0906,12.1266,12.0834,12.1266,273000.0
2011-10-17 11:30:00,16.83,16.86,16.75,16.75,368400.0,12.1266,12.1482,12.069,12.069,368400.0
2011-10-17 12:00:00,16.75,16.77,16.69,16.76,341000.0,12.069,12.0834,12.0257,12.0762,341000.0
2011-10-17 12:30:00,16.76,16.76,16.65,16.66,206000.0,12.0762,12.0762,11.9969,12.0041,206000.0
2011-10-17 13:00:00,16.66,16.73,16.64,16.72,206800.0,12.0041,12.0546,11.9897,12.0474,206800.0
2011-10-17 13:30:00,16.72,16.74,16.66,16.71,236600.0,12.0474,12.0618,12.0041,12.0402,236600.0
2011-10-17 14:00:00,16.71,16.75,16.7,16.72,423800.0,12.0402,12.069,12.033,12.0474,423800.0
2011-10-17 14:30:00,16.72,16.72,16.61,16.69,322000.0,12.0474,12.0474,11.9681,12.0257,322000.0
2011-10-17 15:00:00,16.69,16.75,16.69,16.73,398200.0,12.0257,12.069,12.0257,12.0546,398200.0
2011-10-17 15:30:00,16.73,16.75,16.64,16.68,986600.0,12.0546,12.069,11.9897,12.0185,986600.0
2011-10-18 09:30:00,16.7,16.8,16.55,16.59,340000.0,12.033,12.105,11.9249,11.9537,340000.0
2011-10-18 10:00:00,16.59,16.79,16.53,16.79,312000.0,11.9537,12.0978,11.9105,12.0978,312000.0
2011-10-18 10:30:00,16.79,16.81,16.73,16.79,244600.0,12.0978,12.1122,12.0546,12.0978,244600.0
2011-10-18 11:00:00,16.79,16.79,16.73,16.73,346600.0,12.0978,12.0978,12.0546,12.0546,346600.0
2011-10-18 11:30:00,16.73,16.84,16.73,16.79,324600.0,12.0546,12.1338,12.0546,12.0978,324600.0
2011-10-18 12:00:00,16.79,16.84,16.72,16.72,205400.0,12.0978,12.1338,12.0474,12.0474,205400.0
2011-10-18 12:30:00,16.73,16.81,16.72,16.78,151400.0,12.0546,12.1122,12.0474,12.0906,151400.0
2011-10-18 13:00:00,16.78,16.79,16.71,16.75,136000.0,12.0906,12.0978,12.0402,12.069,136000.0
2011-10-18 13:30:00,16.75,16.79,16.72,16.74,155000.0,12.069,12.0978,12.0474,12.0618,155000.0
2011-10-18 14:00:00,16.74,16.77,16.7,16.7,175000.0,12.0618,12.0834,12.033,12.033,175000.0
2011-10-18 14:30:00,16.7,16.71,16.63,16.68,421200.0,12.033,12.0402,11.9825,12.0185,421200.0
2011-10-18 15:00:00,16.68,16.91,16.68,16.87,1016200.0,12.0185,12.1843,12.0185,12.1554,1016200.0
2011-10-18 15:30:00,16.87,16.9,16.8,16.86,1194800.0,12.1554,12.1771,12.105,12.1482,1194800.0
2011-10-19 09:30:00,16.8,16.8,16.69,16.72,307800.0,12.105,12.105,12.0257,12.0474,307800.0
2011-10-19 10:00:00,16.71,16.81,16.64,16.8,261000.0,12.0402,12.1122,11.9897,12.105,261000.0
2011-10-19 10:30:00,16.8,16.82,16.72,16.74,301000.0,12.105,12.1194,12.0474,12.0618,301000.0
2011-10-19 11:00:00,16.74,16.77,16.72,16.75,184000.0,12.0618,12.0834,12.0474,12.069,184000.0
2011-10-19 11:30:00,16.75,16.79,16.7,16.7,168200.0,12.069,12.0978,12.033,12.033,168200.0
2011-10-19 12:00:00,16.7,16.82,16.68,16.82,157000.0,12.033,12.1194,12.0185,12.1194,157000.0
2011-10-19 12:30:00,16.82,16.97,16.8,16.94,306000.0,12.1194,12.2275,12.105,12.2059,306000.0
2011-10-19 13:00:00,16.94,17.0,16.94,16.94,230400.0,12.2059,12.2491,12.2059,12.2059,230400.0
2011-10-19 13:30:00,16.93,16.94,16.88,16.91,191000.0,12.1987,12.2059,12.1626,12.1843,191000.0
2011-10-19 14:00:00,16.91,16.92,16.78,16.79,367800.0,12.1843,12.1915,12.0906,12.0978,367800.0
2011-10-19 14:30:00,16.78,16.86,16.76,16.78,305200.0,12.0906,12.1482,12.0762,12.0906,305200.0
2011-10-19 15:00:00,16.77,16.78,16.68,16.68,514000.0,12.0834,12.0906,12.0185,12.0185,514000.0
2011-10-19 15:30:00,16.68,16.74,16.65,16.73,939800.0,12.0185,12.0618,11.9969,12.0546,939800.0
2011-10-20 09:30:00,16.72,16.75,16.48,16.51,446400.0,12.0474,12.069,11.8744,11.8961,446400.0
2011-10-20 10:00:00,16.51,16.58,16.36,16.36,512000.0,11.8961,11.9465,11.788,11.788,512000.0
2011-10-20 10:30:00,16.37,16.44,16.33,16.39,688600.0,11.7952,11.8456,11.7664,11.8096,688600.0
2011-10-20 11:00:00,16.39,16.39,16.31,16.39,383600.0,11.8096,11.8096,11.7519,11.8096,383600.0
2011-10-20 11:30:00,16.39,16.44,16.36,16.36,399600.0,11.8096,11.8456,11.788,11.788,399600.0
2011-10-20 12:00:00,16.36,16.39,16.33,16.38,309800.0,11.788,11.8096,11.7664,11.8024,309800.0
2011-10-20 12:30:00,16.39,16.43,16.36,16.43,342800.0,11.8096,11.8384,11.788,11.8384,342800.0
2011-10-20 13:00:00,16.43,16.58,16.43,16.53,665600.0,11.8384,11.9465,11.8384,11.9105,665600.0
2011-10-20 13:30:00,16.53,16.57,16.48,16.5,494600.0,11.9105,11.9393,11.8744,11.8888,494600.0
2011-10-20 14:00:00,16.5,16.56,16.5,16.53,416200.0,11.8888,11.9321,11.8888,11.9105,416200.0
2011-10-20 14:30:00,16.53,16.67,16.5,16.65,684000.0,11.9105,12.0113,11.8888,11.9969,684000.0
2011-10-20 15:00:00,16.65,16.66,16.52,16.53,576000.0,11.9969,12.0041,11.9033,11.9105,576000.0
2011-10-20 15:30:00,16.53,16.57,16.49,16.5,1329600.0,11.9105,11.9393,11.8816,11.8888,1329600.0
2011-10-21 09:30:00,16.75,16.81,16.67,16.78,769000.0,12.069,12.1122,12.0113,12.0906,769000.0
2011-10-21 10:00:00,16.78,16.9,16.74,16.86,380000.0,12.0906,12.1771,12.0618,12.1482,380000.0
2011-10-21 10:30:00,16.86,16.9,16.81,16.86,523600.0,12.1482,12.1771,12.1122,12.1482,523600.0
2011-10-21 11:00:00,16.86,16.86,16.81,16.83,189400.0,12.1482,12.1482,12.1122,12.1266,189400.0
2011-10-21 11:30:00,16.83,16.9,16.81,16.88,339000.0,12.1266,12.1771,12.1122,12.1626,339000.0
2011-10-21 12:00:00,16.88,16.88,16.83,16.85,98200.0,12.1626,12.1626,12.1266,12.141,98200.0
2011-10-21 12:30:00,16.85,16.86,16.83,16.83,76200.0,12.141,12.1482,12.1266,12.1266,76200.0
2011-10-21 13:00:00,16.83,16.83,16.75,16.79,349600.0,12.1266,12.1266,12.069,12.0978,349600.0
2011-10-21 13:30:00,16.79,16.81,16.77,16.79,311600.0,12.0978,12.1122,12.0834,12.0978,311600.0
2011-10-21 14:00:00,16.79,16.86,16.79,16.84,234200.0,12.0978,12.1482,12.0978,12.1338,234200.0
2011-10-21 14:30:00,16.84,16.88,16.82,16.88,213600.0,12.1338,12.1626,12.1194,12.1626,213600.0
2011-10-21 15:00:00,16.88,16.97,16.87,16.93,967600.0,12.1626,12.2275,12.1554,12.1987,967600.0
2011-10-21 15:30:00,16.93,16.93,16.86,16.9,2055400.0,12.1987,12.1987,12.1482,12.1771,2055400.0
2011-10-24 09:30:00,16.97,17.29,16.92,17.28,548000.0,12.2275,12.4581,12.1915,12.4509,548000.0
2011-10-24 10:00:00,17.27,17.35,17.26,17.32,337400.0,12.4437,12.5013,12.4365,12.4797,337400.0
2011-10-24 10:30:00,17.32,17.39,17.31,17.37,304800.0,12.4797,12.5301,12.4725,12.5157,304800.0
2011-10-24 11:00:00,17.37,17.45,17.37,17.42,220200.0,12.5157,12.5734,12.5157,12.5517,220200.0
2011-10-24 11:30:00,17.43,17.45,17.36,17.36,165200.0,12.5589,12.5734,12.5085,12.5085,165200.0
2011-10-24 12:00:00,17.36,17.38,17.34,17.36,121800.0,12.5085,12.5229,12.4941,12.5085,121800.0
2011-10-24 12:30:00,17.36,17.36,17.3,17.31,244600.0,12.5085,12.5085,12.4653,12.4725,244600.0
2011-10-24 13:00:00,17.31,17.31,17.28,17.29,162600.0,12.4725,12.4725,12.4509,12.4581,162600.0
2011-10-24 13:30:00,17.29,17.39,17.29,17.38,156800.0,12.4581,12.5301,12.4581,12.5229,156800.0
2011-10-24 14:00:00,17.38,17.39,17.3,17.3,186800.0,12.5229,12.5301,12.4653,12.4653,186800.0
2011-10-24 14:30:00,17.3,17.37,17.3,17.37,194200.0,12.4653,12.5157,12.4653,12.5157,194200.0
2011-10-24 15:00:00,17.36,17.4,17.32,17.33,299000.0,12.5085,12.5373,12.4797,12.4869,299000.0
2011-10-24 15:30:00,17.33,17.36,17.3,17.35,782800.0,12.4869,12.5085,12.4653,12.5013,782800.0
2011-10-25 09:30:00,17.23,17.4,16.93,17.38,620800.0,12.4148,12.5373,12.1987,12.5229,620800.0
2011-10-25 10:00:00,17.37,17.54,17.26,17.52,500600.0,12.5157,12.6382,12.4365,12.6238,500600.0
2011-10-25 10:30:00,17.52,17.57,17.5,17.5,296400.0,12.6238,12.6598,12.6094,12.6094,296400.0
2011-10-25 11:00:00,17.5,17.53,17.4,17.42,284400.0,12.6094,12.631,12.5373,12.5517,284400.0
2011-10-25 11:30:00,17.42,17.43,17.36,17.4,232400.0,12.5517,12.5589,12.5085,12.5373,232400.0
2011-10-25 12:00:00,17.4,17.46,17.39,17.44,223800.0,12.5373,12.5806,12.5301,12.5661,223800.0
2011-10-25 12:30:00,17.44,17.45,17.36,17.38,149800.0,12.5661,12.5734,12.5085,12.5229,149800.0
2011-10-25 13:00:00,17.38,17.41,17.36,17.38,185200.0,12.5229,12.5445,12.5085,12.5229,185200.0
2011-10-25 13:30:00,17.37,17.37,17.32,17.36,168400.0,12.5157,12.5157,12.4797,12.5085,168400.0
2011-10-25 14:00:00,17.36,17.36,17.28,17.33,190600.0,12.5085,12.5085,12.4509,12.4869,190600.0
2011-10-25 14:30:00,17.33,17.35,17.29,17.35,226600.0,12.4869,12.5013,12.4581,12.5013,226600.0
2011-10-25 15:00:00,17.36,17.39,17.29,17.31,279000.0,12.5085,12.5301,12.4581,12.4725,279000.0
2011-10-25 15:30:00,17.31,17.34,17.24,17.27,557200.0,12.4725,12.4941,12.422,12.4437,557200.0
2011-10-26 09:30:00,17.4,17.57,17.4,17.55,597600.0,12.5373,12.6598,12.5373,12.6454,597600.0
2011-10-26 10:00:00,17.57,17.58,17.41,17.43,300200.0,12.6598,12.667,12.5445,12.5589,300200.0
2011-10-26 10:30:00,17.43,17.44,17.16,17.19,270400.0,12.5589,12.5661,12.3644,12.386,270400.0
2011-10-26 11:00:00,17.2,17.33,17.2,17.3,180600.0,12.3932,12.4869,12.3932,12.4653,180600.0
2011-10-26 11:30:00,17.29,17.46,17.29,17.39,166000.0,12.4581,12.5806,12.4581,12.5301,166000.0
2011-10-26 12:00:00,17.39,17.43,17.36,17.39,74600.0,12.5301,12.5589,12.5085,12.5301,74600.0
2011-10-26 12:30:00,17.39,17.43,17.39,17.41,219200.0,12.5301,12.5589,12.5301,12.5445,219200.0
2011-10-26 13:00:00,17.41,17.42,17.36,17.41,227400.0,12.5445,12.5517,12.5085,12.5445,227400.0
2011-10-26 13:30:00,17.42,17.59,17.42,17.55,303000.0,12.5517,12.6742,12.5517,12.6454,303000.0
2011-10-26 14:00:00,17.55,17.66,17.55,17.6,322000.0,12.6454,12.7247,12.6454,12.6814,322000.0
2011-10-26 14:30:00,17.59,17.65,17.54,17.57,218600.0,12.6742,12.7175,12.6382,12.6598,218600.0
2011-10-26 15:00:00,17.57,17.64,17.55,17.61,285400.0,12.6598,12.7103,12.6454,12.6886,285400.0
2011-10-26 15:30:00,17.61,17.68,17.58,17.61,710600.0,12.6886,12.7391,12.667,12.6886,710600.0
2011-10-27 09:30:00,18.02,18.25,17.98,18.07,482800.0,12.9841,13.1498,12.9552,13.0201,482800.0
2011-10-27 10:00:00,18.06,18.09,17.97,17.98,399600.0,13.0129,13.0345,12.948,12.9552,399600.0
2011-10-27 10:30:00,17.98,18.0,17.89,17.99,235600.0,12.9552,12.9696,12.8904,12.9624,235600.0
2011-10-27 11:00:00,18.0,18.02,17.93,17.94,243600.0,12.9696,12.9841,12.9192,12.9264,243600.0
2011-10-27 11:30:00,17.95,18.06,17.93,18.06,162800.0,12.9336,13.0129,12.9192,13.0129,162800.0
2011-10-27 12:00:00,18.05,18.11,18.05,18.06,240000.0,13.0057,13.0489,13.0057,13.0129,240000.0
2011-10-27 12:30:00,18.06,18.09,18.03,18.03,258000.0,13.0129,13.0345,12.9913,12.9913,258000.0
2011-10-27 13:00:00,18.03,18.08,18.03,18.05,331400.0,12.9913,13.0273,12.9913,13.0057,331400.0
2011-10-27 13:30:00,18.05,18.25,18.05,18.25,261000.0,13.0057,13.1498,13.0057,13.1498,261000.0
2011-10-27 14:00:00,18.24,18.24,18.11,18.17,308200.0,13.1426,13.1426,13.0489,13.0921,308200.0
2011-10-27 14:30:00,18.17,18.26,18.15,18.18,538800.0,13.0921,13.157,13.0777,13.0993,538800.0
2011-10-27 15:00:00,18.18,18.27,18.17,18.24,404400.0,13.0993,13.1642,13.0921,13.1426,404400.0
2011-10-27 15:30:00,18.24,18.25,18.11,18.18,931000.0,13.1426,13.1498,13.0489,13.0993,931000.0
2011-10-28 09:30:00,18.07,18.18,18.01,18.18,406800.0,13.0201,13.0993,12.9769,13.0993,406800.0
2011-10-28 10:00:00,18.18,18.18,18.07,18.11,268400.0,13.0993,13.0993,13.0201,13.0489,268400.0
2011-10-28 10:30:00,18.11,18.23,18.11,18.23,245000.0,13.0489,13.1354,13.0489,13.1354,245000.0
2011-10-28 11:00:00,18.23,18.24,18.18,18.21,390200.0,13.1354,13.1426,13.0993,13.121,390200.0
2011-10-28 11:30:00,18.21,18.23,18.11,18.13,176400.0,13.121,13.1354,13.0489,13.0633,176400.0
2011-10-28 12:00:00,18.13,18.17,18.11,18.13,123000.0,13.0633,13.0921,13.0489,13.0633,123000.0
2011-10-28 12:30:00,18.13,18.18,18.11,18.18,138800.0,13.0633,13.0993,13.0489,13.0993,138800.0
2011-10-28 13:00:00,18.18,18.32,18.14,18.29,467600.0,13.0993,13.2002,13.0705,13.1786,467600.0
2011-10-28 13:30:00,18.28,18.31,18.24,18.27,209400.0,13.1714,13.193,13.1426,13.1642,209400.0
2011-10-28 14:00:00,18.27,18.28,18.18,18.2,178000.0,13.1642,13.1714,13.0993,13.1138,178000.0
2011-10-28 14:30:00,18.2,18.23,18.19,18.2,330800.0,13.1138,13.1354,13.1066,13.1138,330800.0
2011-10-28 15:00:00,18.2,18.25,18.18,18.18,179400.0,13.1138,13.1498,13.0993,13.0993,179400.0
2011-10-28 15:30:00,18.18,18.27,18.18,18.24,434600.0,13.0993,13.1642,13.0993,13.1426,434600.0
2011-10-31 09:30:00,18.11,18.21,17.92,17.96,321200.0,13.0489,13.121,12.912,12.9408,321200.0
2011-10-31 10:00:00,17.95,18.03,17.92,18.03,316800.0,12.9336,12.9913,12.912,12.9913,316800.0
2011-10-31 10:30:00,18.03,18.16,18.03,18.09,146800.0,12.9913,13.0849,12.9913,13.0345,146800.0
2011-10-31 11:00:00,18.09,18.11,18.04,18.1,156200.0,13.0345,13.0489,12.9985,13.0417,156200.0
2011-10-31 11:30:00,18.1,18.23,18.08,18.18,183800.0,13.0417,13.1354,13.0273,13.0993,183800.0
2011-10-31 12:00:00,18.18,18.18,18.09,18.15,219000.0,13.0993,13.0993,13.0345,13.0777,219000.0
2011-10-31 12:30:00,18.14,18.15,18.08,18.11,186000.0,13.0705,13.0777,13.0273,13.0489,186000.0
2011-10-31 13:00:00,18.11,18.21,18.11,18.2,195000.0,13.0489,13.121,13.0489,13.1138,195000.0
2011-10-31 13:30:00,18.19,18.29,18.19,18.29,339000.0,13.1066,13.1786,13.1066,13.1786,339000.0
2011-10-31 14:00:00,18.28,18.3,18.2,18.24,352600.0,13.1714,13.1858,13.1138,13.1426,352600.0
2011-10-31 14:30:00,18.24,18.27,18.22,18.26,239200.0,13.1426,13.1642,13.1282,13.157,239200.0
2011-10-31 15:00:00,18.26,18.26,18.08,18.09,562600.0,13.157,13.157,13.0273,13.0345,562600.0
2011-10-31 15:30:00,18.09,18.18,18.08,18.08,816800.0,13.0345,13.0993,13.0273,13.0273,816800.0
2011-11-01 09:30:00,17.61,17.61,17.43,17.57,583200.0,12.6886,12.6886,12.5589,12.6598,583200.0
2011-11-01 10:00:00,17.57,17.65,17.5,17.57,395000.0,12.6598,12.7175,12.6094,12.6598,395000.0
2011-11-01 10:30:00,17.57,17.64,17.5,17.5,412600.0,12.6598,12.7103,12.6094,12.6094,412600.0
2011-11-01 11:00:00,17.5,17.52,17.4,17.41,385600.0,12.6094,12.6238,12.5373,12.5445,385600.0
2011-11-01 11:30:00,17.41,17.41,17.26,17.29,354200.0,12.5445,12.5445,12.4365,12.4581,354200.0
2011-11-01 12:00:00,17.29,17.38,17.25,17.34,307600.0,12.4581,12.5229,12.4292,12.4941,307600.0
2011-11-01 12:30:00,17.34,17.38,17.24,17.25,426400.0,12.4941,12.5229,12.422,12.4292,426400.0
2011-11-01 13:00:00,17.24,17.3,17.16,17.28,564600.0,12.422,12.4653,12.3644,12.4509,564600.0
2011-11-01 13:30:00,17.29,17.39,17.26,17.29,635600.0,12.4581,12.5301,12.4365,12.4581,635600.0
2011-11-01 14:00:00,17.29,17.4,17.27,17.38,492000.0,12.4581,12.5373,12.4437,12.5229,492000.0
2011-11-01 14:30:00,17.37,17.41,17.28,17.32,480000.0,12.5157,12.5445,12.4509,12.4797,480000.0
2011-11-01 15:00:00,17.32,17.38,17.24,17.36,513800.0,12.4797,12.5229,12.422,12.5085,513800.0
2011-11-01 15:30:00,17.36,17.43,17.22,17.25,1284000.0,12.5085,12.5589,12.4076,12.4292,1284000.0
2011-11-02 09:30:00,17.36,17.36,17.21,17.25,335600.0,12.5085,12.5085,12.4004,12.4292,335600.0
2011-11-02 10:00:00,17.25,17.33,17.2,17.33,258000.0,12.4292,12.4869,12.3932,12.4869,258000.0
2011-11-02 10:30:00,17.33,17.46,17.3,17.45,241800.0,12.4869,12.5806,12.4653,12.5734,241800.0
2011-11-02 11:00:00,17.46,17.52,17.42,17.5,402600.0,12.5806,12.6238,12.5517,12.6094,402600.0
2011-11-02 11:30:00,17.5,17.5,17.42,17.48,185000.0,12.6094,12.6094,12.5517,12.595,185000.0
2011-11-02 12:00:00,17.48,17.52,17.42,17.47,161000.0,12.595,12.6238,12.5517,12.5878,161000.0
2011-11-02 12:30:00,17.47,17.5,17.4,17.4,206800.0,12.5878,12.6094,12.5373,12.5373,206800.0
2011-11-02 13:00:00,17.4,17.41,17.34,17.36,326200.0,12.5373,12.5445,12.4941,12.5085,326200.0
2011-11-02 13:30:00,17.36,17.4,17.32,17.32,179600.0,12.5085,12.5373,12.4797,12.4797,179600.0
2011-11-02 14:00:00,17.32,17.36,17.29,17.32,259800.0,12.4797,12.5085,12.4581,12.4797,259800.0
2011-11-02 14:30:00,17.31,17.38,17.3,17.32,309400.0,12.4725,12.5229,12.4653,12.4797,309400.0
2011-11-02 15:00:00,17.32,17.36,17.29,17.31,357800.0,12.4797,12.5085,12.4581,12.4725,357800.0
2011-11-02 15:30:00,17.31,17.32,17.24,17.31,877200.0,12.4725,12.4797,12.422,12.4725,877200.0
2011-11-03 09:30:00,17.31,17.51,17.3,17.41,279000.0,12.4725,12.6166,12.4653,12.5445,279000.0
2011-11-03 10:00:00,17.4,17.41,17.24,17.39,288800.0,12.5373,12.5445,12.422,12.5301,288800.0
2011-11-03 10:30:00,17.4,17.59,17.4,17.5,203000.0,12.5373,12.6742,12.5373,12.6094,203000.0
2011-11-03 11:00:00,17.5,17.66,17.5,17.63,190200.0,12.6094,12.7247,12.6094,12.7031,190200.0
2011-11-03 11:30:00,17.63,17.66,17.58,17.59,148400.0,12.7031,12.7247,12.667,12.6742,148400.0
2011-11-03 12:00:00,17.59,17.68,17.57,17.68,162600.0,12.6742,12.7391,12.6598,12.7391,162600.0
2011-11-03 12:30:00,17.68,17.72,17.62,17.7,202200.0,12.7391,12.7679,12.6958,12.7535,202200.0
2011-11-03 13:00:00,17.7,17.84,17.68,17.8,361800.0,12.7535,12.8544,12.7391,12.8255,361800.0
2011-11-03 13:30:00,17.8,17.93,17.78,17.86,323000.0,12.8255,12.9192,12.8111,12.8688,323000.0
2011-11-03 14:00:00,17.86,17.87,17.79,17.81,318200.0,12.8688,12.876,12.8183,12.8327,318200.0
2011-11-03 14:30:00,17.81,17.83,17.8,17.81,200000.0,12.8327,12.8472,12.8255,12.8327,200000.0
2011-11-03 15:00:00,17.8,17.88,17.8,17.86,354200.0,12.8255,12.8832,12.8255,12.8688,354200.0
2011-11-03 15:30:00,17.86,17.91,17.85,17.89,951600.0,12.8688,12.9048,12.8616,12.8904,951600.0
2011-11-04 09:30:00,18.53,19.0,18.43,18.45,1651400.0,13.3515,13.6902,13.2795,13.2939,1651400.0
2011-11-04 10:00:00,18.45,18.64,18.44,18.64,589600.0,13.2939,13.4308,13.2867,13.4308,589600.0
2011-11-04 10:30:00,18.64,18.64,18.47,18.59,370600.0,13.4308,13.4308,13.3083,13.3948,370600.0
2011-11-04 11:00:00,18.59,18.59,18.36,18.36,448200.0,13.3948,13.3948,13.229,13.229,448200.0
2011-11-04 11:30:00,18.36,18.57,18.36,18.57,299600.0,13.229,13.3804,13.229,13.3804,299600.0
2011-11-04 12:00:00,18.56,18.67,18.52,18.61,365600.0,13.3731,13.4524,13.3443,13.4092,365600.0
2011-11-04 12:30:00,18.61,18.63,18.49,18.5,176800.0,13.4092,13.4236,13.3227,13.3299,176800.0
2011-11-04 13:00:00,18.5,18.63,18.48,18.59,175400.0,13.3299,13.4236,13.3155,13.3948,175400.0
2011-11-04 13:30:00,18.59,18.72,18.58,18.65,285600.0,13.3948,13.4884,13.3876,13.438,285600.0
2011-11-04 14:00:00,18.65,18.66,18.55,18.57,434400.0,13.438,13.4452,13.3659,13.3804,434400.0
2011-11-04 14:30:00,18.57,18.6,18.52,18.59,350800.0,13.3804,13.402,13.3443,13.3948,350800.0
2011-11-04 15:00:00,18.59,18.6,18.5,18.55,277400.0,13.3948,13.402,13.3299,13.3659,277400.0
2011-11-04 15:30:00,18.55,18.64,18.5,18.51,1513800.0,13.3659,13.4308,13.3299,13.3371,1513800.0
2011-11-07 09:30:00,18.32,18.43,18.2,18.37,564600.0,13.2002,13.2795,13.1138,13.2362,564600.0
2011-11-07 10:00:00,18.37,18.38,18.21,18.21,274200.0,13.2362,13.2435,13.121,13.121,274200.0
2011-11-07 10:30:00,18.2,18.22,18.08,18.11,398600.0,13.1138,13.1282,13.0273,13.0489,398600.0
2011-11-07 11:00:00,18.1,18.2,18.08,18.13,292600.0,13.0417,13.1138,13.0273,13.0633,292600.0
2011-11-07 11:30:00,18.14,18.17,18.11,18.14,181800.0,13.0705,13.0921,13.0489,13.0705,181800.0
2011-11-07 12:00:00,18.13,18.18,18.03,18.04,255800.0,13.0633,13.0993,12.9913,12.9985,255800.0
2011-11-07 12:30:00,18.04,18.09,18.0,18.05,203000.0,12.9985,13.0345,12.9696,13.0057,203000.0
2011-11-07 13:00:00,18.05,18.2,18.02,18.13,249600.0,13.0057,13.1138,12.9841,13.0633,249600.0
2011-11-07 13:30:00,18.13,18.15,18.04,18.13,219400.0,13.0633,13.0777,12.9985,13.0633,219400.0
2011-11-07 14:00:00,18.13,18.22,18.12,18.16,339800.0,13.0633,13.1282,13.0561,13.0849,339800.0
2011-11-07 14:30:00,18.16,18.22,18.15,18.21,221800.0,13.0849,13.1282,13.0777,13.121,221800.0
2011-11-07 15:00:00,18.21,18.25,18.18,18.19,339600.0,13.121,13.1498,13.0993,13.1066,339600.0
2011-11-07 15:30:00,18.19,18.31,18.18,18.28,799400.0,13.1066,13.193,13.0993,13.1714,799400.0
2011-11-08 09:30:00,18.38,18.47,18.32,18.45,326400.0,13.2435,13.3083,13.2002,13.2939,326400.0
2011-11-08 10:00:00,18.46,18.46,18.2,18.23,315400.0,13.3011,13.3011,13.1138,13.1354,315400.0
2011-11-08 10:30:00,18.23,18.31,18.2,18.25,211800.0,13.1354,13.193,13.1138,13.1498,211800.0
2011-11-08 11:00:00,18.25,18.28,18.14,18.2,227800.0,13.1498,13.1714,13.0705,13.1138,227800.0
2011-11-08 11:30:00,18.21,18.27,18.17,18.23,175000.0,13.121,13.1642,13.0921,13.1354,175000.0
2011-11-08 12:00:00,18.23,18.28,18.2,18.23,86200.0,13.1354,13.1714,13.1138,13.1354,86200.0
2011-11-08 12:30:00,18.23,18.28,18.22,18.28,154200.0,13.1354,13.1714,13.1282,13.1714,154200.0
2011-11-08 13:00:00,18.28,18.38,18.26,18.36,199200.0,13.1714,13.2435,13.157,13.229,199200.0
2011-11-08 13:30:00,18.36,18.5,18.35,18.49,252200.0,13.229,13.3299,13.2218,13.3227,252200.0
2011-11-08 14:00:00,18.49,18.5,18.42,18.5,210600.0,13.3227,13.3299,13.2723,13.3299,210600.0
2011-11-08 14:30:00,18.5,18.5,18.47,18.5,336200.0,13.3299,13.3299,13.3083,13.3299,336200.0
2011-11-08 15:00:00,18.5,18.52,18.44,18.45,452600.0,13.3299,13.3443,13.2867,13.2939,452600.0
2011-11-08 15:30:00,18.45,18.48,18.4,18.46,918800.0,13.2939,13.3155,13.2579,13.3011,918800.0
2011-11-09 09:30:00,18.06,18.09,17.86,17.91,742400.0,13.0129,13.0345,12.8688,12.9048,742400.0
2011-11-09 10:00:00,17.9,17.94,17.86,17.9,236600.0,12.8976,12.9264,12.8688,12.8976,236600.0
2011-11-09 10:30:00,17.9,17.97,17.81,17.9,358600.0,12.8976,12.948,12.8327,12.8976,358600.0
2011-11-09 11:00:00,17.9,18.02,17.89,17.97,130200.0,12.8976,12.9841,12.8904,12.948,130200.0
2011-11-09 11:30:00,17.97,18.0,17.94,17.98,104200.0,12.948,12.9696,12.9264,12.9552,104200.0
2011-11-09 12:00:00,17.99,18.0,17.93,17.93,141800.0,12.9624,12.9696,12.9192,12.9192,141800.0
2011-11-09 12:30:00,17.94,18.02,17.93,18.01,98200.0,12.9264,12.9841,12.9192,12.9769,98200.0
2011-11-09 13:00:00,18.02,18.06,17.93,17.95,128400.0,12.9841,13.0129,12.9192,12.9336,128400.0
2011-11-09 13:30:00,17.95,17.95,17.78,17.83,141400.0,12.9336,12.9336,12.8111,12.8472,141400.0
2011-11-09 14:00:00,17.83,17.83,17.68,17.75,327600.0,12.8472,12.8472,12.7391,12.7895,327600.0
2011-11-09 14:30:00,17.75,17.8,17.72,17.78,250200.0,12.7895,12.8255,12.7679,12.8111,250200.0
2011-11-09 15:00:00,17.78,17.82,17.75,17.76,424400.0,12.8111,12.84,12.7895,12.7967,424400.0
2011-11-09 15:30:00,17.76,17.77,17.66,17.72,969000.0,12.7967,12.8039,12.7247,12.7679,969000.0
2011-11-10 09:30:00,17.89,17.9,17.75,17.75,246000.0,12.8904,12.8976,12.7895,12.7895,246000.0
2011-11-10 10:00:00,17.75,17.83,17.7,17.72,145600.0,12.7895,12.8472,12.7535,12.7679,145600.0
2011-11-10 10:30:00,17.71,17.72,17.63,17.72,201400.0,12.7607,12.7679,12.7031,12.7679,201400.0
2011-11-10 11:00:00,17.72,17.86,17.72,17.85,152000.0,12.7679,12.8688,12.7679,12.8616,152000.0
2011-11-10 11:30:00,17.85,17.96,17.82,17.92,215400.0,12.8616,12.9408,12.84,12.912,215400.0
2011-11-10 12:00:00,17.91,17.92,17.83,17.83,171000.0,12.9048,12.912,12.8472,12.8472,171000.0
2011-11-10 12:30:00,17.83,17.87,17.77,17.86,123600.0,12.8472,12.876,12.8039,12.8688,123600.0
2011-11-10 13:00:00,17.86,17.99,17.85,17.95,214400.0,12.8688,12.9624,12.8616,12.9336,214400.0
2011-11-10 13:30:00,17.94,18.0,17.92,17.97,104800.0,12.9264,12.9696,12.912,12.948,104800.0
2011-11-10 14:00:00,17.97,17.98,17.88,17.89,184200.0,12.948,12.9552,12.8832,12.8904,184200.0
2011-11-10 14:30:00,17.89,17.93,17.82,17.83,187600.0,12.8904,12.9192,12.84,12.8472,187600.0
2011-11-10 15:00:00,17.83,17.93,17.82,17.91,214200.0,12.8472,12.9192,12.84,12.9048,214200.0
2011-11-10 15:30:00,17.91,17.93,17.85,17.88,692000.0,12.9048,12.9192,12.8616,12.8832,692000.0
2011-11-11 09:30:00,18.02,18.23,18.02,18.21,251200.0,12.9841,13.1354,12.9841,13.121,251200.0
2011-11-11 10:00:00,18.23,18.35,18.22,18.28,276400.0,13.1354,13.2218,13.1282,13.1714,276400.0
2011-11-11 10:30:00,18.28,18.46,18.28,18.45,192800.0,13.1714,13.3011,13.1714,13.2939,192800.0
2011-11-11 11:00:00,18.45,18.48,18.42,18.43,332000.0,13.2939,13.3155,13.2723,13.2795,332000.0
2011-11-11 11:30:00,18.43,18.5,18.42,18.45,246200.0,13.2795,13.3299,13.2723,13.2939,246200.0
2011-11-11 12:00:00,18.45,18.48,18.42,18.43,276800.0,13.2939,13.3155,13.2723,13.2795,276800.0
2011-11-11 12:30:00,18.43,18.45,18.41,18.45,134400.0,13.2795,13.2939,13.2651,13.2939,134400.0
2011-11-11 13:00:00,18.45,18.5,18.44,18.45,99000.0,13.2939,13.3299,13.2867,13.2939,99000.0
2011-11-11 13:30:00,18.46,18.5,18.43,18.43,91800.0,13.3011,13.3299,13.2795,13.2795,91800.0
2011-11-11 14:00:00,18.44,18.47,18.43,18.46,152800.0,13.2867,13.3083,13.2795,13.3011,152800.0
2011-11-11 14:30:00,18.46,18.47,18.39,18.4,132600.0,13.3011,13.3083,13.2507,13.2579,132600.0
2011-11-11 15:00:00,18.4,18.42,18.36,18.4,237000.0,13.2579,13.2723,13.229,13.2579,237000.0
2011-11-11 15:30:00,18.4,18.41,18.35,18.39,556600.0,13.2579,13.2651,13.2218,13.2507,556600.0
2011-11-14 09:30:00,18.32,18.42,18.3,18.38,164200.0,13.2002,13.2723,13.1858,13.2435,164200.0
2011-11-14 10:00:00,18.39,18.5,18.36,18.48,219800.0,13.2507,13.3299,13.229,13.3155,219800.0
2011-11-14 10:30:00,18.48,18.48,18.32,18.39,204800.0,13.3155,13.3155,13.2002,13.2507,204800.0
2011-11-14 11:00:00,18.39,18.44,18.36,18.42,193600.0,13.2507,13.2867,13.229,13.2723,193600.0
2011-11-14 11:30:00,18.43,18.46,18.34,18.36,203000.0,13.2795,13.3011,13.2146,13.229,203000.0
2011-11-14 12:00:00,18.36,18.37,18.22,18.22,120800.0,13.229,13.2362,13.1282,13.1282,120800.0
2011-11-14 12:30:00,18.23,18.26,18.17,18.25,72600.0,13.1354,13.157,13.0921,13.1498,72600.0
2011-11-14 13:00:00,18.25,18.25,18.2,18.22,78600.0,13.1498,13.1498,13.1138,13.1282,78600.0
2011-11-14 13:30:00,18.23,18.28,18.21,18.22,93200.0,13.1354,13.1714,13.121,13.1282,93200.0
2011-11-14 14:00:00,18.22,18.25,18.18,18.18,62400.0,13.1282,13.1498,13.0993,13.0993,62400.0
2011-11-14 14:30:00,18.18,18.22,18.16,18.16,192200.0,13.0993,13.1282,13.0849,13.0849,192200.0
2011-11-14 15:00:00,18.16,18.22,18.16,18.21,198800.0,13.0849,13.1282,13.0849,13.121,198800.0
2011-11-14 15:30:00,18.21,18.24,18.2,18.22,318400.0,13.121,13.1426,13.1138,13.1282,318400.0
2011-11-15 09:30:00,18.14,18.45,18.14,18.43,245800.0,13.0705,13.2939,13.0705,13.2795,245800.0
2011-11-15 10:00:00,18.42,18.43,18.27,18.31,255800.0,13.2723,13.2795,13.1642,13.193,255800.0
2011-11-15 10:30:00,18.31,18.41,18.29,18.29,155800.0,13.193,13.2651,13.1786,13.1786,155800.0
2011-11-15 11:00:00,18.29,18.38,18.27,18.29,165600.0,13.1786,13.2435,13.1642,13.1786,165600.0
2011-11-15 11:30:00,18.29,18.33,18.21,18.3,136400.0,13.1786,13.2074,13.121,13.1858,136400.0
2011-11-15 12:00:00,18.31,18.46,18.31,18.45,110600.0,13.193,13.3011,13.193,13.2939,110600.0
2011-11-15 12:30:00,18.45,18.5,18.4,18.46,121800.0,13.2939,13.3299,13.2579,13.3011,121800.0
2011-11-15 13:00:00,18.46,18.49,18.43,18.45,109400.0,13.3011,13.3227,13.2795,13.2939,109400.0
2011-11-15 13:30:00,18.45,18.5,18.45,18.47,130200.0,13.2939,13.3299,13.2939,13.3083,130200.0
2011-11-15 14:00:00,18.47,18.54,18.47,18.51,293000.0,13.3083,13.3587,13.3083,13.3371,293000.0
2011-11-15 14:30:00,18.51,18.54,18.5,18.53,214200.0,13.3371,13.3587,13.3299,13.3515,214200.0
2011-11-15 15:00:00,18.52,18.55,18.5,18.54,221400.0,13.3443,13.3659,13.3299,13.3587,221400.0
2011-11-15 15:30:00,18.54,18.55,18.42,18.44,576000.0,13.3587,13.3659,13.2723,13.2867,576000.0
2011-11-16 09:30:00,18.22,18.55,18.18,18.54,348400.0,13.1282,13.3659,13.0993,13.3587,348400.0
2011-11-16 10:00:00,18.54,18.55,18.38,18.4,296200.0,13.3587,13.3659,13.2435,13.2579,296200.0
2011-11-16 10:30:00,18.4,18.56,18.39,18.56,219400.0,13.2579,13.3731,13.2507,13.3731,219400.0
2011-11-16 11:00:00,18.57,18.65,18.56,18.61,218200.0,13.3804,13.438,13.3731,13.4092,218200.0
2011-11-16 11:30:00,18.61,18.63,18.46,18.5,257600.0,13.4092,13.4236,13.3011,13.3299,257600.0
2011-11-16 12:00:00,18.5,18.58,18.48,18.57,150000.0,13.3299,13.3876,13.3155,13.3804,150000.0
2011-11-16 12:30:00,18.57,18.63,18.54,18.6,216000.0,13.3804,13.4236,13.3587,13.402,216000.0
2011-11-16 13:00:00,18.6,18.68,18.6,18.67,167800.0,13.402,13.4596,13.402,13.4524,167800.0
2011-11-16 13:30:00,18.67,18.69,18.61,18.61,277400.0,13.4524,13.4668,13.4092,13.4092,277400.0
2011-11-16 14:00:00,18.62,18.63,18.56,18.6,293400.0,13.4164,13.4236,13.3731,13.402,293400.0
2011-11-16 14:30:00,18.6,18.61,18.54,18.57,276600.0,13.402,13.4092,13.3587,13.3804,276600.0
2011-11-16 15:00:00,18.57,18.59,18.46,18.47,452000.0,13.3804,13.3948,13.3011,13.3083,452000.0
2011-11-16 15:30:00,18.46,18.46,18.28,18.32,810600.0,13.3011,13.3011,13.1714,13.2002,810600.0
2011-11-17 09:30:00,18.14,18.39,17.82,17.94,317400.0,13.2013,13.3832,12.9684,13.0557,317400.0
2011-11-17 10:00:00,17.93,17.93,17.76,17.81,519400.0,13.0484,13.0484,12.9247,12.9611,519400.0
2011-11-17 10:30:00,17.81,17.82,17.71,17.72,598000.0,12.9611,12.9684,12.8883,12.8956,598000.0
2011-11-17 11:00:00,17.72,17.76,17.63,17.75,315400.0,12.8956,12.9247,12.8301,12.9174,315400.0
2011-11-17 11:30:00,17.74,17.81,17.66,17.69,255600.0,12.9102,12.9611,12.852,12.8738,255600.0
2011-11-17 12:00:00,17.7,17.7,17.57,17.58,214600.0,12.8811,12.8811,12.7865,12.7937,214600.0
2011-11-17 12:30:00,17.57,17.57,17.38,17.52,314400.0,12.7865,12.7865,12.6482,12.7501,314400.0
2011-11-17 13:00:00,17.5,17.56,17.43,17.51,247800.0,12.7355,12.7792,12.6846,12.7428,247800.0
2011-11-17 13:30:00,17.51,17.52,17.39,17.48,309600.0,12.7428,12.7501,12.6555,12.721,309600.0
2011-11-17 14:00:00,17.47,17.47,17.39,17.43,298200.0,12.7137,12.7137,12.6555,12.6846,298200.0
2011-11-17 14:30:00,17.43,17.48,17.42,17.43,408800.0,12.6846,12.721,12.6773,12.6846,408800.0
2011-11-17 15:00:00,17.43,17.53,17.43,17.5,430800.0,12.6846,12.7573,12.6846,12.7355,430800.0
2011-11-17 15:30:00,17.5,17.52,17.4,17.4,1339400.0,12.7355,12.7501,12.6627,12.6627,1339400.0
2011-11-18 09:30:00,17.47,17.54,17.3,17.41,535200.0,12.7137,12.7646,12.59,12.67,535200.0
2011-11-18 10:00:00,17.42,17.45,17.27,17.31,257400.0,12.6773,12.6991,12.5681,12.5972,257400.0
2011-11-18 10:30:00,17.31,17.4,17.3,17.35,277400.0,12.5972,12.6627,12.59,12.6263,277400.0
2011-11-18 11:00:00,17.35,17.35,17.27,17.28,264400.0,12.6263,12.6263,12.5681,12.5754,264400.0
2011-11-18 11:30:00,17.29,17.29,17.21,17.25,220400.0,12.5827,12.5827,12.5245,12.5536,220400.0
2011-11-18 12:00:00,17.26,17.33,17.17,17.32,175200.0,12.5609,12.6118,12.4954,12.6045,175200.0
2011-11-18 12:30:00,17.32,17.36,17.32,17.32,93600.0,12.6045,12.6336,12.6045,12.6045,93600.0
2011-11-18 13:00:00,17.32,17.38,17.31,17.37,98200.0,12.6045,12.6482,12.5972,12.6409,98200.0
2011-11-18 13:30:00,17.37,17.42,17.37,17.37,88400.0,12.6409,12.6773,12.6409,12.6409,88400.0
2011-11-18 14:00:00,17.36,17.42,17.34,17.37,146800.0,12.6336,12.6773,12.6191,12.6409,146800.0
2011-11-18 14:30:00,17.38,17.4,17.33,17.33,121000.0,12.6482,12.6627,12.6118,12.6118,121000.0
2011-11-18 15:00:00,17.33,17.39,17.31,17.35,151000.0,12.6118,12.6555,12.5972,12.6263,151000.0
2011-11-18 15:30:00,17.35,17.36,17.29,17.3,553400.0,12.6263,12.6336,12.5827,12.59,553400.0
2011-11-21 09:30:00,17.13,17.17,16.91,16.98,347400.0,12.4662,12.4954,12.3061,12.3571,347400.0
2011-11-21 10:00:00,16.99,17.04,16.93,16.95,220800.0,12.3644,12.4007,12.3207,12.3353,220800.0
2011-11-21 10:30:00,16.95,17.03,16.91,16.91,150000.0,12.3353,12.3935,12.3061,12.3061,150000.0
2011-11-21 11:00:00,16.91,17.0,16.89,16.98,191200.0,12.3061,12.3716,12.2916,12.3571,191200.0
2011-11-21 11:30:00,16.98,16.99,16.86,16.98,199800.0,12.3571,12.3644,12.2698,12.3571,199800.0
2011-11-21 12:00:00,16.99,17.02,16.97,16.97,89400.0,12.3644,12.3862,12.3498,12.3498,89400.0
2011-11-21 12:30:00,16.97,17.03,16.96,17.0,113800.0,12.3498,12.3935,12.3425,12.3716,113800.0
2011-11-21 13:00:00,17.0,17.08,17.0,17.0,169200.0,12.3716,12.4299,12.3716,12.3716,169200.0
2011-11-21 13:30:00,17.0,17.0,16.92,16.92,84000.0,12.3716,12.3716,12.3134,12.3134,84000.0
2011-11-21 14:00:00,16.92,17.08,16.91,17.02,147400.0,12.3134,12.4299,12.3061,12.3862,147400.0
2011-11-21 14:30:00,17.02,17.08,17.0,17.0,108800.0,12.3862,12.4299,12.3716,12.3716,108800.0
2011-11-21 15:00:00,17.0,17.09,16.96,17.09,272000.0,12.3716,12.4371,12.3425,12.4371,272000.0
2011-11-21 15:30:00,17.09,17.12,17.0,17.01,436400.0,12.4371,12.459,12.3716,12.3789,436400.0
2011-11-22 09:30:00,16.97,17.11,16.92,16.98,263200.0,12.3498,12.4517,12.3134,12.3571,263200.0
2011-11-22 10:00:00,16.98,17.0,16.91,16.98,229000.0,12.3571,12.3716,12.3061,12.3571,229000.0
2011-11-22 10:30:00,16.98,16.98,16.7,16.72,290200.0,12.3571,12.3571,12.1533,12.1679,290200.0
2011-11-22 11:00:00,16.72,16.79,16.7,16.7,328000.0,12.1679,12.2188,12.1533,12.1533,328000.0
2011-11-22 11:30:00,16.71,16.72,16.57,16.66,427600.0,12.1606,12.1679,12.0587,12.1242,427600.0
2011-11-22 12:00:00,16.66,16.75,16.64,16.65,286800.0,12.1242,12.1897,12.1097,12.1169,286800.0
2011-11-22 12:30:00,16.65,16.73,16.63,16.71,191600.0,12.1169,12.1751,12.1024,12.1606,191600.0
2011-11-22 13:00:00,16.72,16.78,16.68,16.71,130200.0,12.1679,12.2115,12.1388,12.1606,130200.0
2011-11-22 13:30:00,16.71,16.75,16.68,16.7,156800.0,12.1606,12.1897,12.1388,12.1533,156800.0
2011-11-22 14:00:00,16.7,16.73,16.68,16.68,140600.0,12.1533,12.1751,12.1388,12.1388,140600.0
2011-11-22 14:30:00,16.68,16.69,16.6,16.61,318000.0,12.1388,12.146,12.0805,12.0878,318000.0
2011-11-22 15:00:00,16.61,16.66,16.61,16.63,220800.0,12.0878,12.1242,12.0878,12.1024,220800.0
2011-11-22 15:30:00,16.64,16.67,16.58,16.6,723600.0,12.1097,12.1315,12.066,12.0805,723600.0
2011-11-23 09:30:00,16.49,16.5,16.39,16.39,470000.0,12.0005,12.0078,11.9277,11.9277,470000.0
2011-11-23 10:00:00,16.4,16.42,16.29,16.3,321000.0,11.935,11.9495,11.8549,11.8622,321000.0
2011-11-23 10:30:00,16.3,16.35,16.27,16.32,268200.0,11.8622,11.8986,11.8404,11.8768,268200.0
2011-11-23 11:00:00,16.32,16.36,16.28,16.33,295000.0,11.8768,11.9059,11.8477,11.8841,295000.0
2011-11-23 11:30:00,16.33,16.42,16.32,16.38,212800.0,11.8841,11.9495,11.8768,11.9204,212800.0
2011-11-23 12:00:00,16.38,16.42,16.37,16.37,98000.0,11.9204,11.9495,11.9132,11.9132,98000.0
2011-11-23 12:30:00,16.38,16.43,16.34,16.4,96000.0,11.9204,11.9568,11.8913,11.935,96000.0
2011-11-23 13:00:00,16.41,16.42,16.36,16.42,159400.0,11.9423,11.9495,11.9059,11.9495,159400.0
2011-11-23 13:30:00,16.42,16.42,16.33,16.35,110000.0,11.9495,11.9495,11.8841,11.8986,110000.0
2011-11-23 14:00:00,16.35,16.35,16.3,16.32,172000.0,11.8986,11.8986,11.8622,11.8768,172000.0
2011-11-23 14:30:00,16.32,16.35,16.3,16.31,161400.0,11.8768,11.8986,11.8622,11.8695,161400.0
2011-11-23 15:00:00,16.31,16.4,16.29,16.36,416600.0,11.8695,11.935,11.8549,11.9059,416600.0
2011-11-23 15:30:00,16.36,16.45,16.28,16.28,616200.0,11.9059,11.9714,11.8477,11.8477,616200.0
2011-11-25 09:30:00,16.14,16.42,16.14,16.26,275800.0,11.7458,11.9495,11.7458,11.8331,275800.0
2011-11-25 10:00:00,16.25,16.36,16.25,16.29,142400.0,11.8258,11.9059,11.8258,11.8549,142400.0
2011-11-25 10:30:00,16.29,16.36,16.27,16.28,132400.0,11.8549,11.9059,11.8404,11.8477,132400.0
2011-11-25 11:00:00,16.28,16.29,16.21,16.21,190000.0,11.8477,11.8549,11.7967,11.7967,190000.0
2011-11-25 11:30:00,16.21,16.25,16.14,16.16,134200.0,11.7967,11.8258,11.7458,11.7603,134200.0
2011-11-25 12:00:00,16.16,16.21,16.13,16.21,103800.0,11.7603,11.7967,11.7385,11.7967,103800.0
2011-11-25 12:30:00,16.2,16.23,16.14,16.15,230800.0,11.7894,11.8113,11.7458,11.7531,230800.0
2011-11-28 09:30:00,16.56,16.61,16.51,16.6,284000.0,12.0514,12.0878,12.015,12.0805,284000.0
2011-11-28 10:00:00,16.6,16.63,16.56,16.6,133400.0,12.0805,12.1024,12.0514,12.0805,133400.0
2011-11-28 10:30:00,16.6,16.64,16.59,16.59,158800.0,12.0805,12.1097,12.0733,12.0733,158800.0
2011-11-28 11:00:00,16.59,16.62,16.58,16.62,117800.0,12.0733,12.0951,12.066,12.0951,117800.0
2011-11-28 11:30:00,16.63,16.64,16.61,16.63,104200.0,12.1024,12.1097,12.0878,12.1024,104200.0
2011-11-28 12:00:00,16.63,16.66,16.58,16.59,184200.0,12.1024,12.1242,12.066,12.0733,184200.0
2011-11-28 12:30:00,16.58,16.58,16.52,16.52,185000.0,12.066,12.066,12.0223,12.0223,185000.0
2011-11-28 13:00:00,16.52,16.62,16.49,16.59,274000.0,12.0223,12.0951,12.0005,12.0733,274000.0
2011-11-28 13:30:00,16.6,16.61,16.49,16.49,121800.0,12.0805,12.0878,12.0005,12.0005,121800.0
2011-11-28 14:00:00,16.49,16.58,16.48,16.54,115200.0,12.0005,12.066,11.9932,12.0369,115200.0
2011-11-28 14:30:00,16.54,16.54,16.47,16.49,170600.0,12.0369,12.0369,11.9859,12.0005,170600.0
2011-11-28 15:00:00,16.49,16.51,16.41,16.43,243000.0,12.0005,12.015,11.9423,11.9568,243000.0
2011-11-28 15:30:00,16.43,16.54,16.41,16.54,908400.0,11.9568,12.0369,11.9423,12.0369,908400.0
2011-11-29 09:30:00,16.5,16.62,16.45,16.59,284400.0,12.0078,12.0951,11.9714,12.0733,284400.0
2011-11-29 10:00:00,16.59,16.68,16.55,16.63,198400.0,12.0733,12.1388,12.0442,12.1024,198400.0
2011-11-29 10:30:00,16.63,16.68,16.57,16.6,140400.0,12.1024,12.1388,12.0587,12.0805,140400.0
2011-11-29 11:00:00,16.6,16.61,16.54,16.59,124400.0,12.0805,12.0878,12.0369,12.0733,124400.0
2011-11-29 11:30:00,16.59,16.68,16.57,16.6,144200.0,12.0733,12.1388,12.0587,12.0805,144200.0
2011-11-29 12:00:00,16.6,16.64,16.57,16.58,97600.0,12.0805,12.1097,12.0587,12.066,97600.0
2011-11-29 12:30:00,16.58,16.58,16.48,16.52,149200.0,12.066,12.066,11.9932,12.0223,149200.0
2011-11-29 13:00:00,16.52,16.54,16.46,16.52,105200.0,12.0223,12.0369,11.9787,12.0223,105200.0
2011-11-29 13:30:00,16.52,16.53,16.45,16.45,116800.0,12.0223,12.0296,11.9714,11.9714,116800.0
2011-11-29 14:00:00,16.45,16.49,16.43,16.49,114800.0,11.9714,12.0005,11.9568,12.0005,114800.0
2011-11-29 14:30:00,16.49,16.54,16.47,16.49,127200.0,12.0005,12.0369,11.9859,12.0005,127200.0
2011-11-29 15:00:00,16.5,16.55,16.47,16.51,122600.0,12.0078,12.0442,11.9859,12.015,122600.0
2011-11-29 15:30:00,16.51,16.56,16.47,16.49,392200.0,12.015,12.0514,11.9859,12.0005,392200.0
2011-11-30 09:30:00,16.85,17.05,16.74,17.05,442800.0,12.2625,12.408,12.1824,12.408,442800.0
2011-11-30 10:00:00,17.05,17.11,17.01,17.1,409800.0,12.408,12.4517,12.3789,12.4444,409800.0
2011-11-30 10:30:00,17.1,17.19,17.09,17.19,203000.0,12.4444,12.5099,12.4371,12.5099,203000.0
2011-11-30 11:00:00,17.19,17.2,17.15,17.17,209400.0,12.5099,12.5172,12.4808,12.4954,209400.0
2011-11-30 11:30:00,17.17,17.2,17.15,17.2,126800.0,12.4954,12.5172,12.4808,12.5172,126800.0
2011-11-30 12:00:00,17.2,17.25,17.2,17.24,114400.0,12.5172,12.5536,12.5172,12.5463,114400.0
2011-11-30 12:30:00,17.24,17.33,17.24,17.31,312000.0,12.5463,12.6118,12.5463,12.5972,312000.0
2011-11-30 13:00:00,17.31,17.35,17.25,17.25,200800.0,12.5972,12.6263,12.5536,12.5536,200800.0
2011-11-30 13:30:00,17.26,17.3,17.24,17.29,171800.0,12.5609,12.59,12.5463,12.5827,171800.0
2011-11-30 14:00:00,17.29,17.29,17.23,17.25,171200.0,12.5827,12.5827,12.539,12.5536,171200.0
2011-11-30 14:30:00,17.25,17.28,17.21,17.23,195400.0,12.5536,12.5754,12.5245,12.539,195400.0
2011-11-30 15:00:00,17.23,17.29,17.22,17.27,342600.0,12.539,12.5827,12.5317,12.5681,342600.0
2011-11-30 15:30:00,17.26,17.47,17.25,17.46,1309400.0,12.5609,12.7137,12.5536,12.7064,1309400.0
2011-12-01 09:30:00,17.39,17.47,17.32,17.44,227800.0,12.6555,12.7137,12.6045,12.6918,227800.0
2011-12-01 10:00:00,17.44,17.49,17.38,17.39,221000.0,12.6918,12.7282,12.6482,12.6555,221000.0
2011-12-01 10:30:00,17.38,17.38,17.29,17.31,185600.0,12.6482,12.6482,12.5827,12.5972,185600.0
2011-12-01 11:00:00,17.31,17.36,17.24,17.25,166600.0,12.5972,12.6336,12.5463,12.5536,166600.0
2011-12-01 11:30:00,17.25,17.35,17.23,17.34,240000.0,12.5536,12.6263,12.539,12.6191,240000.0
2011-12-01 12:00:00,17.34,17.37,17.3,17.36,110400.0,12.6191,12.6409,12.59,12.6336,110400.0
2011-12-01 12:30:00,17.36,17.36,17.25,17.27,181200.0,12.6336,12.6336,12.5536,12.5681,181200.0
2011-12-01 13:00:00,17.27,17.37,17.27,17.36,87800.0,12.5681,12.6409,12.5681,12.6336,87800.0
2011-12-01 13:30:00,17.36,17.46,17.35,17.46,106800.0,12.6336,12.7064,12.6263,12.7064,106800.0
2011-12-01 14:00:00,17.45,17.45,17.39,17.42,108200.0,12.6991,12.6991,12.6555,12.6773,108200.0
2011-12-01 14:30:00,17.43,17.47,17.4,17.41,118000.0,12.6846,12.7137,12.6627,12.67,118000.0
2011-12-01 15:00:00,17.41,17.43,17.36,17.43,168000.0,12.67,12.6846,12.6336,12.6846,168000.0
2011-12-01 15:30:00,17.44,17.46,17.4,17.43,354000.0,12.6918,12.7064,12.6627,12.6846,354000.0
2011-12-02 09:30:00,17.56,17.68,17.5,17.63,375400.0,12.7792,12.8665,12.7355,12.8301,375400.0
2011-12-02 10:00:00,17.61,17.69,17.6,17.66,454000.0,12.8156,12.8738,12.8083,12.852,454000.0
2011-12-02 10:30:00,17.67,17.7,17.63,17.68,226600.0,12.8592,12.8811,12.8301,12.8665,226600.0
2011-12-02 11:00:00,17.68,17.7,17.53,17.55,163800.0,12.8665,12.8811,12.7573,12.7719,163800.0
2011-12-02 11:30:00,17.55,17.57,17.45,17.49,166000.0,12.7719,12.7865,12.6991,12.7282,166000.0
2011-12-02 12:00:00,17.49,17.52,17.46,17.49,135000.0,12.7282,12.7501,12.7064,12.7282,135000.0
2011-12-02 12:30:00,17.49,17.5,17.45,17.45,135200.0,12.7282,12.7355,12.6991,12.6991,135200.0
2011-12-02 13:00:00,17.45,17.46,17.4,17.42,160800.0,12.6991,12.7064,12.6627,12.6773,160800.0
2011-12-02 13:30:00,17.42,17.42,17.36,17.38,177200.0,12.6773,12.6773,12.6336,12.6482,177200.0
2011-12-02 14:00:00,17.38,17.41,17.33,17.39,161400.0,12.6482,12.67,12.6118,12.6555,161400.0
2011-12-02 14:30:00,17.4,17.42,17.36,17.38,96600.0,12.6627,12.6773,12.6336,12.6482,96600.0
2011-12-02 15:00:00,17.38,17.42,17.36,17.38,151600.0,12.6482,12.6773,12.6336,12.6482,151600.0
2011-12-02 15:30:00,17.38,17.39,17.28,17.32,402800.0,12.6482,12.6555,12.5754,12.6045,402800.0
2011-12-05 09:30:00,17.59,17.63,17.38,17.54,178000.0,12.801,12.8301,12.6482,12.7646,178000.0
2011-12-05 10:00:00,17.52,17.67,17.5,17.67,262800.0,12.7501,12.8592,12.7355,12.8592,262800.0
2011-12-05 10:30:00,17.67,17.69,17.64,17.65,116000.0,12.8592,12.8738,12.8374,12.8447,116000.0
2011-12-05 11:00:00,17.65,17.67,17.6,17.61,112200.0,12.8447,12.8592,12.8083,12.8156,112200.0
2011-12-05 11:30:00,17.61,17.66,17.6,17.64,127200.0,12.8156,12.852,12.8083,12.8374,127200.0
2011-12-05 12:00:00,17.64,17.65,17.61,17.61,92400.0,12.8374,12.8447,12.8156,12.8156,92400.0
2011-12-05 12:30:00,17.61,17.65,17.61,17.62,122800.0,12.8156,12.8447,12.8156,12.8228,122800.0
2011-12-05 13:00:00,17.61,17.64,17.59,17.6,55600.0,12.8156,12.8374,12.801,12.8083,55600.0
2011-12-05 13:30:00,17.6,17.62,17.5,17.5,175400.0,12.8083,12.8228,12.7355,12.7355,175400.0
2011-12-05 14:00:00,17.5,17.52,17.44,17.51,123000.0,12.7355,12.7501,12.6918,12.7428,123000.0
2011-12-05 14:30:00,17.51,17.55,17.48,17.55,81400.0,12.7428,12.7719,12.721,12.7719,81400.0
2011-12-05 15:00:00,17.54,17.55,17.41,17.42,253200.0,12.7646,12.7719,12.67,12.6773,253200.0
2011-12-05 15:30:00,17.42,17.48,17.4,17.46,547000.0,12.6773,12.721,12.6627,12.7064,547000.0
2011-12-06 09:30:00,17.42,17.52,17.42,17.45,284200.0,12.6773,12.7501,12.6773,12.6991,284200.0
2011-12-06 10:00:00,17.44,17.47,17.39,17.43,303600.0,12.6918,12.7137,12.6555,12.6846,303600.0
2011-12-06 10:30:00,17.44,17.46,17.36,17.36,205800.0,12.6918,12.7064,12.6336,12.6336,205800.0
2011-12-06 11:00:00,17.36,17.39,17.33,17.34,353600.0,12.6336,12.6555,12.6118,12.6191,353600.0
2011-12-06 11:30:00,17.34,17.35,17.27,17.34,314000.0,12.6191,12.6263,12.5681,12.6191,314000.0
2011-12-06 12:00:00,17.34,17.35,17.31,17.32,375800.0,12.6191,12.6263,12.5972,12.6045,375800.0
2011-12-06 12:30:00,17.32,17.36,17.31,17.36,58800.0,12.6045,12.6336,12.5972,12.6336,58800.0
2011-12-06 13:00:00,17.35,17.39,17.34,17.39,73800.0,12.6263,12.6555,12.6191,12.6555,73800.0
2011-12-06 13:30:00,17.39,17.4,17.36,17.36,95000.0,12.6555,12.6627,12.6336,12.6336,95000.0
2011-12-06 14:00:00,17.37,17.38,17.33,17.35,73400.0,12.6409,12.6482,12.6118,12.6263,73400.0
2011-12-06 14:30:00,17.36,17.48,17.36,17.47,186000.0,12.6336,12.721,12.6336,12.7137,186000.0
2011-12-06 15:00:00,17.47,17.53,17.46,17.48,177600.0,12.7137,12.7573,12.7064,12.721,177600.0
2011-12-06 15:30:00,17.47,17.51,17.45,17.46,285200.0,12.7137,12.7428,12.6991,12.7064,285200.0
2011-12-07 09:30:00,17.42,17.42,17.25,17.33,158800.0,12.6773,12.6773,12.5536,12.6118,158800.0
2011-12-07 10:00:00,17.33,17.34,17.22,17.26,118800.0,12.6118,12.6191,12.5317,12.5609,118800.0
2011-12-07 10:30:00,17.26,17.4,17.25,17.4,231600.0,12.5609,12.6627,12.5536,12.6627,231600.0
2011-12-07 11:00:00,17.4,17.51,17.4,17.5,248200.0,12.6627,12.7428,12.6627,12.7355,248200.0
2011-12-07 11:30:00,17.52,17.58,17.51,17.53,299600.0,12.7501,12.7937,12.7428,12.7573,299600.0
2011-12-07 12:00:00,17.53,17.66,17.53,17.66,192000.0,12.7573,12.852,12.7573,12.852,192000.0
2011-12-07 12:30:00,17.65,17.7,17.64,17.68,148400.0,12.8447,12.8811,12.8374,12.8665,148400.0
2011-12-07 13:00:00,17.68,17.69,17.61,17.63,127400.0,12.8665,12.8738,12.8156,12.8301,127400.0
2011-12-07 13:30:00,17.63,17.64,17.52,17.54,124200.0,12.8301,12.8374,12.7501,12.7646,124200.0
2011-12-07 14:00:00,17.55,17.57,17.5,17.51,115800.0,12.7719,12.7865,12.7355,12.7428,115800.0
2011-12-07 14:30:00,17.51,17.52,17.42,17.43,186000.0,12.7428,12.7501,12.6773,12.6846,186000.0
2011-12-07 15:00:00,17.43,17.54,17.43,17.53,237200.0,12.6846,12.7646,12.6846,12.7573,237200.0
2011-12-07 15:30:00,17.53,17.63,17.5,17.56,1027800.0,12.7573,12.8301,12.7355,12.7792,1027800.0
2011-12-08 09:30:00,17.43,17.61,17.35,17.48,222400.0,12.6846,12.8156,12.6263,12.721,222400.0
2011-12-08 10:00:00,17.46,17.53,17.46,17.51,458000.0,12.7064,12.7573,12.7064,12.7428,458000.0
2011-12-08 10:30:00,17.51,17.61,17.51,17.54,182800.0,12.7428,12.8156,12.7428,12.7646,182800.0
2011-12-08 11:00:00,17.54,17.57,17.48,17.52,183800.0,12.7646,12.7865,12.721,12.7501,183800.0
2011-12-08 11:30:00,17.52,17.53,17.45,17.48,177200.0,12.7501,12.7573,12.6991,12.721,177200.0
2011-12-08 12:00:00,17.49,17.53,17.45,17.47,155200.0,12.7282,12.7573,12.6991,12.7137,155200.0
2011-12-08 12:30:00,17.46,17.48,17.42,17.42,242200.0,12.7064,12.721,12.6773,12.6773,242200.0
2011-12-08 13:00:00,17.42,17.42,17.32,17.34,149000.0,12.6773,12.6773,12.6045,12.6191,149000.0
2011-12-08 13:30:00,17.34,17.4,17.31,17.38,192400.0,12.6191,12.6627,12.5972,12.6482,192400.0
2011-12-08 14:00:00,17.38,17.39,17.32,17.33,88000.0,12.6482,12.6555,12.6045,12.6118,88000.0
2011-12-08 14:30:00,17.33,17.35,17.29,17.34,238800.0,12.6118,12.6263,12.5827,12.6191,238800.0
2011-12-08 15:00:00,17.34,17.45,17.34,17.45,363400.0,12.6191,12.6991,12.6191,12.6991,363400.0
2011-12-08 15:30:00,17.45,17.52,17.29,17.33,781800.0,12.6991,12.7501,12.5827,12.6118,781800.0
2011-12-09 09:30:00,17.14,17.15,16.93,17.09,557600.0,12.4735,12.4808,12.3207,12.4371,557600.0
2011-12-09 10:00:00,17.09,17.14,17.01,17.05,702200.0,12.4371,12.4735,12.3789,12.408,702200.0
2011-12-09 10:30:00,17.06,17.08,16.99,17.03,381200.0,12.4153,12.4299,12.3644,12.3935,381200.0
2011-12-09 11:00:00,17.04,17.09,17.03,17.06,863200.0,12.4007,12.4371,12.3935,12.4153,863200.0
2011-12-09 11:30:00,17.06,17.23,17.06,17.22,645800.0,12.4153,12.539,12.4153,12.5317,645800.0
2011-12-09 12:00:00,17.22,17.35,17.21,17.34,337400.0,12.5317,12.6263,12.5245,12.6191,337400.0
2011-12-09 12:30:00,17.34,17.39,17.33,17.36,201800.0,12.6191,12.6555,12.6118,12.6336,201800.0
2011-12-09 13:00:00,17.36,17.43,17.33,17.42,103800.0,12.6336,12.6846,12.6118,12.6773,103800.0
2011-12-09 13:30:00,17.43,17.49,17.43,17.44,203800.0,12.6846,12.7282,12.6846,12.6918,203800.0
2011-12-09 14:00:00,17.44,17.45,17.39,17.43,193600.0,12.6918,12.6991,12.6555,12.6846,193600.0
2011-12-09 14:30:00,17.44,17.5,17.42,17.48,291600.0,12.6918,12.7355,12.6773,12.721,291600.0
2011-12-09 15:00:00,17.48,17.49,17.41,17.43,261600.0,12.721,12.7282,12.67,12.6846,261600.0
2011-12-09 15:30:00,17.43,17.47,17.4,17.41,653400.0,12.6846,12.7137,12.6627,12.67,653400.0
2011-12-12 09:30:00,17.25,17.25,17.0,17.04,537000.0,12.5536,12.5536,12.3716,12.4007,537000.0
2011-12-12 10:00:00,17.03,17.15,16.99,17.12,314400.0,12.3935,12.4808,12.3644,12.459,314400.0
2011-12-12 10:30:00,17.12,17.2,17.1,17.18,142000.0,12.459,12.5172,12.4444,12.5026,142000.0
2011-12-12 11:00:00,17.18,17.33,17.18,17.27,338200.0,12.5026,12.6118,12.5026,12.5681,338200.0
2011-12-12 11:30:00,17.26,17.3,17.12,17.17,209800.0,12.5609,12.59,12.459,12.4954,209800.0
2011-12-12 12:00:00,17.16,17.21,17.15,17.18,97800.0,12.4881,12.5245,12.4808,12.5026,97800.0
2011-12-12 12:30:00,17.19,17.25,17.16,17.22,170400.0,12.5099,12.5536,12.4881,12.5317,170400.0
2011-12-12 13:00:00,17.22,17.24,17.2,17.23,167400.0,12.5317,12.5463,12.5172,12.539,167400.0
2011-12-12 13:30:00,17.23,17.24,17.2,17.22,119000.0,12.539,12.5463,12.5172,12.5317,119000.0
2011-12-12 14:00:00,17.22,17.27,17.2,17.23,233000.0,12.5317,12.5681,12.5172,12.539,233000.0
2011-12-12 14:30:00,17.23,17.25,17.2,17.24,229600.0,12.539,12.5536,12.5172,12.5463,229600.0
2011-12-12 15:00:00,17.25,17.3,17.18,17.28,531800.0,12.5536,12.59,12.5026,12.5754,531800.0
2011-12-12 15:30:00,17.28,17.36,17.25,17.34,579200.0,12.5754,12.6336,12.5536,12.6191,579200.0
2011-12-13 09:30:00,17.41,17.5,17.34,17.36,240600.0,12.67,12.7355,12.6191,12.6336,240600.0
2011-12-13 10:00:00,17.36,17.43,17.32,17.36,151800.0,12.6336,12.6846,12.6045,12.6336,151800.0
2011-12-13 10:30:00,17.36,17.38,17.24,17.26,164800.0,12.6336,12.6482,12.5463,12.5609,164800.0
2011-12-13 11:00:00,17.26,17.26,17.15,17.17,160200.0,12.5609,12.5609,12.4808,12.4954,160200.0
2011-12-13 11:30:00,17.17,17.23,17.16,17.21,142400.0,12.4954,12.539,12.4881,12.5245,142400.0
2011-12-13 12:00:00,17.21,17.22,17.17,17.18,68000.0,12.5245,12.5317,12.4954,12.5026,68000.0
2011-12-13 12:30:00,17.18,17.22,17.14,17.2,103400.0,12.5026,12.5317,12.4735,12.5172,103400.0
2011-12-13 13:00:00,17.2,17.21,17.16,17.18,141400.0,12.5172,12.5245,12.4881,12.5026,141400.0
2011-12-13 13:30:00,17.18,17.18,17.14,17.15,65600.0,12.5026,12.5026,12.4735,12.4808,65600.0
2011-12-13 14:00:00,17.14,17.24,17.11,17.16,323400.0,12.4735,12.5463,12.4517,12.4881,323400.0
2011-12-13 14:30:00,17.16,17.16,16.98,17.03,343000.0,12.4881,12.4881,12.3571,12.3935,343000.0
2011-12-13 15:00:00,17.03,17.07,16.92,16.93,414400.0,12.3935,12.4226,12.3134,12.3207,414400.0
2011-12-13 15:30:00,16.93,17.02,16.86,16.99,1170400.0,12.3207,12.3862,12.2698,12.3644,1170400.0
2011-12-14 09:30:00,16.93,17.04,16.79,17.02,400000.0,12.3207,12.4007,12.2188,12.3862,400000.0
2011-12-14 10:00:00,17.02,17.05,16.91,16.98,399800.0,12.3862,12.408,12.3061,12.3571,399800.0
2011-12-14 10:30:00,16.98,17.02,16.9,16.93,201600.0,12.3571,12.3862,12.2989,12.3207,201600.0
2011-12-14 11:00:00,16.93,16.93,16.85,16.85,226000.0,12.3207,12.3207,12.2625,12.2625,226000.0
2011-12-14 11:30:00,16.85,16.87,16.81,16.83,113400.0,12.2625,12.277,12.2334,12.2479,113400.0
2011-12-14 12:00:00,16.83,16.89,16.81,16.89,101400.0,12.2479,12.2916,12.2334,12.2916,101400.0
2011-12-14 12:30:00,16.89,16.96,16.89,16.95,109600.0,12.2916,12.3425,12.2916,12.3353,109600.0
2011-12-14 13:00:00,16.95,17.03,16.92,17.0,120200.0,12.3353,12.3935,12.3134,12.3716,120200.0
2011-12-14 13:30:00,17.0,17.0,16.93,16.93,123800.0,12.3716,12.3716,12.3207,12.3207,123800.0
2011-12-14 14:00:00,16.93,16.93,16.86,16.91,218600.0,12.3207,12.3207,12.2698,12.3061,218600.0
2011-12-14 14:30:00,16.91,16.91,16.82,16.85,176400.0,12.3061,12.3061,12.2406,12.2625,176400.0
2011-12-14 15:00:00,16.84,16.92,16.82,16.89,271800.0,12.2552,12.3134,12.2406,12.2916,271800.0
2011-12-14 15:30:00,16.89,16.92,16.85,16.85,407600.0,12.2916,12.3134,12.2625,12.2625,407600.0
2011-12-15 09:30:00,17.02,17.09,16.99,17.0,170200.0,12.3862,12.4371,12.3644,12.3716,170200.0
2011-12-15 10:00:00,16.98,17.06,16.97,17.0,155200.0,12.3571,12.4153,12.3498,12.3716,155200.0
2011-12-15 10:30:00,16.99,17.01,16.94,16.98,107800.0,12.3644,12.3789,12.328,12.3571,107800.0
2011-12-15 11:00:00,16.99,17.0,16.9,16.96,112800.0,12.3644,12.3716,12.2989,12.3425,112800.0
2011-12-15 11:30:00,16.97,16.98,16.88,16.91,94200.0,12.3498,12.3571,12.2843,12.3061,94200.0
2011-12-15 12:00:00,16.91,16.93,16.9,16.92,83800.0,12.3061,12.3207,12.2989,12.3134,83800.0
2011-12-15 12:30:00,16.93,16.95,16.9,16.91,71400.0,12.3207,12.3353,12.2989,12.3061,71400.0
2011-12-15 13:00:00,16.91,16.93,16.9,16.92,82400.0,12.3061,12.3207,12.2989,12.3134,82400.0
2011-12-15 13:30:00,16.92,16.98,16.88,16.94,136600.0,12.3134,12.3571,12.2843,12.328,136600.0
2011-12-15 14:00:00,16.94,16.98,16.92,16.93,60800.0,12.328,12.3571,12.3134,12.3207,60800.0
2011-12-15 14:30:00,16.93,16.93,16.84,16.84,192000.0,12.3207,12.3207,12.2552,12.2552,192000.0
2011-12-15 15:00:00,16.84,16.96,16.83,16.93,226800.0,12.2552,12.3425,12.2479,12.3207,226800.0
2011-12-15 15:30:00,16.94,16.98,16.89,16.91,357800.0,12.328,12.3571,12.2916,12.3061,357800.0
2011-12-16 09:30:00,16.96,17.15,16.93,17.09,975200.0,12.3425,12.4808,12.3207,12.4371,975200.0
2011-12-16 10:00:00,17.09,17.2,17.07,17.18,292600.0,12.4371,12.5172,12.4226,12.5026,292600.0
2011-12-16 10:30:00,17.18,17.3,17.18,17.3,389600.0,12.5026,12.59,12.5026,12.59,389600.0
2011-12-16 11:00:00,17.3,17.42,17.3,17.39,473200.0,12.59,12.6773,12.59,12.6555,473200.0
2011-12-16 11:30:00,17.39,17.39,17.3,17.32,349600.0,12.6555,12.6555,12.59,12.6045,349600.0
2011-12-16 12:00:00,17.32,17.34,17.25,17.28,271200.0,12.6045,12.6191,12.5536,12.5754,271200.0
2011-12-16 12:30:00,17.28,17.32,17.25,17.31,295400.0,12.5754,12.6045,12.5536,12.5972,295400.0
2011-12-16 13:00:00,17.3,17.32,17.25,17.3,184600.0,12.59,12.6045,12.5536,12.59,184600.0
2011-12-16 13:30:00,17.3,17.34,17.27,17.28,161400.0,12.59,12.6191,12.5681,12.5754,161400.0
2011-12-16 14:00:00,17.28,17.29,17.16,17.16,210800.0,12.5754,12.5827,12.4881,12.4881,210800.0
2011-12-16 14:30:00,17.16,17.24,17.15,17.23,202800.0,12.4881,12.5463,12.4808,12.539,202800.0
2011-12-16 15:00:00,17.23,17.26,17.2,17.22,320200.0,12.539,12.5609,12.5172,12.5317,320200.0
2011-12-16 15:30:00,17.22,17.27,17.18,17.24,741000.0,12.5317,12.5681,12.5026,12.5463,741000.0
2011-12-19 09:30:00,17.42,17.45,17.26,17.42,311400.0,12.6773,12.6991,12.5609,12.6773,311400.0
2011-12-19 10:00:00,17.43,17.47,17.4,17.47,359000.0,12.6846,12.7137,12.6627,12.7137,359000.0
2011-12-19 10:30:00,17.47,17.5,17.33,17.33,252400.0,12.7137,12.7355,12.6118,12.6118,252400.0
2011-12-19 11:00:00,17.34,17.37,17.18,17.2,151600.0,12.6191,12.6409,12.5026,12.5172,151600.0
2011-12-19 11:30:00,17.2,17.21,17.09,17.18,237000.0,12.5172,12.5245,12.4371,12.5026,237000.0
2011-12-19 12:00:00,17.17,17.21,17.15,17.2,125200.0,12.4954,12.5245,12.4808,12.5172,125200.0
2011-12-19 12:30:00,17.2,17.23,17.15,17.22,138800.0,12.5172,12.539,12.4808,12.5317,138800.0
2011-12-19 13:00:00,17.22,17.23,17.16,17.18,105400.0,12.5317,12.539,12.4881,12.5026,105400.0
2011-12-19 13:30:00,17.19,17.23,17.16,17.22,125200.0,12.5099,12.539,12.4881,12.5317,125200.0
2011-12-19 14:00:00,17.22,17.23,17.14,17.15,101200.0,12.5317,12.539,12.4735,12.4808,101200.0
2011-12-19 14:30:00,17.15,17.22,17.11,17.21,208800.0,12.4808,12.5317,12.4517,12.5245,208800.0
2011-12-19 15:00:00,17.21,17.21,17.01,17.03,348000.0,12.5245,12.5245,12.3789,12.3935,348000.0
2011-12-19 15:30:00,17.03,17.04,16.96,17.0,693000.0,12.3935,12.4007,12.3425,12.3716,693000.0
2011-12-20 09:30:00,17.35,17.72,17.34,17.68,626000.0,12.6263,12.8956,12.6191,12.8665,626000.0
2011-12-20 10:00:00,17.68,17.75,17.65,17.75,302400.0,12.8665,12.9174,12.8447,12.9174,302400.0
2011-12-20 10:30:00,17.75,17.77,17.71,17.71,255400.0,12.9174,12.932,12.8883,12.8883,255400.0
2011-12-20 11:00:00,17.71,17.8,17.7,17.77,277400.0,12.8883,12.9538,12.8811,12.932,277400.0
2011-12-20 11:30:00,17.77,17.89,17.77,17.86,230400.0,12.932,13.0193,12.932,12.9975,230400.0
2011-12-20 12:00:00,17.86,17.86,17.78,17.78,115000.0,12.9975,12.9975,12.9393,12.9393,115000.0
2011-12-20 12:30:00,17.78,17.79,17.76,17.78,183000.0,12.9393,12.9466,12.9247,12.9393,183000.0
2011-12-20 13:00:00,17.79,17.88,17.79,17.83,111800.0,12.9466,13.0121,12.9466,12.9757,111800.0
2011-12-20 13:30:00,17.83,17.83,17.77,17.8,102000.0,12.9757,12.9757,12.932,12.9538,102000.0
2011-12-20 14:00:00,17.8,17.81,17.77,17.81,159200.0,12.9538,12.9611,12.932,12.9611,159200.0
2011-12-20 14:30:00,17.81,17.86,17.8,17.86,158200.0,12.9611,12.9975,12.9538,12.9975,158200.0
2011-12-20 15:00:00,17.86,17.89,17.84,17.85,249800.0,12.9975,13.0193,12.9829,12.9902,249800.0
2011-12-20 15:30:00,17.85,17.88,17.82,17.85,663600.0,12.9902,13.0121,12.9684,12.9902,663600.0
2011-12-21 09:30:00,17.91,17.98,17.7,17.74,381200.0,13.0339,13.0848,12.8811,12.9102,381200.0
2011-12-21 10:00:00,17.74,17.74,17.61,17.62,248200.0,12.9102,12.9102,12.8156,12.8228,248200.0
2011-12-21 10:30:00,17.61,17.65,17.46,17.48,224200.0,12.8156,12.8447,12.7064,12.721,224200.0
2011-12-21 11:00:00,17.48,17.48,17.42,17.45,172400.0,12.721,12.721,12.6773,12.6991,172400.0
2011-12-21 11:30:00,17.44,17.45,17.38,17.4,161200.0,12.6918,12.6991,12.6482,12.6627,161200.0
2011-12-21 12:00:00,17.4,17.45,17.35,17.36,143000.0,12.6627,12.6991,12.6263,12.6336,143000.0
2011-12-21 12:30:00,17.36,17.46,17.36,17.46,159800.0,12.6336,12.7064,12.6336,12.7064,159800.0
2011-12-21 13:00:00,17.46,17.5,17.46,17.48,81000.0,12.7064,12.7355,12.7064,12.721,81000.0
2011-12-21 13:30:00,17.48,17.51,17.43,17.5,118600.0,12.721,12.7428,12.6846,12.7355,118600.0
2011-12-21 14:00:00,17.5,17.55,17.49,17.5,158800.0,12.7355,12.7719,12.7282,12.7355,158800.0
2011-12-21 14:30:00,17.5,17.6,17.48,17.59,212200.0,12.7355,12.8083,12.721,12.801,212200.0
2011-12-21 15:00:00,17.59,17.69,17.56,17.68,233800.0,12.801,12.8738,12.7792,12.8665,233800.0
2011-12-21 15:30:00,17.68,17.73,17.67,17.72,512600.0,12.8665,12.9029,12.8592,12.8956,512600.0
2011-12-22 09:30:00,17.84,18.03,17.75,18.0,195400.0,12.9829,13.1212,12.9174,13.0994,195400.0
2011-12-22 10:00:00,18.0,18.1,17.93,18.07,244000.0,13.0994,13.1722,13.0484,13.1503,244000.0
2011-12-22 10:30:00,18.06,18.09,18.0,18.06,127000.0,13.143,13.1649,13.0994,13.143,127000.0
2011-12-22 11:00:00,18.06,18.11,18.05,18.09,141600.0,13.143,13.1794,13.1358,13.1649,141600.0
2011-12-22 11:30:00,18.09,18.17,18.09,18.12,164200.0,13.1649,13.2231,13.1649,13.1867,164200.0
2011-12-22 12:00:00,18.11,18.16,18.08,18.16,228200.0,13.1794,13.2158,13.1576,13.2158,228200.0
2011-12-22 12:30:00,18.16,18.17,18.12,18.16,93000.0,13.2158,13.2231,13.1867,13.2158,93000.0
2011-12-22 13:00:00,18.16,18.17,18.11,18.16,127600.0,13.2158,13.2231,13.1794,13.2158,127600.0
2011-12-22 13:30:00,18.16,18.18,18.14,18.15,129200.0,13.2158,13.2304,13.2013,13.2085,129200.0
2011-12-22 14:00:00,18.15,18.18,18.12,18.17,104400.0,13.2085,13.2304,13.1867,13.2231,104400.0
2011-12-22 14:30:00,18.17,18.17,18.14,18.14,110000.0,13.2231,13.2231,13.2013,13.2013,110000.0
2011-12-22 15:00:00,18.15,18.2,18.13,18.18,209400.0,13.2085,13.2449,13.194,13.2304,209400.0
2011-12-22 15:30:00,18.18,18.22,18.14,18.15,703600.0,13.2304,13.2595,13.2013,13.2085,703600.0
2011-12-23 09:30:00,18.28,18.3,18.17,18.25,198400.0,13.3032,13.3177,13.2231,13.2813,198400.0
2011-12-23 10:00:00,18.25,18.25,18.07,18.15,217000.0,13.2813,13.2813,13.1503,13.2085,217000.0
2011-12-23 10:30:00,18.15,18.18,18.12,18.18,99600.0,13.2085,13.2304,13.1867,13.2304,99600.0
2011-12-23 11:00:00,18.19,18.25,18.19,18.25,85200.0,13.2377,13.2813,13.2377,13.2813,85200.0
2011-12-23 11:30:00,18.26,18.33,18.25,18.33,115600.0,13.2886,13.3395,13.2813,13.3395,115600.0
2011-12-23 12:00:00,18.33,18.34,18.31,18.32,96600.0,13.3395,13.3468,13.325,13.3323,96600.0
2011-12-23 12:30:00,18.33,18.34,18.31,18.31,116600.0,13.3395,13.3468,13.325,13.325,116600.0
2011-12-23 13:00:00,18.31,18.32,18.28,18.32,51000.0,13.325,13.3323,13.3032,13.3323,51000.0
2011-12-23 13:30:00,18.31,18.35,18.3,18.32,109400.0,13.325,13.3541,13.3177,13.3323,109400.0
2011-12-23 14:00:00,18.33,18.33,18.24,18.24,71400.0,13.3395,13.3395,13.274,13.274,71400.0
2011-12-23 14:30:00,18.24,18.3,18.24,18.28,59400.0,13.274,13.3177,13.274,13.3032,59400.0
2011-12-23 15:00:00,18.28,18.29,18.26,18.27,66400.0,13.3032,13.3104,13.2886,13.2959,66400.0
2011-12-23 15:30:00,18.27,18.32,18.26,18.31,196800.0,13.2959,13.3323,13.2886,13.325,196800.0
2011-12-27 09:30:00,18.31,18.39,18.23,18.37,121200.0,13.325,13.3832,13.2668,13.3686,121200.0
2011-12-27 10:00:00,18.39,18.42,18.34,18.42,97800.0,13.3832,13.405,13.3468,13.405,97800.0
2011-12-27 10:30:00,18.42,18.48,18.35,18.37,107200.0,13.405,13.4487,13.3541,13.3686,107200.0
2011-12-27 11:00:00,18.37,18.44,18.37,18.43,53400.0,13.3686,13.4196,13.3686,13.4123,53400.0
2011-12-27 11:30:00,18.43,18.43,18.35,18.4,54400.0,13.4123,13.4123,13.3541,13.3905,54400.0
2011-12-27 12:00:00,18.4,18.43,18.4,18.43,51600.0,13.3905,13.4123,13.3905,13.4123,51600.0
2011-12-27 12:30:00,18.43,18.44,18.42,18.43,32400.0,13.4123,13.4196,13.405,13.4123,32400.0
2011-12-27 13:00:00,18.43,18.46,18.41,18.46,45800.0,13.4123,13.4341,13.3978,13.4341,45800.0
2011-12-27 13:30:00,18.45,18.48,18.45,18.47,43400.0,13.4269,13.4487,13.4269,13.4414,43400.0
2011-12-27 14:00:00,18.47,18.47,18.42,18.43,44600.0,13.4414,13.4414,13.405,13.4123,44600.0
2011-12-27 14:30:00,18.42,18.42,18.38,18.39,122000.0,13.405,13.405,13.3759,13.3832,122000.0
2011-12-27 15:00:00,18.39,18.4,18.36,18.38,199000.0,13.3832,13.3905,13.3614,13.3759,199000.0
2011-12-27 15:30:00,18.38,18.39,18.34,18.36,181800.0,13.3759,13.3832,13.3468,13.3614,181800.0
2011-12-28 09:30:00,18.21,18.4,18.15,18.27,153200.0,13.2522,13.3905,13.2085,13.2959,153200.0
2011-12-28 10:00:00,18.27,18.3,18.16,18.18,103400.0,13.2959,13.3177,13.2158,13.2304,103400.0
2011-12-28 10:30:00,18.18,18.24,18.14,18.23,103000.0,13.2304,13.274,13.2013,13.2668,103000.0
2011-12-28 11:00:00,18.23,18.26,18.18,18.2,52200.0,13.2668,13.2886,13.2304,13.2449,52200.0
2011-12-28 11:30:00,18.2,18.21,18.18,18.21,65400.0,13.2449,13.2522,13.2304,13.2522,65400.0
2011-12-28 12:00:00,18.21,18.27,18.18,18.27,75400.0,13.2522,13.2959,13.2304,13.2959,75400.0
2011-12-28 12:30:00,18.27,18.29,18.18,18.2,223000.0,13.2959,13.3104,13.2304,13.2449,223000.0
2011-12-28 13:00:00,18.2,18.25,18.18,18.24,34200.0,13.2449,13.2813,13.2304,13.274,34200.0
2011-12-28 13:30:00,18.25,18.28,18.24,18.28,55800.0,13.2813,13.3032,13.274,13.3032,55800.0
2011-12-28 14:00:00,18.28,18.28,18.21,18.23,81600.0,13.3032,13.3032,13.2522,13.2668,81600.0
2011-12-28 14:30:00,18.23,18.23,18.19,18.22,61800.0,13.2668,13.2668,13.2377,13.2595,61800.0
2011-12-28 15:00:00,18.22,18.24,18.15,18.15,234000.0,13.2595,13.274,13.2085,13.2085,234000.0
2011-12-28 15:30:00,18.15,18.2,18.12,18.15,291000.0,13.2085,13.2449,13.1867,13.2085,291000.0
2011-12-29 09:30:00,18.26,18.26,18.11,18.15,148200.0,13.2886,13.2886,13.1794,13.2085,148200.0
2011-12-29 10:00:00,18.15,18.26,18.15,18.25,92000.0,13.2085,13.2886,13.2085,13.2813,92000.0
2011-12-29 10:30:00,18.25,18.3,18.22,18.26,88400.0,13.2813,13.3177,13.2595,13.2886,88400.0
2011-12-29 11:00:00,18.26,18.27,18.21,18.25,77600.0,13.2886,13.2959,13.2522,13.2813,77600.0
2011-12-29 11:30:00,18.25,18.32,18.25,18.31,77800.0,13.2813,13.3323,13.2813,13.325,77800.0
2011-12-29 12:00:00,18.32,18.32,18.29,18.32,101600.0,13.3323,13.3323,13.3104,13.3323,101600.0
2011-12-29 12:30:00,18.31,18.32,18.29,18.3,57800.0,13.325,13.3323,13.3104,13.3177,57800.0
2011-12-29 13:00:00,18.31,18.37,18.29,18.33,94000.0,13.325,13.3686,13.3104,13.3395,94000.0
2011-12-29 13:30:00,18.32,18.35,18.32,18.33,72800.0,13.3323,13.3541,13.3323,13.3395,72800.0
2011-12-29 14:00:00,18.34,18.36,18.33,18.34,80200.0,13.3468,13.3614,13.3395,13.3468,80200.0
2011-12-29 14:30:00,18.34,18.36,18.34,18.35,115600.0,13.3468,13.3614,13.3468,13.3541,115600.0
2011-12-29 15:00:00,18.35,18.43,18.35,18.4,331800.0,13.3541,13.4123,13.3541,13.3905,331800.0
2011-12-29 15:30:00,18.4,18.43,18.4,18.42,361000.0,13.3905,13.4123,13.3905,13.405,361000.0
2011-12-30 09:30:00,18.43,18.5,18.32,18.45,104400.0,13.4123,13.4633,13.3323,13.4269,104400.0
2011-12-30 10:00:00,18.45,18.47,18.38,18.39,122800.0,13.4269,13.4414,13.3759,13.3832,122800.0
2011-12-30 10:30:00,18.39,18.43,18.36,18.41,94600.0,13.3832,13.4123,13.3614,13.3978,94600.0
2011-12-30 11:00:00,18.42,18.48,18.41,18.46,197200.0,13.405,13.4487,13.3978,13.4341,197200.0
2011-12-30 11:30:00,18.46,18.46,18.43,18.44,138400.0,13.4341,13.4341,13.4123,13.4196,138400.0
2011-12-30 12:00:00,18.43,18.44,18.4,18.42,47800.0,13.4123,13.4196,13.3905,13.405,47800.0
2011-12-30 12:30:00,18.42,18.43,18.39,18.41,88600.0,13.405,13.4123,13.3832,13.3978,88600.0
2011-12-30 13:00:00,18.41,18.42,18.41,18.41,44400.0,13.3978,13.405,13.3978,13.3978,44400.0
2011-12-30 13:30:00,18.41,18.43,18.41,18.43,58600.0,13.3978,13.4123,13.3978,13.4123,58600.0
2011-12-30 14:00:00,18.42,18.43,18.36,18.36,102000.0,13.405,13.4123,13.3614,13.3614,102000.0
2011-12-30 14:30:00,18.36,18.38,18.33,18.35,71000.0,13.3614,13.3759,13.3395,13.3541,71000.0
2011-12-30 15:00:00,18.35,18.39,18.35,18.38,107000.0,13.3541,13.3832,13.3541,13.3759,107000.0
2011-12-30 15:30:00,18.37,18.39,18.32,18.32,346000.0,13.3686,13.3832,13.3323,13.3323,346000.0
2012-01-03 09:30:00,18.23,18.44,18.05,18.25,806000.0,13.2668,13.4196,13.1358,13.2813,806000.0
2012-01-03 10:00:00,18.25,18.35,18.16,18.17,431200.0,13.2813,13.3541,13.2158,13.2231,431200.0
2012-01-03 10:30:00,18.16,18.21,18.15,18.17,239400.0,13.2158,13.2522,13.2085,13.2231,239400.0
2012-01-03 11:00:00,18.17,18.2,18.02,18.02,475200.0,13.2231,13.2449,13.1139,13.1139,475200.0
2012-01-03 11:30:00,18.02,18.07,18.0,18.02,312200.0,13.1139,13.1503,13.0994,13.1139,312200.0
2012-01-03 12:00:00,18.02,18.03,17.99,18.0,223000.0,13.1139,13.1212,13.0921,13.0994,223000.0
2012-01-03 12:30:00,18.0,18.0,17.88,17.91,250800.0,13.0994,13.0994,13.0121,13.0339,250800.0
2012-01-03 13:00:00,17.92,17.96,17.88,17.91,324000.0,13.0412,13.0703,13.0121,13.0339,324000.0
2012-01-03 13:30:00,17.91,17.92,17.88,17.91,444600.0,13.0339,13.0412,13.0121,13.0339,444600.0
2012-01-03 14:00:00,17.91,17.92,17.9,17.9,312200.0,13.0339,13.0412,13.0266,13.0266,312200.0
2012-01-03 14:30:00,17.9,17.91,17.87,17.89,393200.0,13.0266,13.0339,13.0048,13.0193,393200.0
2012-01-03 15:00:00,17.89,17.91,17.86,17.88,302400.0,13.0193,13.0339,12.9975,13.0121,302400.0
2012-01-03 15:30:00,17.88,17.94,17.85,17.88,886400.0,13.0121,13.0557,12.9902,13.0121,886400.0
2012-01-04 09:30:00,17.84,17.87,17.75,17.77,174400.0,12.9829,13.0048,12.9174,12.932,174400.0
2012-01-04 10:00:00,17.78,17.82,17.76,17.79,164000.0,12.9393,12.9684,12.9247,12.9466,164000.0
2012-01-04 10:30:00,17.78,17.83,17.73,17.82,158200.0,12.9393,12.9757,12.9029,12.9684,158200.0
2012-01-04 11:00:00,17.83,17.85,17.8,17.82,129000.0,12.9757,12.9902,12.9538,12.9684,129000.0
2012-01-04 11:30:00,17.83,17.86,17.8,17.83,155200.0,12.9757,12.9975,12.9538,12.9757,155200.0
2012-01-04 12:00:00,17.82,17.88,17.81,17.86,115200.0,12.9684,13.0121,12.9611,12.9975,115200.0
2012-01-04 12:30:00,17.86,17.9,17.86,17.9,144400.0,12.9975,13.0266,12.9975,13.0266,144400.0
2012-01-04 13:00:00,17.9,17.9,17.81,17.83,110200.0,13.0266,13.0266,12.9611,12.9757,110200.0
2012-01-04 13:30:00,17.83,17.86,17.82,17.86,96200.0,12.9757,12.9975,12.9684,12.9975,96200.0
2012-01-04 14:00:00,17.86,17.86,17.81,17.81,112800.0,12.9975,12.9975,12.9611,12.9611,112800.0
2012-01-04 14:30:00,17.82,17.89,17.82,17.86,126800.0,12.9684,13.0193,12.9684,12.9975,126800.0
2012-01-04 15:00:00,17.87,17.89,17.85,17.88,181600.0,13.0048,13.0193,12.9902,13.0121,181600.0
2012-01-04 15:30:00,17.89,17.94,17.87,17.91,729600.0,13.0193,13.0557,13.0048,13.0339,729600.0
2012-01-05 09:30:00,18.04,18.08,17.83,17.88,425800.0,13.1285,13.1576,12.9757,13.0121,425800.0
2012-01-05 10:00:00,17.88,17.92,17.8,17.86,646800.0,13.0121,13.0412,12.9538,12.9975,646800.0
2012-01-05 10:30:00,17.86,17.86,17.72,17.73,260000.0,12.9975,12.9975,12.8956,12.9029,260000.0
2012-01-05 11:00:00,17.73,17.74,17.63,17.65,395200.0,12.9029,12.9102,12.8301,12.8447,395200.0
2012-01-05 11:30:00,17.65,17.75,17.64,17.75,240000.0,12.8447,12.9174,12.8374,12.9174,240000.0
2012-01-05 12:00:00,17.75,17.79,17.7,17.79,180200.0,12.9174,12.9466,12.8811,12.9466,180200.0
2012-01-05 12:30:00,17.79,17.88,17.75,17.88,136400.0,12.9466,13.0121,12.9174,13.0121,136400.0
2012-01-05 13:00:00,17.88,17.93,17.86,17.93,106200.0,13.0121,13.0484,12.9975,13.0484,106200.0
2012-01-05 13:30:00,17.93,17.97,17.93,17.96,100800.0,13.0484,13.0776,13.0484,13.0703,100800.0
2012-01-05 14:00:00,17.96,17.98,17.91,17.91,110400.0,13.0703,13.0848,13.0339,13.0339,110400.0
2012-01-05 14:30:00,17.92,17.93,17.88,17.92,182400.0,13.0412,13.0484,13.0121,13.0412,182400.0
2012-01-05 15:00:00,17.92,18.01,17.91,18.0,217400.0,13.0412,13.1067,13.0339,13.0994,217400.0
2012-01-05 15:30:00,18.0,18.08,17.98,18.06,580200.0,13.0994,13.1576,13.0848,13.143,580200.0
2012-01-06 09:30:00,18.03,18.09,17.79,17.82,387600.0,13.1212,13.1649,12.9466,12.9684,387600.0
2012-01-06 10:00:00,17.82,17.82,17.75,17.79,244800.0,12.9684,12.9684,12.9174,12.9466,244800.0
2012-01-06 10:30:00,17.78,17.82,17.77,17.8,228000.0,12.9393,12.9684,12.932,12.9538,228000.0
2012-01-06 11:00:00,17.8,17.86,17.8,17.83,178600.0,12.9538,12.9975,12.9538,12.9757,178600.0
2012-01-06 11:30:00,17.83,17.88,17.82,17.85,165000.0,12.9757,13.0121,12.9684,12.9902,165000.0
2012-01-06 12:00:00,17.85,17.85,17.78,17.79,134200.0,12.9902,12.9902,12.9393,12.9466,134200.0
2012-01-06 12:30:00,17.78,17.8,17.75,17.75,93000.0,12.9393,12.9538,12.9174,12.9174,93000.0
2012-01-06 13:00:00,17.75,17.79,17.74,17.78,99600.0,12.9174,12.9466,12.9102,12.9393,99600.0
2012-01-06 13:30:00,17.78,17.83,17.76,17.77,233400.0,12.9393,12.9757,12.9247,12.932,233400.0
2012-01-06 14:00:00,17.77,17.79,17.75,17.79,144400.0,12.932,12.9466,12.9174,12.9466,144400.0
2012-01-06 14:30:00,17.79,17.88,17.79,17.85,133600.0,12.9466,13.0121,12.9466,12.9902,133600.0
2012-01-06 15:00:00,17.85,17.88,17.84,17.86,186400.0,12.9902,13.0121,12.9829,12.9975,186400.0
2012-01-06 15:30:00,17.86,17.88,17.78,17.81,789800.0,12.9975,13.0121,12.9393,12.9611,789800.0
2012-01-09 09:30:00,18.09,18.18,17.94,18.11,252600.0,13.1649,13.2304,13.0557,13.1794,252600.0
2012-01-09 10:00:00,18.13,18.13,18.05,18.11,343000.0,13.194,13.194,13.1358,13.1794,343000.0
2012-01-09 10:30:00,18.11,18.11,17.97,18.0,294800.0,13.1794,13.1794,13.0776,13.0994,294800.0
2012-01-09 11:00:00,18.0,18.04,17.95,18.03,176600.0,13.0994,13.1285,13.063,13.1212,176600.0
2012-01-09 11:30:00,18.03,18.07,18.01,18.04,167800.0,13.1212,13.1503,13.1067,13.1285,167800.0
2012-01-09 12:00:00,18.05,18.06,18.0,18.05,76400.0,13.1358,13.143,13.0994,13.1358,76400.0
2012-01-09 12:30:00,18.06,18.06,18.02,18.03,179400.0,13.143,13.143,13.1139,13.1212,179400.0
2012-01-09 13:00:00,18.03,18.05,18.02,18.04,130200.0,13.1212,13.1358,13.1139,13.1285,130200.0
2012-01-09 13:30:00,18.04,18.06,18.01,18.05,126200.0,13.1285,13.143,13.1067,13.1358,126200.0
2012-01-09 14:00:00,18.05,18.07,18.02,18.02,129200.0,13.1358,13.1503,13.1139,13.1139,129200.0
2012-01-09 14:30:00,18.02,18.06,18.0,18.02,102400.0,13.1139,13.143,13.0994,13.1139,102400.0
2012-01-09 15:00:00,18.02,18.06,18.0,18.03,209800.0,13.1139,13.143,13.0994,13.1212,209800.0
2012-01-09 15:30:00,18.03,18.05,17.99,17.99,389000.0,13.1212,13.1358,13.0921,13.0921,389000.0
2012-01-10 09:30:00,18.09,18.11,17.93,17.96,252800.0,13.1649,13.1794,13.0484,13.0703,252800.0
2012-01-10 10:00:00,17.97,18.06,17.97,18.01,241000.0,13.0776,13.143,13.0776,13.1067,241000.0
2012-01-10 10:30:00,18.02,18.06,17.93,17.96,128800.0,13.1139,13.143,13.0484,13.0703,128800.0
2012-01-10 11:00:00,17.97,18.01,17.93,18.0,181200.0,13.0776,13.1067,13.0484,13.0994,181200.0
2012-01-10 11:30:00,18.0,18.03,17.98,18.0,157400.0,13.0994,13.1212,13.0848,13.0994,157400.0
2012-01-10 12:00:00,17.99,18.0,17.94,17.94,139000.0,13.0921,13.0994,13.0557,13.0557,139000.0
2012-01-10 12:30:00,17.94,17.96,17.91,17.96,156400.0,13.0557,13.0703,13.0339,13.0703,156400.0
2012-01-10 13:00:00,17.96,17.97,17.87,17.87,251000.0,13.0703,13.0776,13.0048,13.0048,251000.0
2012-01-10 13:30:00,17.87,17.91,17.86,17.9,198600.0,13.0048,13.0339,12.9975,13.0266,198600.0
2012-01-10 14:00:00,17.9,17.93,17.89,17.92,116800.0,13.0266,13.0484,13.0193,13.0412,116800.0
2012-01-10 14:30:00,17.92,17.95,17.92,17.94,132800.0,13.0412,13.063,13.0412,13.0557,132800.0
2012-01-10 15:00:00,17.94,17.98,17.93,17.97,125600.0,13.0557,13.0848,13.0484,13.0776,125600.0
2012-01-10 15:30:00,17.97,18.0,17.95,18.0,359600.0,13.0776,13.0994,13.063,13.0994,359600.0
2012-01-11 09:30:00,18.03,18.03,17.79,17.8,385200.0,13.1212,13.1212,12.9466,12.9538,385200.0
2012-01-11 10:00:00,17.79,17.95,17.79,17.94,116200.0,12.9466,13.063,12.9466,13.0557,116200.0
2012-01-11 10:30:00,17.93,17.97,17.91,17.91,91800.0,13.0484,13.0776,13.0339,13.0339,91800.0
2012-01-11 11:00:00,17.92,17.93,17.89,17.89,93000.0,13.0412,13.0484,13.0193,13.0193,93000.0
2012-01-11 11:30:00,17.88,17.97,17.88,17.91,87800.0,13.0121,13.0776,13.0121,13.0339,87800.0
2012-01-11 12:00:00,17.9,17.91,17.84,17.84,166800.0,13.0266,13.0339,12.9829,12.9829,166800.0
2012-01-11 12:30:00,17.84,17.87,17.83,17.86,86800.0,12.9829,13.0048,12.9757,12.9975,86800.0
2012-01-11 13:00:00,17.86,17.9,17.86,17.9,64600.0,12.9975,13.0266,12.9975,13.0266,64600.0
2012-01-11 13:30:00,17.9,17.93,17.84,17.85,143400.0,13.0266,13.0484,12.9829,12.9902,143400.0
2012-01-11 14:00:00,17.86,17.92,17.83,17.92,206200.0,12.9975,13.0412,12.9757,13.0412,206200.0
2012-01-11 14:30:00,17.92,17.94,17.9,17.9,176400.0,13.0412,13.0557,13.0266,13.0266,176400.0
2012-01-11 15:00:00,17.89,17.94,17.89,17.94,157200.0,13.0193,13.0557,13.0193,13.0557,157200.0
2012-01-11 15:30:00,17.94,17.94,17.85,17.9,521400.0,13.0557,13.0557,12.9902,13.0266,521400.0
2012-01-12 09:30:00,17.96,17.99,17.83,17.96,391200.0,13.0703,13.0921,12.9757,13.0703,391200.0
2012-01-12 10:00:00,17.96,17.96,17.81,17.85,234800.0,13.0703,13.0703,12.9611,12.9902,234800.0
2012-01-12 10:30:00,17.85,17.89,17.83,17.83,130400.0,12.9902,13.0193,12.9757,12.9757,130400.0
2012-01-12 11:00:00,17.83,17.91,17.83,17.9,136400.0,12.9757,13.0339,12.9757,13.0266,136400.0
2012-01-12 11:30:00,17.9,17.9,17.82,17.85,250200.0,13.0266,13.0266,12.9684,12.9902,250200.0
2012-01-12 12:00:00,17.85,17.89,17.85,17.88,148200.0,12.9902,13.0193,12.9902,13.0121,148200.0
2012-01-12 12:30:00,17.88,17.9,17.86,17.88,152800.0,13.0121,13.0266,12.9975,13.0121,152800.0
2012-01-12 13:00:00,17.88,17.91,17.84,17.86,294200.0,13.0121,13.0339,12.9829,12.9975,294200.0
2012-01-12 13:30:00,17.86,17.93,17.86,17.93,137000.0,12.9975,13.0484,12.9975,13.0484,137000.0
2012-01-12 14:00:00,17.92,17.95,17.9,17.95,81200.0,13.0412,13.063,13.0266,13.063,81200.0
2012-01-12 14:30:00,17.95,17.95,17.92,17.93,182400.0,13.063,13.063,13.0412,13.0484,182400.0
2012-01-12 15:00:00,17.93,17.93,17.86,17.9,382800.0,13.0484,13.0484,12.9975,13.0266,382800.0
2012-01-12 15:30:00,17.91,17.93,17.85,17.87,864200.0,13.0339,13.0484,12.9902,13.0048,864200.0
2012-01-13 09:30:00,17.79,17.9,17.63,17.85,437600.0,12.9466,13.0266,12.8301,12.9902,437600.0
2012-01-13 10:00:00,17.84,17.85,17.68,17.75,322200.0,12.9829,12.9902,12.8665,12.9174,322200.0
2012-01-13 10:30:00,17.75,17.79,17.68,17.78,331200.0,12.9174,12.9466,12.8665,12.9393,331200.0
2012-01-13 11:00:00,17.78,17.85,17.74,17.85,196400.0,12.9393,12.9902,12.9102,12.9902,196400.0
2012-01-13 11:30:00,17.86,17.92,17.85,17.9,136400.0,12.9975,13.0412,12.9902,13.0266,136400.0
2012-01-13 12:00:00,17.9,17.92,17.85,17.86,202400.0,13.0266,13.0412,12.9902,12.9975,202400.0
2012-01-13 12:30:00,17.86,17.86,17.8,17.85,203800.0,12.9975,12.9975,12.9538,12.9902,203800.0
2012-01-13 13:00:00,17.85,17.85,17.79,17.81,99200.0,12.9902,12.9902,12.9466,12.9611,99200.0
2012-01-13 13:30:00,17.8,17.84,17.76,17.83,261400.0,12.9538,12.9829,12.9247,12.9757,261400.0
2012-01-13 14:00:00,17.83,17.86,17.79,17.85,172400.0,12.9757,12.9975,12.9466,12.9902,172400.0
2012-01-13 14:30:00,17.85,17.88,17.84,17.86,232800.0,12.9902,13.0121,12.9829,12.9975,232800.0
2012-01-13 15:00:00,17.86,17.91,17.84,17.85,187600.0,12.9975,13.0339,12.9829,12.9902,187600.0
2012-01-13 15:30:00,17.85,17.86,17.78,17.81,472400.0,12.9902,12.9975,12.9393,12.9611,472400.0
2012-01-17 09:30:00,18.02,18.1,17.9,18.06,252800.0,13.1139,13.1722,13.0266,13.143,252800.0
2012-01-17 10:00:00,18.06,18.11,17.99,18.07,296200.0,13.143,13.1794,13.0921,13.1503,296200.0
2012-01-17 10:30:00,18.07,18.11,17.98,18.02,294200.0,13.1503,13.1794,13.0848,13.1139,294200.0
2012-01-17 11:00:00,18.02,18.12,18.02,18.11,223800.0,13.1139,13.1867,13.1139,13.1794,223800.0
2012-01-17 11:30:00,18.11,18.14,18.06,18.11,207600.0,13.1794,13.2013,13.143,13.1794,207600.0
2012-01-17 12:00:00,18.11,18.18,18.1,18.16,251000.0,13.1794,13.2304,13.1722,13.2158,251000.0
2012-01-17 12:30:00,18.15,18.18,18.1,18.14,287800.0,13.2085,13.2304,13.1722,13.2013,287800.0
2012-01-17 13:00:00,18.14,18.17,18.13,18.14,148200.0,13.2013,13.2231,13.194,13.2013,148200.0
2012-01-17 13:30:00,18.13,18.17,18.12,18.12,257600.0,13.194,13.2231,13.1867,13.1867,257600.0
2012-01-17 14:00:00,18.12,18.17,18.1,18.17,150600.0,13.1867,13.2231,13.1722,13.2231,150600.0
2012-01-17 14:30:00,18.17,18.18,18.11,18.11,297600.0,13.2231,13.2304,13.1794,13.1794,297600.0
2012-01-17 15:00:00,18.11,18.11,18.01,18.03,383000.0,13.1794,13.1794,13.1067,13.1212,383000.0
2012-01-17 15:30:00,18.03,18.11,18.02,18.09,683000.0,13.1212,13.1794,13.1139,13.1649,683000.0
2012-01-18 09:30:00,18.68,19.09,18.63,18.88,1547600.0,13.5942,13.8926,13.5579,13.7398,1547600.0
2012-01-18 10:00:00,18.88,18.89,18.77,18.79,633800.0,13.7398,13.7471,13.6597,13.6743,633800.0
2012-01-18 10:30:00,18.79,18.9,18.79,18.87,1482600.0,13.6743,13.7544,13.6743,13.7325,1482600.0
2012-01-18 11:00:00,18.87,19.01,18.86,18.98,522200.0,13.7325,13.8344,13.7252,13.8126,522200.0
2012-01-18 11:30:00,18.98,19.04,18.98,19.02,205200.0,13.8126,13.8562,13.8126,13.8417,205200.0
2012-01-18 12:00:00,19.02,19.1,19.0,19.08,285400.0,13.8417,13.8999,13.8271,13.8853,285400.0
2012-01-18 12:30:00,19.08,19.2,19.08,19.15,851800.0,13.8853,13.9727,13.8853,13.9363,851800.0
2012-01-18 13:00:00,19.15,19.15,19.11,19.15,211200.0,13.9363,13.9363,13.9072,13.9363,211200.0
2012-01-18 13:30:00,19.15,19.18,19.08,19.1,290000.0,13.9363,13.9581,13.8853,13.8999,290000.0
2012-01-18 14:00:00,19.1,19.14,19.09,19.13,233600.0,13.8999,13.929,13.8926,13.9217,233600.0
2012-01-18 14:30:00,19.13,19.15,19.1,19.14,272000.0,13.9217,13.9363,13.8999,13.929,272000.0
2012-01-18 15:00:00,19.14,19.18,19.14,19.16,402800.0,13.929,13.9581,13.929,13.9436,402800.0
2012-01-18 15:30:00,19.15,19.18,19.08,19.1,1133000.0,13.9363,13.9581,13.8853,13.8999,1133000.0
2012-01-19 09:30:00,19.24,19.24,19.03,19.15,631200.0,14.0018,14.0018,13.849,13.9363,631200.0
2012-01-19 10:00:00,19.15,19.17,19.03,19.17,430000.0,13.9363,13.9508,13.849,13.9508,430000.0
2012-01-19 10:30:00,19.17,19.2,19.13,19.15,273800.0,13.9508,13.9727,13.9217,13.9363,273800.0
2012-01-19 11:00:00,19.14,19.18,19.13,19.15,322000.0,13.929,13.9581,13.9217,13.9363,322000.0
2012-01-19 11:30:00,19.15,19.2,19.15,19.2,320600.0,13.9363,13.9727,13.9363,13.9727,320600.0
2012-01-19 12:00:00,19.19,19.21,19.16,19.17,321200.0,13.9654,13.98,13.9436,13.9508,321200.0
2012-01-19 12:30:00,19.16,19.2,19.16,19.17,172000.0,13.9436,13.9727,13.9436,13.9508,172000.0
2012-01-19 13:00:00,19.17,19.2,19.13,19.15,299800.0,13.9508,13.9727,13.9217,13.9363,299800.0
2012-01-19 13:30:00,19.15,19.16,19.11,19.11,300000.0,13.9363,13.9436,13.9072,13.9072,300000.0
2012-01-19 14:00:00,19.11,19.14,19.1,19.11,535000.0,13.9072,13.929,13.8999,13.9072,535000.0
2012-01-19 14:30:00,19.11,19.11,18.98,18.99,542000.0,13.9072,13.9072,13.8126,13.8198,542000.0
2012-01-19 15:00:00,18.99,19.02,18.97,18.97,695400.0,13.8198,13.8417,13.8053,13.8053,695400.0
2012-01-19 15:30:00,18.97,19.0,18.91,18.95,1245600.0,13.8053,13.8271,13.7616,13.7907,1245600.0
2012-01-20 09:30:00,18.97,19.0,18.84,18.9,780600.0,13.8053,13.8271,13.7107,13.7544,780600.0
2012-01-20 10:00:00,18.9,18.9,18.8,18.81,386600.0,13.7544,13.7544,13.6816,13.6889,386600.0
2012-01-20 10:30:00,18.81,18.87,18.78,18.83,258800.0,13.6889,13.7325,13.667,13.7034,258800.0
2012-01-20 11:00:00,18.83,18.86,18.82,18.84,270400.0,13.7034,13.7252,13.6961,13.7107,270400.0
2012-01-20 11:30:00,18.84,18.85,18.79,18.81,243400.0,13.7107,13.718,13.6743,13.6889,243400.0
2012-01-20 12:00:00,18.81,18.82,18.79,18.8,164200.0,13.6889,13.6961,13.6743,13.6816,164200.0
2012-01-20 12:30:00,18.8,18.81,18.77,18.79,264000.0,13.6816,13.6889,13.6597,13.6743,264000.0
2012-01-20 13:00:00,18.79,18.83,18.78,18.82,399600.0,13.6743,13.7034,13.667,13.6961,399600.0
2012-01-20 13:30:00,18.82,18.82,18.75,18.75,229400.0,13.6961,13.6961,13.6452,13.6452,229400.0
2012-01-20 14:00:00,18.75,18.77,18.74,18.75,242400.0,13.6452,13.6597,13.6379,13.6452,242400.0
2012-01-20 14:30:00,18.75,18.75,18.68,18.69,360600.0,13.6452,13.6452,13.5942,13.6015,360600.0
2012-01-20 15:00:00,18.69,18.7,18.66,18.67,459400.0,13.6015,13.6088,13.5797,13.587,459400.0
2012-01-20 15:30:00,18.67,18.69,18.63,18.69,882800.0,13.587,13.6015,13.5579,13.6015,882800.0
2012-01-23 09:30:00,18.66,18.78,18.59,18.75,550000.0,13.5797,13.667,13.5288,13.6452,550000.0
2012-01-23 10:00:00,18.75,18.85,18.73,18.74,379800.0,13.6452,13.718,13.6306,13.6379,379800.0
2012-01-23 10:30:00,18.74,18.76,18.7,18.72,137400.0,13.6379,13.6525,13.6088,13.6234,137400.0
2012-01-23 11:00:00,18.73,18.75,18.64,18.75,344800.0,13.6306,13.6452,13.5651,13.6452,344800.0
2012-01-23 11:30:00,18.74,18.76,18.67,18.68,186200.0,13.6379,13.6525,13.587,13.5942,186200.0
2012-01-23 12:00:00,18.68,18.69,18.6,18.64,264800.0,13.5942,13.6015,13.536,13.5651,264800.0
2012-01-23 12:30:00,18.64,18.68,18.64,18.65,322800.0,13.5651,13.5942,13.5651,13.5724,322800.0
2012-01-23 13:00:00,18.65,18.68,18.64,18.66,145200.0,13.5724,13.5942,13.5651,13.5797,145200.0
2012-01-23 13:30:00,18.67,18.71,18.63,18.64,140400.0,13.587,13.6161,13.5579,13.5651,140400.0
2012-01-23 14:00:00,18.64,18.64,18.59,18.59,183000.0,13.5651,13.5651,13.5288,13.5288,183000.0
2012-01-23 14:30:00,18.59,18.63,18.55,18.61,152600.0,13.5288,13.5579,13.4996,13.5433,152600.0
2012-01-23 15:00:00,18.61,18.63,18.59,18.61,136800.0,13.5433,13.5579,13.5288,13.5433,136800.0
2012-01-23 15:30:00,18.61,18.64,18.57,18.58,451800.0,13.5433,13.5651,13.5142,13.5215,451800.0
2012-01-24 09:30:00,18.48,18.65,18.36,18.5,468200.0,13.4487,13.5724,13.3614,13.4633,468200.0
2012-01-24 10:00:00,18.5,18.61,18.5,18.61,204400.0,13.4633,13.5433,13.4633,13.5433,204400.0
2012-01-24 10:30:00,18.61,18.75,18.6,18.72,241800.0,13.5433,13.6452,13.536,13.6234,241800.0
2012-01-24 11:00:00,18.73,18.75,18.69,18.75,104000.0,13.6306,13.6452,13.6015,13.6452,104000.0
2012-01-24 11:30:00,18.74,18.74,18.63,18.64,136200.0,13.6379,13.6379,13.5579,13.5651,136200.0
2012-01-24 12:00:00,18.64,18.68,18.61,18.61,96600.0,13.5651,13.5942,13.5433,13.5433,96600.0
2012-01-24 12:30:00,18.61,18.66,18.61,18.65,59600.0,13.5433,13.5797,13.5433,13.5724,59600.0
2012-01-24 13:00:00,18.64,18.66,18.62,18.63,67400.0,13.5651,13.5797,13.5506,13.5579,67400.0
2012-01-24 13:30:00,18.63,18.67,18.6,18.66,134600.0,13.5579,13.587,13.536,13.5797,134600.0
2012-01-24 14:00:00,18.66,18.67,18.62,18.65,123400.0,13.5797,13.587,13.5506,13.5724,123400.0
2012-01-24 14:30:00,18.66,18.69,18.64,18.66,229200.0,13.5797,13.6015,13.5651,13.5797,229200.0
2012-01-24 15:00:00,18.66,18.67,18.63,18.63,210600.0,13.5797,13.587,13.5579,13.5579,210600.0
2012-01-24 15:30:00,18.64,18.66,18.61,18.66,363200.0,13.5651,13.5797,13.5433,13.5797,363200.0
2012-01-25 09:30:00,18.67,18.71,18.24,18.25,476800.0,13.587,13.6161,13.274,13.2813,476800.0
2012-01-25 10:00:00,18.25,18.39,18.24,18.39,377200.0,13.2813,13.3832,13.274,13.3832,377200.0
2012-01-25 10:30:00,18.39,18.43,18.35,18.43,327200.0,13.3832,13.4123,13.3541,13.4123,327200.0
2012-01-25 11:00:00,18.43,18.5,18.42,18.48,243000.0,13.4123,13.4633,13.405,13.4487,243000.0
2012-01-25 11:30:00,18.49,18.5,18.43,18.46,130800.0,13.456,13.4633,13.4123,13.4341,130800.0
2012-01-25 12:00:00,18.46,18.46,18.34,18.39,227000.0,13.4341,13.4341,13.3468,13.3832,227000.0
2012-01-25 12:30:00,18.39,18.45,18.33,18.35,332400.0,13.3832,13.4269,13.3395,13.3541,332400.0
2012-01-25 13:00:00,18.35,18.47,18.35,18.42,263200.0,13.3541,13.4414,13.3541,13.405,263200.0
2012-01-25 13:30:00,18.42,18.5,18.42,18.48,251200.0,13.405,13.4633,13.405,13.4487,251200.0
2012-01-25 14:00:00,18.48,18.48,18.36,18.42,145200.0,13.4487,13.4487,13.3614,13.405,145200.0
2012-01-25 14:30:00,18.42,18.47,18.4,18.42,192600.0,13.405,13.4414,13.3905,13.405,192600.0
2012-01-25 15:00:00,18.42,18.46,18.39,18.41,401800.0,13.405,13.4341,13.3832,13.3978,401800.0
2012-01-25 15:30:00,18.41,18.46,18.38,18.4,818000.0,13.3978,13.4341,13.3759,13.3905,818000.0
2012-01-26 09:30:00,18.72,18.81,18.4,18.8,340400.0,13.6234,13.6889,13.3905,13.6816,340400.0
2012-01-26 10:00:00,18.8,18.93,18.75,18.85,472000.0,13.6816,13.7762,13.6452,13.718,472000.0
2012-01-26 10:30:00,18.85,18.87,18.7,18.74,520200.0,13.718,13.7325,13.6088,13.6379,520200.0
2012-01-26 11:00:00,18.74,18.78,18.71,18.75,319000.0,13.6379,13.667,13.6161,13.6452,319000.0
2012-01-26 11:30:00,18.75,18.78,18.66,18.72,345200.0,13.6452,13.667,13.5797,13.6234,345200.0
2012-01-26 12:00:00,18.73,18.74,18.68,18.71,185000.0,13.6306,13.6379,13.5942,13.6161,185000.0
2012-01-26 12:30:00,18.72,18.74,18.69,18.73,170600.0,13.6234,13.6379,13.6015,13.6306,170600.0
2012-01-26 13:00:00,18.73,18.75,18.72,18.72,166200.0,13.6306,13.6452,13.6234,13.6234,166200.0
2012-01-26 13:30:00,18.72,18.75,18.66,18.66,291400.0,13.6234,13.6452,13.5797,13.5797,291400.0
2012-01-26 14:00:00,18.66,18.67,18.5,18.5,304200.0,13.5797,13.587,13.4633,13.4633,304200.0
2012-01-26 14:30:00,18.5,18.55,18.45,18.48,316400.0,13.4633,13.4996,13.4269,13.4487,316400.0
2012-01-26 15:00:00,18.48,18.56,18.47,18.5,287800.0,13.4487,13.5069,13.4414,13.4633,287800.0
2012-01-26 15:30:00,18.49,18.58,18.49,18.57,556800.0,13.456,13.5215,13.456,13.5142,556800.0
2012-01-27 09:30:00,18.25,18.58,18.25,18.54,311400.0,13.2813,13.5215,13.2813,13.4924,311400.0
2012-01-27 10:00:00,18.54,18.58,18.45,18.54,241800.0,13.4924,13.5215,13.4269,13.4924,241800.0
2012-01-27 10:30:00,18.53,18.57,18.49,18.5,254600.0,13.4851,13.5142,13.456,13.4633,254600.0
2012-01-27 11:00:00,18.51,18.54,18.49,18.51,207600.0,13.4705,13.4924,13.456,13.4705,207600.0
2012-01-27 11:30:00,18.51,18.51,18.43,18.45,204000.0,13.4705,13.4705,13.4123,13.4269,204000.0
2012-01-27 12:00:00,18.45,18.48,18.4,18.44,91800.0,13.4269,13.4487,13.3905,13.4196,91800.0
2012-01-27 12:30:00,18.44,18.48,18.41,18.42,258800.0,13.4196,13.4487,13.3978,13.405,258800.0
2012-01-27 13:00:00,18.42,18.44,18.41,18.43,71200.0,13.405,13.4196,13.3978,13.4123,71200.0
2012-01-27 13:30:00,18.43,18.45,18.41,18.42,98000.0,13.4123,13.4269,13.3978,13.405,98000.0
2012-01-27 14:00:00,18.42,18.43,18.36,18.38,115600.0,13.405,13.4123,13.3614,13.3759,115600.0
2012-01-27 14:30:00,18.38,18.43,18.38,18.41,99600.0,13.3759,13.4123,13.3759,13.3978,99600.0
2012-01-27 15:00:00,18.41,18.46,18.39,18.43,144200.0,13.3978,13.4341,13.3832,13.4123,144200.0
2012-01-27 15:30:00,18.43,18.44,18.37,18.4,299000.0,13.4123,13.4196,13.3686,13.3905,299000.0
2012-01-30 09:30:00,18.24,18.27,18.09,18.15,221800.0,13.274,13.2959,13.1649,13.2085,221800.0
2012-01-30 10:00:00,18.15,18.2,18.09,18.11,217400.0,13.2085,13.2449,13.1649,13.1794,217400.0
2012-01-30 10:30:00,18.11,18.25,18.1,18.24,421800.0,13.1794,13.2813,13.1722,13.274,421800.0
2012-01-30 11:00:00,18.25,18.36,18.25,18.36,204400.0,13.2813,13.3614,13.2813,13.3614,204400.0
2012-01-30 11:30:00,18.35,18.4,18.33,18.37,99200.0,13.3541,13.3905,13.3395,13.3686,99200.0
2012-01-30 12:00:00,18.37,18.38,18.34,18.37,150400.0,13.3686,13.3759,13.3468,13.3686,150400.0
2012-01-30 12:30:00,18.38,18.38,18.33,18.37,116200.0,13.3759,13.3759,13.3395,13.3686,116200.0
2012-01-30 13:00:00,18.36,18.36,18.33,18.35,86400.0,13.3614,13.3614,13.3395,13.3541,86400.0
2012-01-30 13:30:00,18.35,18.43,18.35,18.41,227400.0,13.3541,13.4123,13.3541,13.3978,227400.0
2012-01-30 14:00:00,18.41,18.5,18.4,18.49,343000.0,13.3978,13.4633,13.3905,13.456,343000.0
2012-01-30 14:30:00,18.49,18.52,18.47,18.47,194000.0,13.456,13.4778,13.4414,13.4414,194000.0
2012-01-30 15:00:00,18.47,18.48,18.43,18.44,174000.0,13.4414,13.4487,13.4123,13.4196,174000.0
2012-01-30 15:30:00,18.44,18.44,18.37,18.43,412000.0,13.4196,13.4196,13.3686,13.4123,412000.0
2012-01-31 09:30:00,18.6,18.68,18.43,18.45,536200.0,13.536,13.5942,13.4123,13.4269,536200.0
2012-01-31 10:00:00,18.45,18.54,18.39,18.52,430600.0,13.4269,13.4924,13.3832,13.4778,430600.0
2012-01-31 10:30:00,18.52,18.53,18.39,18.41,207800.0,13.4778,13.4851,13.3832,13.3978,207800.0
2012-01-31 11:00:00,18.41,18.44,18.33,18.35,152800.0,13.3978,13.4196,13.3395,13.3541,152800.0
2012-01-31 11:30:00,18.35,18.42,18.31,18.36,108600.0,13.3541,13.405,13.325,13.3614,108600.0
2012-01-31 12:00:00,18.36,18.4,18.34,18.39,83200.0,13.3614,13.3905,13.3468,13.3832,83200.0
2012-01-31 12:30:00,18.39,18.45,18.39,18.42,146400.0,13.3832,13.4269,13.3832,13.405,146400.0
2012-01-31 13:00:00,18.41,18.48,18.41,18.47,143600.0,13.3978,13.4487,13.3978,13.4414,143600.0
2012-01-31 13:30:00,18.47,18.47,18.42,18.43,102400.0,13.4414,13.4414,13.405,13.4123,102400.0
2012-01-31 14:00:00,18.43,18.51,18.41,18.49,162600.0,13.4123,13.4705,13.3978,13.456,162600.0
2012-01-31 14:30:00,18.49,18.49,18.43,18.45,91200.0,13.456,13.456,13.4123,13.4269,91200.0
2012-01-31 15:00:00,18.45,18.49,18.41,18.49,145200.0,13.4269,13.456,13.3978,13.456,145200.0
2012-01-31 15:30:00,18.49,18.49,18.43,18.45,315000.0,13.456,13.456,13.4123,13.4269,315000.0
2012-02-01 09:30:00,18.7,18.78,18.51,18.53,302600.0,13.6088,13.667,13.4705,13.4851,302600.0
2012-02-01 10:00:00,18.5,18.68,18.49,18.66,208800.0,13.4633,13.5942,13.456,13.5797,208800.0
2012-02-01 10:30:00,18.66,18.7,18.63,18.69,159400.0,13.5797,13.6088,13.5579,13.6015,159400.0
2012-02-01 11:00:00,18.69,18.72,18.6,18.64,136000.0,13.6015,13.6234,13.536,13.5651,136000.0
2012-02-01 11:30:00,18.65,18.8,18.65,18.78,230000.0,13.5724,13.6816,13.5724,13.667,230000.0
2012-02-01 12:00:00,18.78,18.79,18.74,18.77,126800.0,13.667,13.6743,13.6379,13.6597,126800.0
2012-02-01 12:30:00,18.77,18.8,18.73,18.74,84400.0,13.6597,13.6816,13.6306,13.6379,84400.0
2012-02-01 13:00:00,18.75,18.82,18.74,18.8,156400.0,13.6452,13.6961,13.6379,13.6816,156400.0
2012-02-01 13:30:00,18.8,18.83,18.8,18.81,137600.0,13.6816,13.7034,13.6816,13.6889,137600.0
2012-02-01 14:00:00,18.81,18.82,18.78,18.8,308800.0,13.6889,13.6961,13.667,13.6816,308800.0
2012-02-01 14:30:00,18.8,18.81,18.77,18.79,129800.0,13.6816,13.6889,13.6597,13.6743,129800.0
2012-02-01 15:00:00,18.8,18.81,18.76,18.76,191000.0,13.6816,13.6889,13.6525,13.6525,191000.0
2012-02-01 15:30:00,18.76,18.79,18.75,18.78,620200.0,13.6525,13.6743,13.6452,13.667,620200.0
2012-02-02 09:30:00,18.77,18.96,18.77,18.95,328400.0,13.6597,13.798,13.6597,13.7907,328400.0
2012-02-02 10:00:00,18.95,19.08,18.95,19.06,427400.0,13.7907,13.8853,13.7907,13.8708,427400.0
2012-02-02 10:30:00,19.05,19.16,19.05,19.11,535200.0,13.8635,13.9436,13.8635,13.9072,535200.0
2012-02-02 11:00:00,19.12,19.13,18.93,19.0,341600.0,13.9145,13.9217,13.7762,13.8271,341600.0
2012-02-02 11:30:00,19.0,19.03,18.96,19.01,253600.0,13.8271,13.849,13.798,13.8344,253600.0
2012-02-02 12:00:00,19.01,19.04,18.98,19.01,245000.0,13.8344,13.8562,13.8126,13.8344,245000.0
2012-02-02 12:30:00,19.02,19.02,18.93,18.97,176600.0,13.8417,13.8417,13.7762,13.8053,176600.0
2012-02-02 13:00:00,18.97,18.98,18.88,18.89,199800.0,13.8053,13.8126,13.7398,13.7471,199800.0
2012-02-02 13:30:00,18.89,18.96,18.89,18.93,209400.0,13.7471,13.798,13.7471,13.7762,209400.0
2012-02-02 14:00:00,18.93,18.93,18.88,18.88,194600.0,13.7762,13.7762,13.7398,13.7398,194600.0
2012-02-02 14:30:00,18.88,18.94,18.88,18.93,307800.0,13.7398,13.7835,13.7398,13.7762,307800.0
2012-02-02 15:00:00,18.93,18.96,18.91,18.91,254400.0,13.7762,13.798,13.7616,13.7616,254400.0
2012-02-02 15:30:00,18.91,18.92,18.83,18.86,857000.0,13.7616,13.7689,13.7034,13.7252,857000.0
2012-02-03 09:30:00,19.11,19.44,19.03,19.34,874200.0,13.9072,14.1473,13.849,14.0746,874200.0
2012-02-03 10:00:00,19.34,19.34,19.24,19.25,305200.0,14.0746,14.0746,14.0018,14.0091,305200.0
2012-02-03 10:30:00,19.25,19.27,19.14,19.14,368000.0,14.0091,14.0236,13.929,13.929,368000.0
2012-02-03 11:00:00,19.14,19.15,19.01,19.01,316600.0,13.929,13.9363,13.8344,13.8344,316600.0
2012-02-03 11:30:00,19.01,19.13,18.97,19.1,392400.0,13.8344,13.9217,13.8053,13.8999,392400.0
2012-02-03 12:00:00,19.09,19.23,19.09,19.23,216400.0,13.8926,13.9945,13.8926,13.9945,216400.0
2012-02-03 12:30:00,19.23,19.34,19.23,19.28,204600.0,13.9945,14.0746,13.9945,14.0309,204600.0
2012-02-03 13:00:00,19.28,19.28,19.22,19.23,227200.0,14.0309,14.0309,13.9872,13.9945,227200.0
2012-02-03 13:30:00,19.23,19.23,19.19,19.23,137000.0,13.9945,13.9945,13.9654,13.9945,137000.0
2012-02-03 14:00:00,19.23,19.3,19.23,19.27,167600.0,13.9945,14.0454,13.9945,14.0236,167600.0
2012-02-03 14:30:00,19.26,19.27,19.24,19.26,172600.0,14.0163,14.0236,14.0018,14.0163,172600.0
2012-02-03 15:00:00,19.26,19.29,19.24,19.25,202800.0,14.0163,14.0382,14.0018,14.0091,202800.0
2012-02-03 15:30:00,19.25,19.25,19.2,19.22,568400.0,14.0091,14.0091,13.9727,13.9872,568400.0
2012-02-06 09:30:00,19.03,19.13,18.9,19.11,529400.0,13.849,13.9217,13.7544,13.9072,529400.0
2012-02-06 10:00:00,19.1,19.13,19.01,19.01,241800.0,13.8999,13.9217,13.8344,13.8344,241800.0
2012-02-06 10:30:00,19.0,19.04,18.97,19.0,297000.0,13.8271,13.8562,13.8053,13.8271,297000.0
2012-02-06 11:00:00,19.0,19.06,18.99,19.03,211400.0,13.8271,13.8708,13.8198,13.849,211400.0
2012-02-06 11:30:00,19.03,19.04,18.94,18.96,194600.0,13.849,13.8562,13.7835,13.798,194600.0
2012-02-06 12:00:00,18.97,18.97,18.9,18.91,146000.0,13.8053,13.8053,13.7544,13.7616,146000.0
2012-02-06 12:30:00,18.91,19.03,18.91,19.02,111600.0,13.7616,13.849,13.7616,13.8417,111600.0
2012-02-06 13:00:00,19.02,19.04,19.0,19.01,79000.0,13.8417,13.8562,13.8271,13.8344,79000.0
2012-02-06 13:30:00,19.01,19.03,18.99,19.0,185400.0,13.8344,13.849,13.8198,13.8271,185400.0
2012-02-06 14:00:00,19.0,19.01,18.96,18.98,127800.0,13.8271,13.8344,13.798,13.8126,127800.0
2012-02-06 14:30:00,18.97,18.99,18.95,18.95,100600.0,13.8053,13.8198,13.7907,13.7907,100600.0
2012-02-06 15:00:00,18.95,18.99,18.95,18.98,114600.0,13.7907,13.8198,13.7907,13.8126,114600.0
2012-02-06 15:30:00,18.98,19.02,18.96,19.01,639800.0,13.8126,13.8417,13.798,13.8344,639800.0
2012-02-07 09:30:00,18.92,18.93,18.71,18.77,664600.0,13.7689,13.7762,13.6161,13.6597,664600.0
2012-02-07 10:00:00,18.76,18.79,18.72,18.75,354200.0,13.6525,13.6743,13.6234,13.6452,354200.0
2012-02-07 10:30:00,18.75,18.83,18.74,18.83,339200.0,13.6452,13.7034,13.6379,13.7034,339200.0
2012-02-07 11:00:00,18.83,18.85,18.8,18.84,260200.0,13.7034,13.718,13.6816,13.7107,260200.0
2012-02-07 11:30:00,18.85,18.86,18.78,18.8,335800.0,13.718,13.7252,13.667,13.6816,335800.0
2012-02-07 12:00:00,18.8,18.86,18.8,18.84,182800.0,13.6816,13.7252,13.6816,13.7107,182800.0
2012-02-07 12:30:00,18.84,18.84,18.79,18.81,99600.0,13.7107,13.7107,13.6743,13.6889,99600.0
2012-02-07 13:00:00,18.81,18.82,18.75,18.75,188600.0,13.6889,13.6961,13.6452,13.6452,188600.0
2012-02-07 13:30:00,18.75,18.8,18.74,18.77,124400.0,13.6452,13.6816,13.6379,13.6597,124400.0
2012-02-07 14:00:00,18.78,18.79,18.72,18.74,335800.0,13.667,13.6743,13.6234,13.6379,335800.0
2012-02-07 14:30:00,18.74,18.75,18.67,18.68,315800.0,13.6379,13.6452,13.587,13.5942,315800.0
2012-02-07 15:00:00,18.68,18.75,18.68,18.72,421200.0,13.5942,13.6452,13.5942,13.6234,421200.0
2012-02-07 15:30:00,18.72,18.72,18.61,18.65,992800.0,13.6234,13.6234,13.5433,13.5724,992800.0
2012-02-08 09:30:00,18.59,18.69,18.56,18.65,1006400.0,13.5288,13.6015,13.5069,13.5724,1006400.0
2012-02-08 10:00:00,18.65,18.7,18.62,18.68,638600.0,13.5724,13.6088,13.5506,13.5942,638600.0
2012-02-08 10:30:00,18.68,18.71,18.56,18.6,483200.0,13.5942,13.6161,13.5069,13.536,483200.0
2012-02-08 11:00:00,18.61,18.65,18.47,18.5,344400.0,13.5433,13.5724,13.4414,13.4633,344400.0
2012-02-08 11:30:00,18.5,18.56,18.46,18.51,360800.0,13.4633,13.5069,13.4341,13.4705,360800.0
2012-02-08 12:00:00,18.52,18.6,18.51,18.6,156800.0,13.4778,13.536,13.4705,13.536,156800.0
2012-02-08 12:30:00,18.6,18.67,18.58,18.65,243400.0,13.536,13.587,13.5215,13.5724,243400.0
2012-02-08 13:00:00,18.65,18.71,18.64,18.71,262200.0,13.5724,13.6161,13.5651,13.6161,262200.0
2012-02-08 13:30:00,18.71,18.71,18.67,18.67,158000.0,13.6161,13.6161,13.587,13.587,158000.0
2012-02-08 14:00:00,18.67,18.67,18.59,18.62,257800.0,13.587,13.587,13.5288,13.5506,257800.0
2012-02-08 14:30:00,18.62,18.68,18.62,18.68,189000.0,13.5506,13.5942,13.5506,13.5942,189000.0
2012-02-08 15:00:00,18.68,18.68,18.66,18.67,267000.0,13.5942,13.5942,13.5797,13.587,267000.0
2012-02-08 15:30:00,18.68,18.68,18.63,18.64,450400.0,13.5942,13.5942,13.5579,13.5651,450400.0
2012-02-09 09:30:00,18.67,18.73,18.49,18.55,382800.0,13.587,13.6306,13.456,13.4996,382800.0
2012-02-09 10:00:00,18.55,18.61,18.54,18.57,236800.0,13.4996,13.5433,13.4924,13.5142,236800.0
2012-02-09 10:30:00,18.56,18.67,18.56,18.64,190000.0,13.5069,13.587,13.5069,13.5651,190000.0
2012-02-09 11:00:00,18.65,18.66,18.55,18.59,309800.0,13.5724,13.5797,13.4996,13.5288,309800.0
2012-02-09 11:30:00,18.59,18.68,18.57,18.67,249800.0,13.5288,13.5942,13.5142,13.587,249800.0
2012-02-09 12:00:00,18.68,18.72,18.68,18.7,165800.0,13.5942,13.6234,13.5942,13.6088,165800.0
2012-02-09 12:30:00,18.7,18.75,18.69,18.73,217000.0,13.6088,13.6452,13.6015,13.6306,217000.0
2012-02-09 13:00:00,18.73,18.75,18.7,18.74,122400.0,13.6306,13.6452,13.6088,13.6379,122400.0
2012-02-09 13:30:00,18.74,18.75,18.69,18.72,138400.0,13.6379,13.6452,13.6015,13.6234,138400.0
2012-02-09 14:00:00,18.71,18.75,18.7,18.73,245600.0,13.6161,13.6452,13.6088,13.6306,245600.0
2012-02-09 14:30:00,18.73,18.74,18.68,18.69,216400.0,13.6306,13.6379,13.5942,13.6015,216400.0
2012-02-09 15:00:00,18.69,18.72,18.66,18.68,674600.0,13.6015,13.6234,13.5797,13.5942,674600.0
2012-02-09 15:30:00,18.68,18.71,18.66,18.66,564000.0,13.5942,13.6161,13.5797,13.5797,564000.0
2012-02-10 09:30:00,18.54,18.54,18.27,18.34,432600.0,13.4924,13.4924,13.2959,13.3468,432600.0
2012-02-10 10:00:00,18.33,18.39,18.28,18.38,337600.0,13.3395,13.3832,13.3032,13.3759,337600.0
2012-02-10 10:30:00,18.38,18.39,18.33,18.35,214400.0,13.3759,13.3832,13.3395,13.3541,214400.0
2012-02-10 11:00:00,18.34,18.41,18.34,18.35,178200.0,13.3468,13.3978,13.3468,13.3541,178200.0
2012-02-10 11:30:00,18.35,18.36,18.31,18.35,179800.0,13.3541,13.3614,13.325,13.3541,179800.0
2012-02-10 12:00:00,18.35,18.36,18.33,18.34,107200.0,13.3541,13.3614,13.3395,13.3468,107200.0
2012-02-10 12:30:00,18.34,18.36,18.33,18.34,101800.0,13.3468,13.3614,13.3395,13.3468,101800.0
2012-02-10 13:00:00,18.34,18.36,18.33,18.34,85400.0,13.3468,13.3614,13.3395,13.3468,85400.0
2012-02-10 13:30:00,18.34,18.34,18.29,18.29,62200.0,13.3468,13.3468,13.3104,13.3104,62200.0
2012-02-10 14:00:00,18.28,18.33,18.28,18.32,172000.0,13.3032,13.3395,13.3032,13.3323,172000.0
2012-02-10 14:30:00,18.32,18.33,18.3,18.32,87200.0,13.3323,13.3395,13.3177,13.3323,87200.0
2012-02-10 15:00:00,18.31,18.31,18.27,18.3,120400.0,13.325,13.325,13.2959,13.3177,120400.0
2012-02-10 15:30:00,18.3,18.35,18.29,18.34,499600.0,13.3177,13.3541,13.3104,13.3468,499600.0
2012-02-13 09:30:00,18.53,18.53,18.3,18.33,192200.0,13.4851,13.4851,13.3177,13.3395,192200.0
2012-02-13 10:00:00,18.33,18.37,18.23,18.24,198000.0,13.3395,13.3686,13.2668,13.274,198000.0
2012-02-13 10:30:00,18.24,18.24,18.18,18.23,118400.0,13.274,13.274,13.2304,13.2668,118400.0
2012-02-13 11:00:00,18.22,18.25,18.18,18.2,215800.0,13.2595,13.2813,13.2304,13.2449,215800.0
2012-02-13 11:30:00,18.2,18.25,18.2,18.24,122800.0,13.2449,13.2813,13.2449,13.274,122800.0
2012-02-13 12:00:00,18.24,18.29,18.24,18.24,192600.0,13.274,13.3104,13.274,13.274,192600.0
2012-02-13 12:30:00,18.24,18.28,18.23,18.28,108200.0,13.274,13.3032,13.2668,13.3032,108200.0
2012-02-13 13:00:00,18.28,18.32,18.28,18.3,58200.0,13.3032,13.3323,13.3032,13.3177,58200.0
2012-02-13 13:30:00,18.3,18.33,18.28,18.32,146800.0,13.3177,13.3395,13.3032,13.3323,146800.0
2012-02-13 14:00:00,18.32,18.36,18.31,18.35,152400.0,13.3323,13.3614,13.325,13.3541,152400.0
2012-02-13 14:30:00,18.35,18.36,18.33,18.33,181400.0,13.3541,13.3614,13.3395,13.3395,181400.0
2012-02-13 15:00:00,18.34,18.35,18.31,18.34,90800.0,13.3468,13.3541,13.325,13.3468,90800.0
2012-02-13 15:30:00,18.33,18.35,18.32,18.33,259800.0,13.3395,13.3541,13.3323,13.3395,259800.0
2012-02-14 09:30:00,18.22,18.36,18.2,18.25,378400.0,13.2595,13.3614,13.2449,13.2813,378400.0
2012-02-14 10:00:00,18.25,18.28,18.17,18.25,425600.0,13.2813,13.3032,13.2231,13.2813,425600.0
2012-02-14 10:30:00,18.25,18.29,18.17,18.2,375200.0,13.2813,13.3104,13.2231,13.2449,375200.0
2012-02-14 11:00:00,18.2,18.21,18.14,18.15,352800.0,13.2449,13.2522,13.2013,13.2085,352800.0
2012-02-14 11:30:00,18.15,18.29,18.15,18.27,725400.0,13.2085,13.3104,13.2085,13.2959,725400.0
2012-02-14 12:00:00,18.28,18.3,18.25,18.3,766400.0,13.3032,13.3177,13.2813,13.3177,766400.0
2012-02-14 12:30:00,18.3,18.34,18.29,18.33,234400.0,13.3177,13.3468,13.3104,13.3395,234400.0
2012-02-14 13:00:00,18.33,18.36,18.31,18.36,237000.0,13.3395,13.3614,13.325,13.3614,237000.0
2012-02-14 13:30:00,18.35,18.43,18.35,18.4,257000.0,13.3541,13.4123,13.3541,13.3905,257000.0
2012-02-14 14:00:00,18.4,18.41,18.32,18.32,223800.0,13.3905,13.3978,13.3323,13.3323,223800.0
2012-02-14 14:30:00,18.32,18.36,18.31,18.33,864600.0,13.3323,13.3614,13.325,13.3395,864600.0
2012-02-14 15:00:00,18.33,18.36,18.31,18.32,516400.0,13.3395,13.3614,13.325,13.3323,516400.0
2012-02-14 15:30:00,18.32,18.47,18.31,18.47,1086200.0,13.3323,13.4414,13.325,13.4414,1086200.0
2012-02-15 09:30:00,18.58,18.7,18.5,18.67,320800.0,13.5215,13.6088,13.4633,13.587,320800.0
2012-02-15 10:00:00,18.68,18.69,18.53,18.54,148000.0,13.5942,13.6015,13.4851,13.4924,148000.0
2012-02-15 10:30:00,18.55,18.61,18.52,18.56,168600.0,13.4996,13.5433,13.4778,13.5069,168600.0
2012-02-15 11:00:00,18.56,18.57,18.53,18.57,118000.0,13.5069,13.5142,13.4851,13.5142,118000.0
2012-02-15 11:30:00,18.57,18.58,18.52,18.55,236000.0,13.5142,13.5215,13.4778,13.4996,236000.0
2012-02-15 12:00:00,18.55,18.56,18.5,18.5,114800.0,13.4996,13.5069,13.4633,13.4633,114800.0
2012-02-15 12:30:00,18.5,18.51,18.4,18.41,212200.0,13.4633,13.4705,13.3905,13.3978,212200.0
2012-02-15 13:00:00,18.41,18.49,18.36,18.48,226200.0,13.3978,13.456,13.3614,13.4487,226200.0
2012-02-15 13:30:00,18.48,18.49,18.43,18.49,118600.0,13.4487,13.456,13.4123,13.456,118600.0
2012-02-15 14:00:00,18.49,18.53,18.43,18.52,285400.0,13.456,13.4851,13.4123,13.4778,285400.0
2012-02-15 14:30:00,18.51,18.53,18.44,18.44,139800.0,13.4705,13.4851,13.4196,13.4196,139800.0
2012-02-15 15:00:00,18.43,18.45,18.37,18.38,260600.0,13.4123,13.4269,13.3686,13.3759,260600.0
2012-02-15 15:30:00,18.39,18.4,18.34,18.35,735800.0,13.3832,13.3905,13.3468,13.3541,735800.0
2012-02-16 09:30:00,18.19,18.41,18.19,18.31,477400.0,13.3621,13.5237,13.3621,13.4502,477400.0
2012-02-16 10:00:00,18.33,18.45,18.33,18.45,301200.0,13.4649,13.5531,13.4649,13.5531,301200.0
2012-02-16 10:30:00,18.45,18.5,18.43,18.48,292200.0,13.5531,13.5898,13.5384,13.5751,292200.0
2012-02-16 11:00:00,18.48,18.52,18.46,18.5,262400.0,13.5751,13.6045,13.5604,13.5898,262400.0
2012-02-16 11:30:00,18.5,18.57,18.48,18.56,177800.0,13.5898,13.6412,13.5751,13.6339,177800.0
2012-02-16 12:00:00,18.56,18.58,18.55,18.56,127600.0,13.6339,13.6486,13.6265,13.6339,127600.0
2012-02-16 12:30:00,18.56,18.58,18.52,18.57,123800.0,13.6339,13.6486,13.6045,13.6412,123800.0
2012-02-16 13:00:00,18.57,18.61,18.56,18.56,135800.0,13.6412,13.6706,13.6339,13.6339,135800.0
2012-02-16 13:30:00,18.56,18.61,18.55,18.61,119200.0,13.6339,13.6706,13.6265,13.6706,119200.0
2012-02-16 14:00:00,18.61,18.68,18.61,18.63,252600.0,13.6706,13.722,13.6706,13.6853,252600.0
2012-02-16 14:30:00,18.63,18.65,18.6,18.61,186000.0,13.6853,13.7,13.6633,13.6706,186000.0
2012-02-16 15:00:00,18.61,18.63,18.57,18.61,307600.0,13.6706,13.6853,13.6412,13.6706,307600.0
2012-02-16 15:30:00,18.61,18.63,18.56,18.57,615600.0,13.6706,13.6853,13.6339,13.6412,615600.0
2012-02-17 09:30:00,18.58,18.69,18.58,18.64,632200.0,13.6486,13.7294,13.6486,13.6926,632200.0
2012-02-17 10:00:00,18.63,18.69,18.63,18.64,148400.0,13.6853,13.7294,13.6853,13.6926,148400.0
2012-02-17 10:30:00,18.64,18.68,18.52,18.53,117200.0,13.6926,13.722,13.6045,13.6118,117200.0
2012-02-17 11:00:00,18.54,18.54,18.45,18.5,186000.0,13.6192,13.6192,13.5531,13.5898,186000.0
2012-02-17 11:30:00,18.5,18.55,18.48,18.54,97200.0,13.5898,13.6265,13.5751,13.6192,97200.0
2012-02-17 12:00:00,18.54,18.54,18.5,18.54,123400.0,13.6192,13.6192,13.5898,13.6192,123400.0
2012-02-17 12:30:00,18.53,18.58,18.52,18.56,144200.0,13.6118,13.6486,13.6045,13.6339,144200.0
2012-02-17 13:00:00,18.57,18.59,18.55,18.59,47600.0,13.6412,13.6559,13.6265,13.6559,47600.0
2012-02-17 13:30:00,18.59,18.61,18.58,18.6,83600.0,13.6559,13.6706,13.6486,13.6633,83600.0
2012-02-17 14:00:00,18.6,18.61,18.6,18.61,62000.0,13.6633,13.6706,13.6633,13.6706,62000.0
2012-02-17 14:30:00,18.61,18.61,18.58,18.58,102400.0,13.6706,13.6706,13.6486,13.6486,102400.0
2012-02-17 15:00:00,18.58,18.6,18.57,18.6,190400.0,13.6486,13.6633,13.6412,13.6633,190400.0
2012-02-17 15:30:00,18.6,18.6,18.55,18.58,439600.0,13.6633,13.6633,13.6265,13.6486,439600.0
2012-02-21 09:30:00,18.65,18.65,18.49,18.54,267200.0,13.7,13.7,13.5825,13.6192,267200.0
2012-02-21 10:00:00,18.54,18.61,18.52,18.6,101600.0,13.6192,13.6706,13.6045,13.6633,101600.0
2012-02-21 10:30:00,18.6,18.67,18.59,18.6,88600.0,13.6633,13.7147,13.6559,13.6633,88600.0
2012-02-21 11:00:00,18.6,18.61,18.58,18.59,145000.0,13.6633,13.6706,13.6486,13.6559,145000.0
2012-02-21 11:30:00,18.59,18.59,18.56,18.56,71200.0,13.6559,13.6559,13.6339,13.6339,71200.0
2012-02-21 12:00:00,18.56,18.61,18.5,18.5,85600.0,13.6339,13.6706,13.5898,13.5898,85600.0
2012-02-21 12:30:00,18.5,18.5,18.45,18.46,68000.0,13.5898,13.5898,13.5531,13.5604,68000.0
2012-02-21 13:00:00,18.46,18.49,18.45,18.45,119400.0,13.5604,13.5825,13.5531,13.5531,119400.0
2012-02-21 13:30:00,18.45,18.45,18.37,18.37,127800.0,13.5531,13.5531,13.4943,13.4943,127800.0
2012-02-21 14:00:00,18.37,18.38,18.32,18.34,206200.0,13.4943,13.5017,13.4576,13.4723,206200.0
2012-02-21 14:30:00,18.34,18.35,18.25,18.27,189000.0,13.4723,13.4796,13.4062,13.4208,189000.0
2012-02-21 15:00:00,18.28,18.3,18.23,18.27,137600.0,13.4282,13.4429,13.3915,13.4208,137600.0
2012-02-21 15:30:00,18.27,18.32,18.23,18.32,495400.0,13.4208,13.4576,13.3915,13.4576,495400.0
2012-02-22 09:30:00,18.25,18.34,18.24,18.3,195800.0,13.4062,13.4723,13.3988,13.4429,195800.0
2012-02-22 10:00:00,18.29,18.4,18.27,18.33,158400.0,13.4355,13.5163,13.4208,13.4649,158400.0
2012-02-22 10:30:00,18.33,18.34,18.26,18.31,153800.0,13.4649,13.4723,13.4135,13.4502,153800.0
2012-02-22 11:00:00,18.31,18.36,18.24,18.25,106800.0,13.4502,13.487,13.3988,13.4062,106800.0
2012-02-22 11:30:00,18.25,18.27,18.19,18.22,105600.0,13.4062,13.4208,13.3621,13.3841,105600.0
2012-02-22 12:00:00,18.22,18.22,18.17,18.2,74200.0,13.3841,13.3841,13.3474,13.3694,74200.0
2012-02-22 12:30:00,18.2,18.22,18.2,18.21,70000.0,13.3694,13.3841,13.3694,13.3768,70000.0
2012-02-22 13:00:00,18.2,18.27,18.2,18.26,94800.0,13.3694,13.4208,13.3694,13.4135,94800.0
2012-02-22 13:30:00,18.26,18.27,18.23,18.25,78200.0,13.4135,13.4208,13.3915,13.4062,78200.0
2012-02-22 14:00:00,18.25,18.25,18.21,18.22,112000.0,13.4062,13.4062,13.3768,13.3841,112000.0
2012-02-22 14:30:00,18.22,18.22,18.17,18.18,102600.0,13.3841,13.3841,13.3474,13.3547,102600.0
2012-02-22 15:00:00,18.17,18.2,18.13,18.13,261800.0,13.3474,13.3694,13.318,13.318,261800.0
2012-02-22 15:30:00,18.13,18.15,18.11,18.15,522200.0,13.318,13.3327,13.3033,13.3327,522200.0
2012-02-23 09:30:00,18.2,18.22,18.0,18.08,182800.0,13.3694,13.3841,13.2225,13.2813,182800.0
2012-02-23 10:00:00,18.08,18.21,18.08,18.18,206600.0,13.2813,13.3768,13.2813,13.3547,206600.0
2012-02-23 10:30:00,18.18,18.24,18.17,18.23,246200.0,13.3547,13.3988,13.3474,13.3915,246200.0
2012-02-23 11:00:00,18.23,18.3,18.23,18.28,316000.0,13.3915,13.4429,13.3915,13.4282,316000.0
2012-02-23 11:30:00,18.28,18.29,18.23,18.23,144200.0,13.4282,13.4355,13.3915,13.3915,144200.0
2012-02-23 12:00:00,18.24,18.25,18.18,18.21,58800.0,13.3988,13.4062,13.3547,13.3768,58800.0
2012-02-23 12:30:00,18.23,18.24,18.19,18.21,72800.0,13.3915,13.3988,13.3621,13.3768,72800.0
2012-02-23 13:00:00,18.21,18.21,18.16,18.19,80000.0,13.3768,13.3768,13.34,13.3621,80000.0
2012-02-23 13:30:00,18.19,18.2,18.12,18.17,238600.0,13.3621,13.3694,13.3107,13.3474,238600.0
2012-02-23 14:00:00,18.17,18.18,18.14,18.16,119200.0,13.3474,13.3547,13.3254,13.34,119200.0
2012-02-23 14:30:00,18.16,18.2,18.15,18.15,88600.0,13.34,13.3694,13.3327,13.3327,88600.0
2012-02-23 15:00:00,18.15,18.23,18.15,18.21,101800.0,13.3327,13.3915,13.3327,13.3768,101800.0
2012-02-23 15:30:00,18.21,18.21,18.13,18.16,688000.0,13.3768,13.3768,13.318,13.34,688000.0
2012-02-24 09:30:00,18.19,18.24,18.11,18.18,162800.0,13.3621,13.3988,13.3033,13.3547,162800.0
2012-02-24 10:00:00,18.18,18.21,18.1,18.11,174200.0,13.3547,13.3768,13.296,13.3033,174200.0
2012-02-24 10:30:00,18.13,18.16,18.1,18.1,171200.0,13.318,13.34,13.296,13.296,171200.0
2012-02-24 11:00:00,18.1,18.15,18.09,18.14,117000.0,13.296,13.3327,13.2886,13.3254,117000.0
2012-02-24 11:30:00,18.15,18.18,18.13,18.18,127000.0,13.3327,13.3547,13.318,13.3547,127000.0
2012-02-24 12:00:00,18.18,18.2,18.17,18.2,124400.0,13.3547,13.3694,13.3474,13.3694,124400.0
2012-02-24 12:30:00,18.2,18.2,18.18,18.2,84800.0,13.3694,13.3694,13.3547,13.3694,84800.0
2012-02-24 13:00:00,18.2,18.21,18.18,18.18,238400.0,13.3694,13.3768,13.3547,13.3547,238400.0
2012-02-24 13:30:00,18.18,18.21,18.18,18.18,184200.0,13.3547,13.3768,13.3547,13.3547,184200.0
2012-02-24 14:00:00,18.19,18.22,18.18,18.18,60400.0,13.3621,13.3841,13.3547,13.3547,60400.0
2012-02-24 14:30:00,18.18,18.18,18.15,18.18,156800.0,13.3547,13.3547,13.3327,13.3547,156800.0
2012-02-24 15:00:00,18.18,18.21,18.18,18.18,116400.0,13.3547,13.3768,13.3547,13.3547,116400.0
2012-02-24 15:30:00,18.18,18.18,18.15,18.18,225800.0,13.3547,13.3547,13.3327,13.3547,225800.0
2012-02-27 09:30:00,18.06,18.1,17.91,17.96,319000.0,13.2666,13.296,13.1564,13.1931,319000.0
2012-02-27 10:00:00,17.96,18.02,17.95,18.0,269200.0,13.1931,13.2372,13.1858,13.2225,269200.0
2012-02-27 10:30:00,18.0,18.11,18.0,18.09,324000.0,13.2225,13.3033,13.2225,13.2886,324000.0
2012-02-27 11:00:00,18.1,18.25,18.1,18.22,232400.0,13.296,13.4062,13.296,13.3841,232400.0
2012-02-27 11:30:00,18.22,18.23,18.14,18.17,136600.0,13.3841,13.3915,13.3254,13.3474,136600.0
2012-02-27 12:00:00,18.17,18.18,18.14,18.18,127200.0,13.3474,13.3547,13.3254,13.3547,127200.0
2012-02-27 12:30:00,18.18,18.26,18.17,18.25,170200.0,13.3547,13.4135,13.3474,13.4062,170200.0
2012-02-27 13:00:00,18.24,18.24,18.2,18.2,82200.0,13.3988,13.3988,13.3694,13.3694,82200.0
2012-02-27 13:30:00,18.19,18.2,18.11,18.11,92400.0,13.3621,13.3694,13.3033,13.3033,92400.0
2012-02-27 14:00:00,18.11,18.19,18.11,18.17,97000.0,13.3033,13.3621,13.3033,13.3474,97000.0
2012-02-27 14:30:00,18.17,18.24,18.17,18.24,153400.0,13.3474,13.3988,13.3474,13.3988,153400.0
2012-02-27 15:00:00,18.24,18.28,18.19,18.2,318800.0,13.3988,13.4282,13.3621,13.3694,318800.0
2012-02-27 15:30:00,18.2,18.25,18.17,18.17,401800.0,13.3694,13.4062,13.3474,13.3474,401800.0
2012-02-28 09:30:00,18.25,18.38,18.13,18.33,266400.0,13.4062,13.5017,13.318,13.4649,266400.0
2012-02-28 10:00:00,18.34,18.37,18.27,18.3,382400.0,13.4723,13.4943,13.4208,13.4429,382400.0
2012-02-28 10:30:00,18.3,18.4,18.29,18.4,279800.0,13.4429,13.5163,13.4355,13.5163,279800.0
2012-02-28 11:00:00,18.4,18.45,18.38,18.45,122000.0,13.5163,13.5531,13.5017,13.5531,122000.0
2012-02-28 11:30:00,18.46,18.47,18.43,18.43,87400.0,13.5604,13.5678,13.5384,13.5384,87400.0
2012-02-28 12:00:00,18.43,18.45,18.41,18.43,74400.0,13.5384,13.5531,13.5237,13.5384,74400.0
2012-02-28 12:30:00,18.43,18.45,18.42,18.43,80600.0,13.5384,13.5531,13.531,13.5384,80600.0
2012-02-28 13:00:00,18.43,18.43,18.36,18.38,122200.0,13.5384,13.5384,13.487,13.5017,122200.0
2012-02-28 13:30:00,18.38,18.38,18.26,18.28,150200.0,13.5017,13.5017,13.4135,13.4282,150200.0
2012-02-28 14:00:00,18.28,18.35,18.27,18.31,159800.0,13.4282,13.4796,13.4208,13.4502,159800.0
2012-02-28 14:30:00,18.31,18.34,18.3,18.3,80200.0,13.4502,13.4723,13.4429,13.4429,80200.0
2012-02-28 15:00:00,18.31,18.35,18.29,18.33,104600.0,13.4502,13.4796,13.4355,13.4649,104600.0
2012-02-28 15:30:00,18.33,18.38,18.33,18.38,233400.0,13.4649,13.5017,13.4649,13.5017,233400.0
2012-02-29 09:30:00,18.39,18.41,18.23,18.38,250600.0,13.509,13.5237,13.3915,13.5017,250600.0
2012-02-29 10:00:00,18.38,18.39,18.31,18.36,236200.0,13.5017,13.509,13.4502,13.487,236200.0
2012-02-29 10:30:00,18.35,18.36,18.22,18.3,322400.0,13.4796,13.487,13.3841,13.4429,322400.0
2012-02-29 11:00:00,18.31,18.32,18.2,18.2,181400.0,13.4502,13.4576,13.3694,13.3694,181400.0
2012-02-29 11:30:00,18.2,18.28,18.18,18.24,148400.0,13.3694,13.4282,13.3547,13.3988,148400.0
2012-02-29 12:00:00,18.24,18.25,18.2,18.24,102800.0,13.3988,13.4062,13.3694,13.3988,102800.0
2012-02-29 12:30:00,18.24,18.25,18.16,18.17,123200.0,13.3988,13.4062,13.34,13.3474,123200.0
2012-02-29 13:00:00,18.17,18.19,18.11,18.11,116400.0,13.3474,13.3621,13.3033,13.3033,116400.0
2012-02-29 13:30:00,18.11,18.2,18.1,18.2,119000.0,13.3033,13.3694,13.296,13.3694,119000.0
2012-02-29 14:00:00,18.2,18.25,18.17,18.18,136200.0,13.3694,13.4062,13.3474,13.3547,136200.0
2012-02-29 14:30:00,18.18,18.18,18.09,18.1,147600.0,13.3547,13.3547,13.2886,13.296,147600.0
2012-02-29 15:00:00,18.1,18.1,18.05,18.08,240400.0,13.296,13.296,13.2592,13.2813,240400.0
2012-02-29 15:30:00,18.07,18.09,18.02,18.04,703400.0,13.2739,13.2886,13.2372,13.2519,703400.0
2012-03-01 09:30:00,18.16,18.2,18.04,18.18,176400.0,13.34,13.3694,13.2519,13.3547,176400.0
2012-03-01 10:00:00,18.16,18.2,18.05,18.16,399000.0,13.34,13.3694,13.2592,13.34,399000.0
2012-03-01 10:30:00,18.16,18.17,18.05,18.05,226000.0,13.34,13.3474,13.2592,13.2592,226000.0
2012-03-01 11:00:00,18.06,18.12,18.05,18.1,114000.0,13.2666,13.3107,13.2592,13.296,114000.0
2012-03-01 11:30:00,18.1,18.13,18.07,18.08,106000.0,13.296,13.318,13.2739,13.2813,106000.0
2012-03-01 12:00:00,18.08,18.09,18.05,18.06,51400.0,13.2813,13.2886,13.2592,13.2666,51400.0
2012-03-01 12:30:00,18.06,18.11,18.06,18.1,81400.0,13.2666,13.3033,13.2666,13.296,81400.0
2012-03-01 13:00:00,18.1,18.1,18.05,18.08,90600.0,13.296,13.296,13.2592,13.2813,90600.0
2012-03-01 13:30:00,18.08,18.09,18.06,18.07,50000.0,13.2813,13.2886,13.2666,13.2739,50000.0
2012-03-01 14:00:00,18.07,18.1,18.06,18.08,97800.0,13.2739,13.296,13.2666,13.2813,97800.0
2012-03-01 14:30:00,18.08,18.11,18.06,18.1,98600.0,13.2813,13.3033,13.2666,13.296,98600.0
2012-03-01 15:00:00,18.1,18.11,18.03,18.07,193600.0,13.296,13.3033,13.2445,13.2739,193600.0
2012-03-01 15:30:00,18.06,18.09,18.02,18.08,343800.0,13.2666,13.2886,13.2372,13.2813,343800.0
2012-03-02 09:30:00,17.97,18.08,17.95,18.03,354200.0,13.2005,13.2813,13.1858,13.2445,354200.0
2012-03-02 10:00:00,18.03,18.13,18.03,18.07,199600.0,13.2445,13.318,13.2445,13.2739,199600.0
2012-03-02 10:30:00,18.06,18.07,17.98,17.98,179800.0,13.2666,13.2739,13.2078,13.2078,179800.0
2012-03-02 11:00:00,17.98,17.99,17.91,17.96,246400.0,13.2078,13.2152,13.1564,13.1931,246400.0
2012-03-02 11:30:00,17.96,17.97,17.88,17.9,215600.0,13.1931,13.2005,13.1344,13.1491,215600.0
2012-03-02 12:00:00,17.89,17.91,17.78,17.8,259800.0,13.1417,13.1564,13.0609,13.0756,259800.0
2012-03-02 12:30:00,17.8,17.83,17.8,17.81,164000.0,13.0756,13.0976,13.0756,13.0829,164000.0
2012-03-02 13:00:00,17.81,17.83,17.75,17.79,134200.0,13.0829,13.0976,13.0389,13.0682,134200.0
2012-03-02 13:30:00,17.79,17.84,17.78,17.82,101200.0,13.0682,13.105,13.0609,13.0903,101200.0
2012-03-02 14:00:00,17.82,17.85,17.81,17.83,73800.0,13.0903,13.1123,13.0829,13.0976,73800.0
2012-03-02 14:30:00,17.83,17.86,17.81,17.86,94800.0,13.0976,13.1197,13.0829,13.1197,94800.0
2012-03-02 15:00:00,17.86,17.88,17.82,17.85,204000.0,13.1197,13.1344,13.0903,13.1123,204000.0
2012-03-02 15:30:00,17.85,17.88,17.81,17.85,402200.0,13.1123,13.1344,13.0829,13.1123,402200.0
2012-03-05 09:30:00,17.83,17.97,17.66,17.68,224400.0,13.0976,13.2005,12.9728,12.9874,224400.0
2012-03-05 10:00:00,17.68,17.76,17.67,17.71,391200.0,12.9874,13.0462,12.9801,13.0095,391200.0
2012-03-05 10:30:00,17.71,17.72,17.62,17.68,245600.0,13.0095,13.0168,12.9434,12.9874,245600.0
2012-03-05 11:00:00,17.68,17.71,17.61,17.68,252000.0,12.9874,13.0095,12.936,12.9874,252000.0
2012-03-05 11:30:00,17.68,17.71,17.65,17.7,204600.0,12.9874,13.0095,12.9654,13.0021,204600.0
2012-03-05 12:00:00,17.7,17.7,17.58,17.61,161200.0,13.0021,13.0021,12.914,12.936,161200.0
2012-03-05 12:30:00,17.61,17.63,17.58,17.58,101200.0,12.936,12.9507,12.914,12.914,101200.0
2012-03-05 13:00:00,17.58,17.58,17.55,17.58,135600.0,12.914,12.914,12.8919,12.914,135600.0
2012-03-05 13:30:00,17.58,17.58,17.53,17.54,158600.0,12.914,12.914,12.8773,12.8846,158600.0
2012-03-05 14:00:00,17.53,17.56,17.52,17.55,155200.0,12.8773,12.8993,12.8699,12.8919,155200.0
2012-03-05 14:30:00,17.55,17.57,17.51,17.56,196800.0,12.8919,12.9066,12.8626,12.8993,196800.0
2012-03-05 15:00:00,17.57,17.61,17.57,17.6,240800.0,12.9066,12.936,12.9066,12.9287,240800.0
2012-03-05 15:30:00,17.6,17.62,17.57,17.59,386400.0,12.9287,12.9434,12.9066,12.9213,386400.0
2012-03-06 09:30:00,17.5,17.77,17.5,17.54,445600.0,12.8552,13.0536,12.8552,12.8846,445600.0
2012-03-06 10:00:00,17.54,17.6,17.5,17.54,452200.0,12.8846,12.9287,12.8552,12.8846,452200.0
2012-03-06 10:30:00,17.53,17.67,17.53,17.61,207400.0,12.8773,12.9801,12.8773,12.936,207400.0
2012-03-06 11:00:00,17.61,17.65,17.59,17.64,225600.0,12.936,12.9654,12.9213,12.9581,225600.0
2012-03-06 11:30:00,17.63,17.64,17.6,17.61,247600.0,12.9507,12.9581,12.9287,12.936,247600.0
2012-03-06 12:00:00,17.61,17.63,17.57,17.63,205200.0,12.936,12.9507,12.9066,12.9507,205200.0
2012-03-06 12:30:00,17.62,17.67,17.62,17.66,150200.0,12.9434,12.9801,12.9434,12.9728,150200.0
2012-03-06 13:00:00,17.66,17.69,17.64,17.65,154000.0,12.9728,12.9948,12.9581,12.9654,154000.0
2012-03-06 13:30:00,17.65,17.73,17.65,17.72,206600.0,12.9654,13.0242,12.9654,13.0168,206600.0
2012-03-06 14:00:00,17.72,17.72,17.61,17.63,157000.0,13.0168,13.0168,12.936,12.9507,157000.0
2012-03-06 14:30:00,17.63,17.63,17.58,17.61,160200.0,12.9507,12.9507,12.914,12.936,160200.0
2012-03-06 15:00:00,17.61,17.65,17.61,17.63,223800.0,12.936,12.9654,12.936,12.9507,223800.0
2012-03-06 15:30:00,17.63,17.7,17.61,17.66,383400.0,12.9507,13.0021,12.936,12.9728,383400.0
2012-03-07 09:30:00,17.72,17.73,17.61,17.72,269600.0,13.0168,13.0242,12.936,13.0168,269600.0
2012-03-07 10:00:00,17.72,17.79,17.7,17.79,210800.0,13.0168,13.0682,13.0021,13.0682,210800.0
2012-03-07 10:30:00,17.8,17.81,17.72,17.77,164400.0,13.0756,13.0829,13.0168,13.0536,164400.0
2012-03-07 11:00:00,17.77,17.9,17.77,17.9,161000.0,13.0536,13.1491,13.0536,13.1491,161000.0
2012-03-07 11:30:00,17.89,17.91,17.86,17.9,134400.0,13.1417,13.1564,13.1197,13.1491,134400.0
2012-03-07 12:00:00,17.9,17.92,17.85,17.88,107200.0,13.1491,13.1637,13.1123,13.1344,107200.0
2012-03-07 12:30:00,17.88,17.89,17.85,17.87,67400.0,13.1344,13.1417,13.1123,13.127,67400.0
2012-03-07 13:00:00,17.87,17.88,17.85,17.85,134600.0,13.127,13.1344,13.1123,13.1123,134600.0
2012-03-07 13:30:00,17.85,17.87,17.82,17.84,109600.0,13.1123,13.127,13.0903,13.105,109600.0
2012-03-07 14:00:00,17.86,17.88,17.84,17.86,207400.0,13.1197,13.1344,13.105,13.1197,207400.0
2012-03-07 14:30:00,17.86,17.86,17.81,17.84,125400.0,13.1197,13.1197,13.0829,13.105,125400.0
2012-03-07 15:00:00,17.84,17.84,17.78,17.84,152000.0,13.105,13.105,13.0609,13.105,152000.0
2012-03-07 15:30:00,17.84,17.86,17.83,17.83,330200.0,13.105,13.1197,13.0976,13.0976,330200.0
2012-03-08 09:30:00,17.88,17.95,17.82,17.85,252400.0,13.1344,13.1858,13.0903,13.1123,252400.0
2012-03-08 10:00:00,17.85,17.86,17.8,17.82,252800.0,13.1123,13.1197,13.0756,13.0903,252800.0
2012-03-08 10:30:00,17.82,17.94,17.81,17.93,267400.0,13.0903,13.1784,13.0829,13.1711,267400.0
2012-03-08 11:00:00,17.94,18.04,17.93,18.02,143600.0,13.1784,13.2519,13.1711,13.2372,143600.0
2012-03-08 11:30:00,18.03,18.03,17.99,18.0,209000.0,13.2445,13.2445,13.2152,13.2225,209000.0
2012-03-08 12:00:00,18.0,18.05,17.98,17.99,213400.0,13.2225,13.2592,13.2078,13.2152,213400.0
2012-03-08 12:30:00,17.99,17.99,17.96,17.97,86400.0,13.2152,13.2152,13.1931,13.2005,86400.0
2012-03-08 13:00:00,17.97,17.97,17.92,17.95,125200.0,13.2005,13.2005,13.1637,13.1858,125200.0
2012-03-08 13:30:00,17.95,17.96,17.88,17.88,150000.0,13.1858,13.1931,13.1344,13.1344,150000.0
2012-03-08 14:00:00,17.89,17.9,17.86,17.88,314400.0,13.1417,13.1491,13.1197,13.1344,314400.0
2012-03-08 14:30:00,17.88,17.93,17.86,17.92,197600.0,13.1344,13.1711,13.1197,13.1637,197600.0
2012-03-08 15:00:00,17.92,17.99,17.91,17.98,218400.0,13.1637,13.2152,13.1564,13.2078,218400.0
2012-03-08 15:30:00,17.98,18.0,17.93,17.93,705200.0,13.2078,13.2225,13.1711,13.1711,705200.0
2012-03-09 09:30:00,17.86,17.96,17.83,17.84,317200.0,13.1197,13.1931,13.0976,13.105,317200.0
2012-03-09 10:00:00,17.83,17.89,17.8,17.88,300000.0,13.0976,13.1417,13.0756,13.1344,300000.0
2012-03-09 10:30:00,17.88,17.96,17.86,17.95,206600.0,13.1344,13.1931,13.1197,13.1858,206600.0
2012-03-09 11:00:00,17.96,18.02,17.95,18.02,197600.0,13.1931,13.2372,13.1858,13.2372,197600.0
2012-03-09 11:30:00,18.03,18.03,17.96,18.0,352000.0,13.2445,13.2445,13.1931,13.2225,352000.0
2012-03-09 12:00:00,18.0,18.05,18.0,18.04,90600.0,13.2225,13.2592,13.2225,13.2519,90600.0
2012-03-09 12:30:00,18.04,18.04,18.01,18.03,46600.0,13.2519,13.2519,13.2299,13.2445,46600.0
2012-03-09 13:00:00,18.02,18.04,17.99,18.01,62800.0,13.2372,13.2519,13.2152,13.2299,62800.0
2012-03-09 13:30:00,18.0,18.05,18.0,18.04,128000.0,13.2225,13.2592,13.2225,13.2519,128000.0
2012-03-09 14:00:00,18.04,18.08,18.04,18.08,146400.0,13.2519,13.2813,13.2519,13.2813,146400.0
2012-03-09 14:30:00,18.08,18.11,18.0,18.04,290800.0,13.2813,13.3033,13.2225,13.2519,290800.0
2012-03-09 15:00:00,18.03,18.06,18.01,18.04,119400.0,13.2445,13.2666,13.2299,13.2519,119400.0
2012-03-09 15:30:00,18.03,18.07,18.01,18.06,401400.0,13.2445,13.2739,13.2299,13.2666,401400.0
2012-03-12 09:30:00,18.07,18.13,17.98,17.99,434400.0,13.2739,13.318,13.2078,13.2152,434400.0
2012-03-12 10:00:00,17.99,17.99,17.95,17.97,280000.0,13.2152,13.2152,13.1858,13.2005,280000.0
2012-03-12 10:30:00,17.97,17.97,17.84,17.85,285800.0,13.2005,13.2005,13.105,13.1123,285800.0
2012-03-12 11:00:00,17.86,17.93,17.84,17.9,336600.0,13.1197,13.1711,13.105,13.1491,336600.0
2012-03-12 11:30:00,17.89,17.93,17.88,17.91,212600.0,13.1417,13.1711,13.1344,13.1564,212600.0
2012-03-12 12:00:00,17.91,17.98,17.9,17.96,146400.0,13.1564,13.2078,13.1491,13.1931,146400.0
2012-03-12 12:30:00,17.95,17.97,17.92,17.94,90600.0,13.1858,13.2005,13.1637,13.1784,90600.0
2012-03-12 13:00:00,17.95,17.95,17.91,17.93,122400.0,13.1858,13.1858,13.1564,13.1711,122400.0
2012-03-12 13:30:00,17.93,17.98,17.93,17.96,116000.0,13.1711,13.2078,13.1711,13.1931,116000.0
2012-03-12 14:00:00,17.96,17.98,17.95,17.98,114400.0,13.1931,13.2078,13.1858,13.2078,114400.0
2012-03-12 14:30:00,17.98,18.0,17.97,17.99,111200.0,13.2078,13.2225,13.2005,13.2152,111200.0
2012-03-12 15:00:00,17.99,18.0,17.95,17.97,269000.0,13.2152,13.2225,13.1858,13.2005,269000.0
2012-03-12 15:30:00,17.96,17.97,17.92,17.93,637200.0,13.1931,13.2005,13.1637,13.1711,637200.0
2012-03-13 09:30:00,18.02,18.11,18.01,18.02,214000.0,13.2372,13.3033,13.2299,13.2372,214000.0
2012-03-13 10:00:00,18.02,18.03,17.98,18.0,240400.0,13.2372,13.2445,13.2078,13.2225,240400.0
2012-03-13 10:30:00,18.0,18.11,18.0,18.11,209200.0,13.2225,13.3033,13.2225,13.3033,209200.0
2012-03-13 11:00:00,18.11,18.12,18.1,18.1,132200.0,13.3033,13.3107,13.296,13.296,132200.0
2012-03-13 11:30:00,18.1,18.16,18.1,18.14,147600.0,13.296,13.34,13.296,13.3254,147600.0
2012-03-13 12:00:00,18.14,18.14,18.08,18.09,73400.0,13.3254,13.3254,13.2813,13.2886,73400.0
2012-03-13 12:30:00,18.09,18.11,18.08,18.11,121800.0,13.2886,13.3033,13.2813,13.3033,121800.0
2012-03-13 13:00:00,18.11,18.13,18.1,18.1,81600.0,13.3033,13.318,13.296,13.296,81600.0
2012-03-13 13:30:00,18.1,18.12,18.09,18.11,72800.0,13.296,13.3107,13.2886,13.3033,72800.0
2012-03-13 14:00:00,18.11,18.15,18.11,18.13,172200.0,13.3033,13.3327,13.3033,13.318,172200.0
2012-03-13 14:30:00,18.12,18.16,18.11,18.14,305600.0,13.3107,13.34,13.3033,13.3254,305600.0
2012-03-13 15:00:00,18.14,18.23,18.14,18.21,297400.0,13.3254,13.3915,13.3254,13.3768,297400.0
2012-03-13 15:30:00,18.22,18.3,18.21,18.3,633400.0,13.3841,13.4429,13.3768,13.4429,633400.0
2012-03-14 09:30:00,18.3,18.5,18.28,18.46,251800.0,13.4429,13.5898,13.4282,13.5604,251800.0
2012-03-14 10:00:00,18.46,18.47,18.33,18.35,204000.0,13.5604,13.5678,13.4649,13.4796,204000.0
2012-03-14 10:30:00,18.35,18.35,18.26,18.26,198200.0,13.4796,13.4796,13.4135,13.4135,198200.0
2012-03-14 11:00:00,18.26,18.27,18.22,18.24,168400.0,13.4135,13.4208,13.3841,13.3988,168400.0
2012-03-14 11:30:00,18.24,18.27,18.21,18.24,200600.0,13.3988,13.4208,13.3768,13.3988,200600.0
2012-03-14 12:00:00,18.25,18.27,18.22,18.22,136800.0,13.4062,13.4208,13.3841,13.3841,136800.0
2012-03-14 12:30:00,18.22,18.34,18.21,18.33,300400.0,13.3841,13.4723,13.3768,13.4649,300400.0
2012-03-14 13:00:00,18.32,18.4,18.31,18.37,414200.0,13.4576,13.5163,13.4502,13.4943,414200.0
2012-03-14 13:30:00,18.36,18.36,18.28,18.31,346400.0,13.487,13.487,13.4282,13.4502,346400.0
2012-03-14 14:00:00,18.31,18.33,18.26,18.29,260800.0,13.4502,13.4649,13.4135,13.4355,260800.0
2012-03-14 14:30:00,18.29,18.31,18.25,18.29,194800.0,13.4355,13.4502,13.4062,13.4355,194800.0
2012-03-14 15:00:00,18.29,18.29,18.2,18.25,277200.0,13.4355,13.4355,13.3694,13.4062,277200.0
2012-03-14 15:30:00,18.25,18.28,18.21,18.27,391400.0,13.4062,13.4282,13.3768,13.4208,391400.0
2012-03-15 09:30:00,18.24,18.38,18.22,18.37,174600.0,13.3988,13.5017,13.3841,13.4943,174600.0
2012-03-15 10:00:00,18.37,18.48,18.35,18.39,332000.0,13.4943,13.5751,13.4796,13.509,332000.0
2012-03-15 10:30:00,18.39,18.41,18.34,18.38,248000.0,13.509,13.5237,13.4723,13.5017,248000.0
2012-03-15 11:00:00,18.38,18.42,18.36,18.41,255000.0,13.5017,13.531,13.487,13.5237,255000.0
2012-03-15 11:30:00,18.41,18.42,18.36,18.4,109600.0,13.5237,13.531,13.487,13.5163,109600.0
2012-03-15 12:00:00,18.4,18.45,18.39,18.43,152400.0,13.5163,13.5531,13.509,13.5384,152400.0
2012-03-15 12:30:00,18.43,18.46,18.43,18.45,63600.0,13.5384,13.5604,13.5384,13.5531,63600.0
2012-03-15 13:00:00,18.45,18.46,18.42,18.43,108000.0,13.5531,13.5604,13.531,13.5384,108000.0
2012-03-15 13:30:00,18.43,18.45,18.42,18.44,156000.0,13.5384,13.5531,13.531,13.5457,156000.0
2012-03-15 14:00:00,18.43,18.46,18.42,18.45,150800.0,13.5384,13.5604,13.531,13.5531,150800.0
2012-03-15 14:30:00,18.46,18.5,18.43,18.49,126800.0,13.5604,13.5898,13.5384,13.5825,126800.0
2012-03-15 15:00:00,18.49,18.5,18.45,18.49,173000.0,13.5825,13.5898,13.5531,13.5825,173000.0
2012-03-15 15:30:00,18.49,18.49,18.42,18.44,412200.0,13.5825,13.5825,13.531,13.5457,412200.0
2012-03-16 09:30:00,18.41,18.48,18.28,18.35,1200400.0,13.5237,13.5751,13.4282,13.4796,1200400.0
2012-03-16 10:00:00,18.35,18.37,18.32,18.36,190600.0,13.4796,13.4943,13.4576,13.487,190600.0
2012-03-16 10:30:00,18.36,18.39,18.32,18.34,203800.0,13.487,13.509,13.4576,13.4723,203800.0
2012-03-16 11:00:00,18.34,18.36,18.28,18.3,327600.0,13.4723,13.487,13.4282,13.4429,327600.0
2012-03-16 11:30:00,18.3,18.32,18.28,18.28,216200.0,13.4429,13.4576,13.4282,13.4282,216200.0
2012-03-16 12:00:00,18.28,18.29,18.25,18.28,147600.0,13.4282,13.4355,13.4062,13.4282,147600.0
2012-03-16 12:30:00,18.28,18.3,18.25,18.25,208000.0,13.4282,13.4429,13.4062,13.4062,208000.0
2012-03-16 13:00:00,18.25,18.27,18.21,18.24,360400.0,13.4062,13.4208,13.3768,13.3988,360400.0
2012-03-16 13:30:00,18.24,18.25,18.21,18.23,325200.0,13.3988,13.4062,13.3768,13.3915,325200.0
2012-03-16 14:00:00,18.23,18.24,18.23,18.24,231000.0,13.3915,13.3988,13.3915,13.3988,231000.0
2012-03-16 14:30:00,18.24,18.25,18.21,18.23,216200.0,13.3988,13.4062,13.3768,13.3915,216200.0
2012-03-16 15:00:00,18.23,18.28,18.23,18.28,214000.0,13.3915,13.4282,13.3915,13.4282,214000.0
2012-03-16 15:30:00,18.28,18.3,18.21,18.25,631600.0,13.4282,13.4429,13.3768,13.4062,631600.0
2012-03-19 09:30:00,18.17,18.32,18.13,18.32,251200.0,13.3474,13.4576,13.318,13.4576,251200.0
2012-03-19 10:00:00,18.32,18.32,18.17,18.27,147600.0,13.4576,13.4576,13.3474,13.4208,147600.0
2012-03-19 10:30:00,18.26,18.32,18.26,18.3,105200.0,13.4135,13.4576,13.4135,13.4429,105200.0
2012-03-19 11:00:00,18.3,18.36,18.28,18.36,153800.0,13.4429,13.487,13.4282,13.487,153800.0
2012-03-19 11:30:00,18.36,18.44,18.36,18.42,126800.0,13.487,13.5457,13.487,13.531,126800.0
2012-03-19 12:00:00,18.43,18.43,18.36,18.37,85000.0,13.5384,13.5384,13.487,13.4943,85000.0
2012-03-19 12:30:00,18.38,18.42,18.37,18.4,113600.0,13.5017,13.531,13.4943,13.5163,113600.0
2012-03-19 13:00:00,18.4,18.46,18.4,18.46,91400.0,13.5163,13.5604,13.5163,13.5604,91400.0
2012-03-19 13:30:00,18.46,18.46,18.41,18.43,168800.0,13.5604,13.5604,13.5237,13.5384,168800.0
2012-03-19 14:00:00,18.43,18.43,18.41,18.43,73000.0,13.5384,13.5384,13.5237,13.5384,73000.0
2012-03-19 14:30:00,18.43,18.46,18.42,18.43,86400.0,13.5384,13.5604,13.531,13.5384,86400.0
2012-03-19 15:00:00,18.44,18.45,18.39,18.4,198600.0,13.5457,13.5531,13.509,13.5163,198600.0
2012-03-19 15:30:00,18.4,18.42,18.36,18.36,222800.0,13.5163,13.531,13.487,13.487,222800.0
2012-03-20 09:30:00,18.3,18.3,18.11,18.17,274800.0,13.4429,13.4429,13.3033,13.3474,274800.0
2012-03-20 10:00:00,18.19,18.22,18.16,18.21,297800.0,13.3621,13.3841,13.34,13.3768,297800.0
2012-03-20 10:30:00,18.21,18.28,18.18,18.26,130600.0,13.3768,13.4282,13.3547,13.4135,130600.0
2012-03-20 11:00:00,18.25,18.35,18.25,18.34,241400.0,13.4062,13.4796,13.4062,13.4723,241400.0
2012-03-20 11:30:00,18.34,18.35,18.23,18.25,315600.0,13.4723,13.4796,13.3915,13.4062,315600.0
2012-03-20 12:00:00,18.25,18.27,18.17,18.2,208400.0,13.4062,13.4208,13.3474,13.3694,208400.0
2012-03-20 12:30:00,18.2,18.24,18.19,18.24,63400.0,13.3694,13.3988,13.3621,13.3988,63400.0
2012-03-20 13:00:00,18.23,18.3,18.23,18.29,81800.0,13.3915,13.4429,13.3915,13.4355,81800.0
2012-03-20 13:30:00,18.3,18.3,18.26,18.29,90800.0,13.4429,13.4429,13.4135,13.4355,90800.0
2012-03-20 14:00:00,18.29,18.34,18.27,18.33,73200.0,13.4355,13.4723,13.4208,13.4649,73200.0
2012-03-20 14:30:00,18.33,18.34,18.3,18.31,127200.0,13.4649,13.4723,13.4429,13.4502,127200.0
2012-03-20 15:00:00,18.31,18.33,18.29,18.3,250000.0,13.4502,13.4649,13.4355,13.4429,250000.0
2012-03-20 15:30:00,18.3,18.32,18.29,18.3,320600.0,13.4429,13.4576,13.4355,13.4429,320600.0
2012-03-21 09:30:00,18.3,18.4,18.3,18.38,188400.0,13.4429,13.5163,13.4429,13.5017,188400.0
2012-03-21 10:00:00,18.38,18.4,18.27,18.31,157200.0,13.5017,13.5163,13.4208,13.4502,157200.0
2012-03-21 10:30:00,18.3,18.33,18.22,18.24,85200.0,13.4429,13.4649,13.3841,13.3988,85200.0
2012-03-21 11:00:00,18.23,18.29,18.22,18.28,107200.0,13.3915,13.4355,13.3841,13.4282,107200.0
2012-03-21 11:30:00,18.28,18.32,18.28,18.29,70800.0,13.4282,13.4576,13.4282,13.4355,70800.0
2012-03-21 12:00:00,18.29,18.29,18.27,18.28,85600.0,13.4355,13.4355,13.4208,13.4282,85600.0
2012-03-21 12:30:00,18.28,18.31,18.27,18.3,114800.0,13.4282,13.4502,13.4208,13.4429,114800.0
2012-03-21 13:00:00,18.3,18.32,18.27,18.3,124200.0,13.4429,13.4576,13.4208,13.4429,124200.0
2012-03-21 13:30:00,18.3,18.34,18.28,18.33,96200.0,13.4429,13.4723,13.4282,13.4649,96200.0
2012-03-21 14:00:00,18.33,18.39,18.33,18.38,122600.0,13.4649,13.509,13.4649,13.5017,122600.0
2012-03-21 14:30:00,18.38,18.44,18.38,18.43,169800.0,13.5017,13.5457,13.5017,13.5384,169800.0
2012-03-21 15:00:00,18.42,18.45,18.42,18.43,106400.0,13.531,13.5531,13.531,13.5384,106400.0
2012-03-21 15:30:00,18.43,18.43,18.38,18.41,340200.0,13.5384,13.5384,13.5017,13.5237,340200.0
2012-03-22 09:30:00,18.25,18.41,18.24,18.34,265000.0,13.4062,13.5237,13.3988,13.4723,265000.0
2012-03-22 10:00:00,18.33,18.39,18.28,18.34,246200.0,13.4649,13.509,13.4282,13.4723,246200.0
2012-03-22 10:30:00,18.34,18.34,18.27,18.28,140800.0,13.4723,13.4723,13.4208,13.4282,140800.0
2012-03-22 11:00:00,18.28,18.33,18.25,18.33,98800.0,13.4282,13.4649,13.4062,13.4649,98800.0
2012-03-22 11:30:00,18.33,18.41,18.33,18.4,233200.0,13.4649,13.5237,13.4649,13.5163,233200.0
2012-03-22 12:00:00,18.4,18.45,18.4,18.45,94000.0,13.5163,13.5531,13.5163,13.5531,94000.0
2012-03-22 12:30:00,18.45,18.48,18.44,18.46,121400.0,13.5531,13.5751,13.5457,13.5604,121400.0
2012-03-22 13:00:00,18.46,18.49,18.45,18.49,102800.0,13.5604,13.5825,13.5531,13.5825,102800.0
2012-03-22 13:30:00,18.49,18.53,18.4,18.4,309800.0,13.5825,13.6118,13.5163,13.5163,309800.0
2012-03-22 14:00:00,18.4,18.4,18.34,18.37,314400.0,13.5163,13.5163,13.4723,13.4943,314400.0
2012-03-22 14:30:00,18.37,18.38,18.3,18.32,120000.0,13.4943,13.5017,13.4429,13.4576,120000.0
2012-03-22 15:00:00,18.32,18.32,18.27,18.31,165400.0,13.4576,13.4576,13.4208,13.4502,165400.0
2012-03-22 15:30:00,18.31,18.37,18.3,18.34,276800.0,13.4502,13.4943,13.4429,13.4723,276800.0
2012-03-23 09:30:00,18.31,18.41,18.22,18.24,203800.0,13.4502,13.5237,13.3841,13.3988,203800.0
2012-03-23 10:00:00,18.23,18.24,18.16,18.22,177600.0,13.3915,13.3988,13.34,13.3841,177600.0
2012-03-23 10:30:00,18.22,18.31,18.22,18.28,101200.0,13.3841,13.4502,13.3841,13.4282,101200.0
2012-03-23 11:00:00,18.29,18.33,18.25,18.33,118400.0,13.4355,13.4649,13.4062,13.4649,118400.0
2012-03-23 11:30:00,18.34,18.36,18.32,18.32,205000.0,13.4723,13.487,13.4576,13.4576,205000.0
2012-03-23 12:00:00,18.33,18.33,18.28,18.3,70800.0,13.4649,13.4649,13.4282,13.4429,70800.0
2012-03-23 12:30:00,18.3,18.35,18.29,18.34,90200.0,13.4429,13.4796,13.4355,13.4723,90200.0
2012-03-23 13:00:00,18.34,18.35,18.31,18.32,73600.0,13.4723,13.4796,13.4502,13.4576,73600.0
2012-03-23 13:30:00,18.33,18.33,18.3,18.3,80800.0,13.4649,13.4649,13.4429,13.4429,80800.0
2012-03-23 14:00:00,18.3,18.32,18.29,18.31,150600.0,13.4429,13.4576,13.4355,13.4502,150600.0
2012-03-23 14:30:00,18.31,18.32,18.28,18.29,89000.0,13.4502,13.4576,13.4282,13.4355,89000.0
2012-03-23 15:00:00,18.3,18.3,18.28,18.28,127000.0,13.4429,13.4429,13.4282,13.4282,127000.0
2012-03-23 15:30:00,18.29,18.3,18.26,18.29,377800.0,13.4355,13.4429,13.4135,13.4355,377800.0
2012-03-26 09:30:00,18.42,18.46,18.32,18.39,198400.0,13.531,13.5604,13.4576,13.509,198400.0
2012-03-26 10:00:00,18.39,18.49,18.38,18.48,133200.0,13.509,13.5825,13.5017,13.5751,133200.0
2012-03-26 10:30:00,18.48,18.53,18.47,18.48,138400.0,13.5751,13.6118,13.5678,13.5751,138400.0
2012-03-26 11:00:00,18.48,18.48,18.4,18.41,268600.0,13.5751,13.5751,13.5163,13.5237,268600.0
2012-03-26 11:30:00,18.4,18.42,18.32,18.33,268400.0,13.5163,13.531,13.4576,13.4649,268400.0
2012-03-26 12:00:00,18.33,18.42,18.31,18.42,237400.0,13.4649,13.531,13.4502,13.531,237400.0
2012-03-26 12:30:00,18.42,18.45,18.41,18.42,108200.0,13.531,13.5531,13.5237,13.531,108200.0
2012-03-26 13:00:00,18.42,18.43,18.39,18.4,151000.0,13.531,13.5384,13.509,13.5163,151000.0
2012-03-26 13:30:00,18.4,18.43,18.4,18.43,102000.0,13.5163,13.5384,13.5163,13.5384,102000.0
2012-03-26 14:00:00,18.43,18.53,18.43,18.52,154200.0,13.5384,13.6118,13.5384,13.6045,154200.0
2012-03-26 14:30:00,18.52,18.54,18.45,18.45,185400.0,13.6045,13.6192,13.5531,13.5531,185400.0
2012-03-26 15:00:00,18.45,18.49,18.45,18.48,211800.0,13.5531,13.5825,13.5531,13.5751,211800.0
2012-03-26 15:30:00,18.48,18.49,18.45,18.49,469200.0,13.5751,13.5825,13.5531,13.5825,469200.0
2012-03-27 09:30:00,18.46,18.54,18.46,18.5,192200.0,13.5604,13.6192,13.5604,13.5898,192200.0
2012-03-27 10:00:00,18.5,18.5,18.46,18.47,234600.0,13.5898,13.5898,13.5604,13.5678,234600.0
2012-03-27 10:30:00,18.48,18.5,18.46,18.46,157400.0,13.5751,13.5898,13.5604,13.5604,157400.0
2012-03-27 11:00:00,18.46,18.48,18.43,18.44,164600.0,13.5604,13.5751,13.5384,13.5457,164600.0
2012-03-27 11:30:00,18.45,18.46,18.41,18.45,167400.0,13.5531,13.5604,13.5237,13.5531,167400.0
2012-03-27 12:00:00,18.46,18.46,18.44,18.45,131600.0,13.5604,13.5604,13.5457,13.5531,131600.0
2012-03-27 12:30:00,18.45,18.49,18.45,18.49,86000.0,13.5531,13.5825,13.5531,13.5825,86000.0
2012-03-27 13:00:00,18.49,18.5,18.45,18.45,99600.0,13.5825,13.5898,13.5531,13.5531,99600.0
2012-03-27 13:30:00,18.45,18.49,18.43,18.49,143000.0,13.5531,13.5825,13.5384,13.5825,143000.0
2012-03-27 14:00:00,18.48,18.49,18.46,18.47,164800.0,13.5751,13.5825,13.5604,13.5678,164800.0
2012-03-27 14:30:00,18.47,18.48,18.45,18.45,117400.0,13.5678,13.5751,13.5531,13.5531,117400.0
2012-03-27 15:00:00,18.45,18.48,18.45,18.47,211000.0,13.5531,13.5751,13.5531,13.5678,211000.0
2012-03-27 15:30:00,18.47,18.48,18.44,18.46,487200.0,13.5678,13.5751,13.5457,13.5604,487200.0
2012-03-28 09:30:00,18.43,18.44,18.3,18.34,250600.0,13.5384,13.5457,13.4429,13.4723,250600.0
2012-03-28 10:00:00,18.35,18.36,18.29,18.34,134400.0,13.4796,13.487,13.4355,13.4723,134400.0
2012-03-28 10:30:00,18.34,18.34,18.27,18.31,151200.0,13.4723,13.4723,13.4208,13.4502,151200.0
2012-03-28 11:00:00,18.32,18.33,18.29,18.31,129600.0,13.4576,13.4649,13.4355,13.4502,129600.0
2012-03-28 11:30:00,18.31,18.32,18.18,18.21,153000.0,13.4502,13.4576,13.3547,13.3768,153000.0
2012-03-28 12:00:00,18.21,18.25,18.18,18.2,141400.0,13.3768,13.4062,13.3547,13.3694,141400.0
2012-03-28 12:30:00,18.21,18.23,18.15,18.23,225800.0,13.3768,13.3915,13.3327,13.3915,225800.0
2012-03-28 13:00:00,18.23,18.26,18.19,18.21,75200.0,13.3915,13.4135,13.3621,13.3768,75200.0
2012-03-28 13:30:00,18.21,18.21,18.16,18.18,128000.0,13.3768,13.3768,13.34,13.3547,128000.0
2012-03-28 14:00:00,18.18,18.18,18.13,18.16,94000.0,13.3547,13.3547,13.318,13.34,94000.0
2012-03-28 14:30:00,18.16,18.25,18.16,18.24,72200.0,13.34,13.4062,13.34,13.3988,72200.0
2012-03-28 15:00:00,18.24,18.26,18.23,18.25,107800.0,13.3988,13.4135,13.3915,13.4062,107800.0
2012-03-28 15:30:00,18.25,18.32,18.23,18.3,369800.0,13.4062,13.4576,13.3915,13.4429,369800.0
2012-03-29 09:30:00,18.21,18.28,18.11,18.13,175400.0,13.3768,13.4282,13.3033,13.318,175400.0
2012-03-29 10:00:00,18.12,18.22,18.11,18.13,120800.0,13.3107,13.3841,13.3033,13.318,120800.0
2012-03-29 10:30:00,18.11,18.15,18.08,18.14,145600.0,13.3033,13.3327,13.2813,13.3254,145600.0
2012-03-29 11:00:00,18.14,18.19,18.13,18.18,172600.0,13.3254,13.3621,13.318,13.3547,172600.0
2012-03-29 11:30:00,18.18,18.21,18.14,18.16,166400.0,13.3547,13.3768,13.3254,13.34,166400.0
2012-03-29 12:00:00,18.16,18.21,18.15,18.17,97400.0,13.34,13.3768,13.3327,13.3474,97400.0
2012-03-29 12:30:00,18.18,18.22,18.14,18.21,88800.0,13.3547,13.3841,13.3254,13.3768,88800.0
2012-03-29 13:00:00,18.21,18.21,18.17,18.21,111000.0,13.3768,13.3768,13.3474,13.3768,111000.0
2012-03-29 13:30:00,18.21,18.25,18.19,18.21,119000.0,13.3768,13.4062,13.3621,13.3768,119000.0
2012-03-29 14:00:00,18.21,18.31,18.21,18.31,79400.0,13.3768,13.4502,13.3768,13.4502,79400.0
2012-03-29 14:30:00,18.31,18.31,18.28,18.3,88600.0,13.4502,13.4502,13.4282,13.4429,88600.0
2012-03-29 15:00:00,18.29,18.33,18.28,18.3,152000.0,13.4355,13.4649,13.4282,13.4429,152000.0
2012-03-29 15:30:00,18.3,18.39,18.3,18.37,609400.0,13.4429,13.509,13.4429,13.4943,609400.0
2012-03-30 09:30:00,18.5,18.56,18.46,18.47,296600.0,13.5898,13.6339,13.5604,13.5678,296600.0
2012-03-30 10:00:00,18.47,18.53,18.41,18.44,217200.0,13.5678,13.6118,13.5237,13.5457,217200.0
2012-03-30 10:30:00,18.45,18.47,18.4,18.47,132800.0,13.5531,13.5678,13.5163,13.5678,132800.0
2012-03-30 11:00:00,18.47,18.56,18.46,18.54,187000.0,13.5678,13.6339,13.5604,13.6192,187000.0
2012-03-30 11:30:00,18.54,18.58,18.51,18.58,114000.0,13.6192,13.6486,13.5971,13.6486,114000.0
2012-03-30 12:00:00,18.58,18.59,18.55,18.57,108600.0,13.6486,13.6559,13.6265,13.6412,108600.0
2012-03-30 12:30:00,18.57,18.64,18.56,18.62,113600.0,13.6412,13.6926,13.6339,13.678,113600.0
2012-03-30 13:00:00,18.62,18.65,18.61,18.65,101400.0,13.678,13.7,13.6706,13.7,101400.0
2012-03-30 13:30:00,18.65,18.72,18.65,18.72,118200.0,13.7,13.7514,13.7,13.7514,118200.0
2012-03-30 14:00:00,18.72,18.72,18.64,18.66,181600.0,13.7514,13.7514,13.6926,13.7073,181600.0
2012-03-30 14:30:00,18.66,18.67,18.62,18.62,147000.0,13.7073,13.7147,13.678,13.678,147000.0
2012-03-30 15:00:00,18.63,18.64,18.6,18.64,170400.0,13.6853,13.6926,13.6633,13.6926,170400.0
2012-03-30 15:30:00,18.63,18.66,18.58,18.6,475800.0,13.6853,13.7073,13.6486,13.6633,475800.0
2012-04-02 09:30:00,18.59,18.59,18.33,18.34,150400.0,13.6559,13.6559,13.4649,13.4723,150400.0
2012-04-02 10:00:00,18.34,18.43,18.33,18.39,255000.0,13.4723,13.5384,13.4649,13.509,255000.0
2012-04-02 10:30:00,18.39,18.42,18.35,18.42,178800.0,13.509,13.531,13.4796,13.531,178800.0
2012-04-02 11:00:00,18.42,18.46,18.38,18.43,196800.0,13.531,13.5604,13.5017,13.5384,196800.0
2012-04-02 11:30:00,18.43,18.58,18.43,18.58,175800.0,13.5384,13.6486,13.5384,13.6486,175800.0
2012-04-02 12:00:00,18.58,18.63,18.58,18.62,134000.0,13.6486,13.6853,13.6486,13.678,134000.0
2012-04-02 12:30:00,18.63,18.64,18.61,18.63,80200.0,13.6853,13.6926,13.6706,13.6853,80200.0
2012-04-02 13:00:00,18.63,18.63,18.6,18.61,89000.0,13.6853,13.6853,13.6633,13.6706,89000.0
2012-04-02 13:30:00,18.61,18.65,18.61,18.64,79000.0,13.6706,13.7,13.6706,13.6926,79000.0
2012-04-02 14:00:00,18.64,18.65,18.61,18.61,95800.0,13.6926,13.7,13.6706,13.6706,95800.0
2012-04-02 14:30:00,18.62,18.65,18.61,18.65,108400.0,13.678,13.7,13.6706,13.7,108400.0
2012-04-02 15:00:00,18.65,18.68,18.65,18.67,139000.0,13.7,13.722,13.7,13.7147,139000.0
2012-04-02 15:30:00,18.67,18.69,18.61,18.65,589600.0,13.7147,13.7294,13.6706,13.7,589600.0
2012-04-03 09:30:00,18.59,18.59,18.47,18.5,143800.0,13.6559,13.6559,13.5678,13.5898,143800.0
2012-04-03 10:00:00,18.49,18.54,18.45,18.5,131000.0,13.5825,13.6192,13.5531,13.5898,131000.0
2012-04-03 10:30:00,18.5,18.56,18.5,18.54,89800.0,13.5898,13.6339,13.5898,13.6192,89800.0
2012-04-03 11:00:00,18.54,18.54,18.47,18.49,125600.0,13.6192,13.6192,13.5678,13.5825,125600.0
2012-04-03 11:30:00,18.48,18.49,18.46,18.46,111000.0,13.5751,13.5825,13.5604,13.5604,111000.0
2012-04-03 12:00:00,18.46,18.5,18.43,18.5,189400.0,13.5604,13.5898,13.5384,13.5898,189400.0
2012-04-03 12:30:00,18.5,18.51,18.47,18.5,113400.0,13.5898,13.5971,13.5678,13.5898,113400.0
2012-04-03 13:00:00,18.5,18.5,18.45,18.46,77000.0,13.5898,13.5898,13.5531,13.5604,77000.0
2012-04-03 13:30:00,18.46,18.5,18.43,18.5,124600.0,13.5604,13.5898,13.5384,13.5898,124600.0
2012-04-03 14:00:00,18.5,18.5,18.39,18.4,253800.0,13.5898,13.5898,13.509,13.5163,253800.0
2012-04-03 14:30:00,18.4,18.4,18.31,18.33,163000.0,13.5163,13.5163,13.4502,13.4649,163000.0
2012-04-03 15:00:00,18.33,18.38,18.3,18.31,165000.0,13.4649,13.5017,13.4429,13.4502,165000.0
2012-04-03 15:30:00,18.31,18.38,18.3,18.36,355000.0,13.4502,13.5017,13.4429,13.487,355000.0
2012-04-04 09:30:00,18.19,18.23,18.14,18.18,139800.0,13.3621,13.3915,13.3254,13.3547,139800.0
2012-04-04 10:00:00,18.18,18.18,18.08,18.08,161000.0,13.3547,13.3547,13.2813,13.2813,161000.0
2012-04-04 10:30:00,18.08,18.09,18.0,18.0,133400.0,13.2813,13.2886,13.2225,13.2225,133400.0
2012-04-04 11:00:00,18.0,18.09,18.0,18.05,114400.0,13.2225,13.2886,13.2225,13.2592,114400.0
2012-04-04 11:30:00,18.05,18.07,18.02,18.05,87000.0,13.2592,13.2739,13.2372,13.2592,87000.0
2012-04-04 12:00:00,18.05,18.09,18.03,18.07,87800.0,13.2592,13.2886,13.2445,13.2739,87800.0
2012-04-04 12:30:00,18.07,18.07,18.02,18.02,84000.0,13.2739,13.2739,13.2372,13.2372,84000.0
2012-04-04 13:00:00,18.02,18.03,17.98,17.99,131400.0,13.2372,13.2445,13.2078,13.2152,131400.0
2012-04-04 13:30:00,17.99,18.04,17.98,18.03,157800.0,13.2152,13.2519,13.2078,13.2445,157800.0
2012-04-04 14:00:00,18.03,18.04,17.99,18.0,101200.0,13.2445,13.2519,13.2152,13.2225,101200.0
2012-04-04 14:30:00,18.0,18.04,18.0,18.03,158200.0,13.2225,13.2519,13.2225,13.2445,158200.0
2012-04-04 15:00:00,18.03,18.06,18.02,18.06,293200.0,13.2445,13.2666,13.2372,13.2666,293200.0
2012-04-04 15:30:00,18.06,18.14,18.06,18.09,248800.0,13.2666,13.3254,13.2666,13.2886,248800.0
2012-04-05 09:30:00,18.08,18.08,18.0,18.02,65200.0,13.2813,13.2813,13.2225,13.2372,65200.0
2012-04-05 10:00:00,18.03,18.04,17.96,18.01,85600.0,13.2445,13.2519,13.1931,13.2299,85600.0
2012-04-05 10:30:00,18.0,18.05,17.98,18.04,216200.0,13.2225,13.2592,13.2078,13.2519,216200.0
2012-04-05 11:00:00,18.04,18.09,18.04,18.08,109000.0,13.2519,13.2886,13.2519,13.2813,109000.0
2012-04-05 11:30:00,18.08,18.11,18.06,18.11,103800.0,13.2813,13.3033,13.2666,13.3033,103800.0
2012-04-05 12:00:00,18.11,18.13,18.08,18.1,138200.0,13.3033,13.318,13.2813,13.296,138200.0
2012-04-05 12:30:00,18.09,18.1,18.05,18.05,47600.0,13.2886,13.296,13.2592,13.2592,47600.0
2012-04-05 13:00:00,18.06,18.08,18.05,18.07,88400.0,13.2666,13.2813,13.2592,13.2739,88400.0
2012-04-05 13:30:00,18.07,18.1,18.05,18.07,109400.0,13.2739,13.296,13.2592,13.2739,109400.0
2012-04-05 14:00:00,18.08,18.11,18.06,18.11,103000.0,13.2813,13.3033,13.2666,13.3033,103000.0
2012-04-05 14:30:00,18.1,18.1,18.06,18.08,212200.0,13.296,13.296,13.2666,13.2813,212200.0
2012-04-05 15:00:00,18.08,18.09,18.06,18.06,115000.0,13.2813,13.2886,13.2666,13.2666,115000.0
2012-04-05 15:30:00,18.06,18.08,18.05,18.07,209600.0,13.2666,13.2813,13.2592,13.2739,209600.0
2012-04-09 09:30:00,17.88,17.92,17.69,17.72,156200.0,13.1344,13.1637,12.9948,13.0168,156200.0
2012-04-09 10:00:00,17.72,17.81,17.69,17.81,429800.0,13.0168,13.0829,12.9948,13.0829,429800.0
2012-04-09 10:30:00,17.81,17.89,17.81,17.86,159800.0,13.0829,13.1417,13.0829,13.1197,159800.0
2012-04-09 11:00:00,17.87,17.89,17.82,17.82,255800.0,13.127,13.1417,13.0903,13.0903,255800.0
2012-04-09 11:30:00,17.82,17.86,17.77,17.78,184200.0,13.0903,13.1197,13.0536,13.0609,184200.0
2012-04-09 12:00:00,17.78,17.78,17.75,17.75,149800.0,13.0609,13.0609,13.0389,13.0389,149800.0
2012-04-09 12:30:00,17.76,17.84,17.75,17.8,260800.0,13.0462,13.105,13.0389,13.0756,260800.0
2012-04-09 13:00:00,17.8,17.8,17.73,17.74,212800.0,13.0756,13.0756,13.0242,13.0315,212800.0
2012-04-09 13:30:00,17.74,17.74,17.7,17.73,236000.0,13.0315,13.0315,13.0021,13.0242,236000.0
2012-04-09 14:00:00,17.73,17.75,17.71,17.74,234000.0,13.0242,13.0389,13.0095,13.0315,234000.0
2012-04-09 14:30:00,17.74,17.77,17.73,17.75,236800.0,13.0315,13.0536,13.0242,13.0389,236800.0
2012-04-09 15:00:00,17.75,17.78,17.74,17.74,323000.0,13.0389,13.0609,13.0315,13.0315,323000.0
2012-04-09 15:30:00,17.74,17.76,17.72,17.73,668800.0,13.0315,13.0462,13.0168,13.0242,668800.0
2012-04-10 09:30:00,17.67,17.86,17.66,17.78,242000.0,12.9801,13.1197,12.9728,13.0609,242000.0
2012-04-10 10:00:00,17.78,17.8,17.65,17.68,333200.0,13.0609,13.0756,12.9654,12.9874,333200.0
2012-04-10 10:30:00,17.68,17.75,17.67,17.7,136200.0,12.9874,13.0389,12.9801,13.0021,136200.0
2012-04-10 11:00:00,17.71,17.79,17.7,17.74,477400.0,13.0095,13.0682,13.0021,13.0315,477400.0
2012-04-10 11:30:00,17.74,17.76,17.64,17.65,412600.0,13.0315,13.0462,12.9581,12.9654,412600.0
2012-04-10 12:00:00,17.65,17.65,17.58,17.65,467000.0,12.9654,12.9654,12.914,12.9654,467000.0
2012-04-10 12:30:00,17.65,17.68,17.62,17.68,207600.0,12.9654,12.9874,12.9434,12.9874,207600.0
2012-04-10 13:00:00,17.68,17.71,17.63,17.65,227000.0,12.9874,13.0095,12.9507,12.9654,227000.0
2012-04-10 13:30:00,17.65,17.65,17.61,17.62,167400.0,12.9654,12.9654,12.936,12.9434,167400.0
2012-04-10 14:00:00,17.61,17.65,17.57,17.59,271200.0,12.936,12.9654,12.9066,12.9213,271200.0
2012-04-10 14:30:00,17.59,17.61,17.53,17.59,236800.0,12.9213,12.936,12.8773,12.9213,236800.0
2012-04-10 15:00:00,17.58,17.6,17.54,17.57,281600.0,12.914,12.9287,12.8846,12.9066,281600.0
2012-04-10 15:30:00,17.57,17.61,17.53,17.54,735600.0,12.9066,12.936,12.8773,12.8846,735600.0
2012-04-11 09:30:00,17.75,17.86,17.75,17.85,395800.0,13.0389,13.1197,13.0389,13.1123,395800.0
2012-04-11 10:00:00,17.84,17.94,17.84,17.92,312000.0,13.105,13.1784,13.105,13.1637,312000.0
2012-04-11 10:30:00,17.93,17.98,17.93,17.96,210600.0,13.1711,13.2078,13.1711,13.1931,210600.0
2012-04-11 11:00:00,17.95,17.96,17.87,17.89,164800.0,13.1858,13.1931,13.127,13.1417,164800.0
2012-04-11 11:30:00,17.89,17.89,17.84,17.84,95800.0,13.1417,13.1417,13.105,13.105,95800.0
2012-04-11 12:00:00,17.84,17.85,17.82,17.84,141400.0,13.105,13.1123,13.0903,13.105,141400.0
2012-04-11 12:30:00,17.84,17.88,17.83,17.88,105800.0,13.105,13.1344,13.0976,13.1344,105800.0
2012-04-11 13:00:00,17.87,17.89,17.85,17.86,119200.0,13.127,13.1417,13.1123,13.1197,119200.0
2012-04-11 13:30:00,17.86,17.88,17.83,17.88,110200.0,13.1197,13.1344,13.0976,13.1344,110200.0
2012-04-11 14:00:00,17.88,17.88,17.84,17.86,81200.0,13.1344,13.1344,13.105,13.1197,81200.0
2012-04-11 14:30:00,17.86,17.86,17.8,17.84,137800.0,13.1197,13.1197,13.0756,13.105,137800.0
2012-04-11 15:00:00,17.85,17.86,17.77,17.78,165200.0,13.1123,13.1197,13.0536,13.0609,165200.0
2012-04-11 15:30:00,17.79,17.8,17.75,17.78,351000.0,13.0682,13.0756,13.0389,13.0609,351000.0
2012-04-12 09:30:00,17.77,17.94,17.77,17.86,205800.0,13.0536,13.1784,13.0536,13.1197,205800.0
2012-04-12 10:00:00,17.86,17.92,17.86,17.9,197800.0,13.1197,13.1637,13.1197,13.1491,197800.0
2012-04-12 10:30:00,17.91,17.94,17.89,17.93,202600.0,13.1564,13.1784,13.1417,13.1711,202600.0
2012-04-12 11:00:00,17.94,18.03,17.93,18.01,143000.0,13.1784,13.2445,13.1711,13.2299,143000.0
2012-04-12 11:30:00,18.0,18.04,17.98,18.03,77400.0,13.2225,13.2519,13.2078,13.2445,77400.0
2012-04-12 12:00:00,18.04,18.05,18.0,18.05,79600.0,13.2519,13.2592,13.2225,13.2592,79600.0
2012-04-12 12:30:00,18.04,18.07,18.03,18.06,114800.0,13.2519,13.2739,13.2445,13.2666,114800.0
2012-04-12 13:00:00,18.06,18.08,18.05,18.06,70600.0,13.2666,13.2813,13.2592,13.2666,70600.0
2012-04-12 13:30:00,18.06,18.06,17.99,18.0,68600.0,13.2666,13.2666,13.2152,13.2225,68600.0
2012-04-12 14:00:00,18.0,18.07,17.99,18.06,101200.0,13.2225,13.2739,13.2152,13.2666,101200.0
2012-04-12 14:30:00,18.06,18.11,18.06,18.09,105000.0,13.2666,13.3033,13.2666,13.2886,105000.0
2012-04-12 15:00:00,18.09,18.11,18.08,18.09,112200.0,13.2886,13.3033,13.2813,13.2886,112200.0
2012-04-12 15:30:00,18.08,18.13,18.08,18.09,641600.0,13.2813,13.318,13.2813,13.2886,641600.0
2012-04-13 09:30:00,18.11,18.14,18.0,18.1,545000.0,13.3033,13.3254,13.2225,13.296,545000.0
2012-04-13 10:00:00,18.09,18.14,18.05,18.09,614400.0,13.2886,13.3254,13.2592,13.2886,614400.0
2012-04-13 10:30:00,18.09,18.16,18.07,18.15,585600.0,13.2886,13.34,13.2739,13.3327,585600.0
2012-04-13 11:00:00,18.15,18.17,18.14,18.17,251600.0,13.3327,13.3474,13.3254,13.3474,251600.0
2012-04-13 11:30:00,18.16,18.18,18.15,18.16,256400.0,13.34,13.3547,13.3327,13.34,256400.0
2012-04-13 12:00:00,18.15,18.16,18.14,18.15,294200.0,13.3327,13.34,13.3254,13.3327,294200.0
2012-04-13 12:30:00,18.15,18.17,18.15,18.15,305200.0,13.3327,13.3474,13.3327,13.3327,305200.0
2012-04-13 13:00:00,18.15,18.16,18.09,18.09,90800.0,13.3327,13.34,13.2886,13.2886,90800.0
2012-04-13 13:30:00,18.09,18.13,18.08,18.08,100200.0,13.2886,13.318,13.2813,13.2813,100200.0
2012-04-13 14:00:00,18.08,18.09,18.05,18.06,206200.0,13.2813,13.2886,13.2592,13.2666,206200.0
2012-04-13 14:30:00,18.06,18.06,17.99,18.0,436800.0,13.2666,13.2666,13.2152,13.2225,436800.0
2012-04-13 15:00:00,17.99,18.02,17.99,17.99,132000.0,13.2152,13.2372,13.2152,13.2152,132000.0
2012-04-13 15:30:00,17.99,18.0,17.91,17.91,330600.0,13.2152,13.2225,13.1564,13.1564,330600.0
2012-04-16 09:30:00,18.04,18.14,17.86,17.88,406800.0,13.2519,13.3254,13.1197,13.1344,406800.0
2012-04-16 10:00:00,17.88,17.92,17.81,17.88,540600.0,13.1344,13.1637,13.0829,13.1344,540600.0
2012-04-16 10:30:00,17.88,17.96,17.86,17.95,207600.0,13.1344,13.1931,13.1197,13.1858,207600.0
2012-04-16 11:00:00,17.95,17.96,17.91,17.94,170200.0,13.1858,13.1931,13.1564,13.1784,170200.0
2012-04-16 11:30:00,17.94,17.95,17.89,17.91,88800.0,13.1784,13.1858,13.1417,13.1564,88800.0
2012-04-16 12:00:00,17.9,17.96,17.89,17.92,108400.0,13.1491,13.1931,13.1417,13.1637,108400.0
2012-04-16 12:30:00,17.93,17.93,17.89,17.93,150000.0,13.1711,13.1711,13.1417,13.1711,150000.0
2012-04-16 13:00:00,17.93,17.93,17.88,17.9,271400.0,13.1711,13.1711,13.1344,13.1491,271400.0
2012-04-16 13:30:00,17.9,17.93,17.87,17.88,339000.0,13.1491,13.1711,13.127,13.1344,339000.0
2012-04-16 14:00:00,17.88,17.9,17.86,17.89,191600.0,13.1344,13.1491,13.1197,13.1417,191600.0
2012-04-16 14:30:00,17.9,17.93,17.89,17.9,236000.0,13.1491,13.1711,13.1417,13.1491,236000.0
2012-04-16 15:00:00,17.9,17.91,17.86,17.87,235600.0,13.1491,13.1564,13.1197,13.127,235600.0
2012-04-16 15:30:00,17.88,17.9,17.82,17.85,745600.0,13.1344,13.1491,13.0903,13.1123,745600.0
2012-04-17 09:30:00,18.02,18.16,17.89,18.15,271600.0,13.2372,13.34,13.1417,13.3327,271600.0
2012-04-17 10:00:00,18.15,18.19,18.1,18.12,207800.0,13.3327,13.3621,13.296,13.3107,207800.0
2012-04-17 10:30:00,18.13,18.14,18.1,18.1,117000.0,13.318,13.3254,13.296,13.296,117000.0
2012-04-17 11:00:00,18.1,18.17,18.1,18.16,243600.0,13.296,13.3474,13.296,13.34,243600.0
2012-04-17 11:30:00,18.16,18.21,18.15,18.21,127400.0,13.34,13.3768,13.3327,13.3768,127400.0
2012-04-17 12:00:00,18.2,18.27,18.2,18.26,251200.0,13.3694,13.4208,13.3694,13.4135,251200.0
2012-04-17 12:30:00,18.25,18.27,18.25,18.27,89000.0,13.4062,13.4208,13.4062,13.4208,89000.0
2012-04-17 13:00:00,18.27,18.28,18.25,18.27,108000.0,13.4208,13.4282,13.4062,13.4208,108000.0
2012-04-17 13:30:00,18.27,18.28,18.25,18.27,124400.0,13.4208,13.4282,13.4062,13.4208,124400.0
2012-04-17 14:00:00,18.27,18.28,18.25,18.27,93000.0,13.4208,13.4282,13.4062,13.4208,93000.0
2012-04-17 14:30:00,18.27,18.29,18.26,18.28,91200.0,13.4208,13.4355,13.4135,13.4282,91200.0
2012-04-17 15:00:00,18.28,18.28,18.2,18.23,494200.0,13.4282,13.4282,13.3694,13.3915,494200.0
2012-04-17 15:30:00,18.23,18.24,18.18,18.18,367600.0,13.3915,13.3988,13.3547,13.3547,367600.0
2012-04-18 09:30:00,18.05,18.1,17.89,17.95,297000.0,13.2592,13.296,13.1417,13.1858,297000.0
2012-04-18 10:00:00,17.96,18.02,17.9,18.0,346000.0,13.1931,13.2372,13.1491,13.2225,346000.0
2012-04-18 10:30:00,18.0,18.11,17.99,18.1,173600.0,13.2225,13.3033,13.2152,13.296,173600.0
2012-04-18 11:00:00,18.1,18.11,18.05,18.07,274600.0,13.296,13.3033,13.2592,13.2739,274600.0
2012-04-18 11:30:00,18.07,18.08,18.02,18.05,155400.0,13.2739,13.2813,13.2372,13.2592,155400.0
2012-04-18 12:00:00,18.05,18.09,18.05,18.07,87800.0,13.2592,13.2886,13.2592,13.2739,87800.0
2012-04-18 12:30:00,18.07,18.08,18.06,18.08,74400.0,13.2739,13.2813,13.2666,13.2813,74400.0
2012-04-18 13:00:00,18.08,18.09,18.06,18.07,62200.0,13.2813,13.2886,13.2666,13.2739,62200.0
2012-04-18 13:30:00,18.06,18.07,18.0,18.02,90400.0,13.2666,13.2739,13.2225,13.2372,90400.0
2012-04-18 14:00:00,18.02,18.09,18.0,18.07,172200.0,13.2372,13.2886,13.2225,13.2739,172200.0
2012-04-18 14:30:00,18.07,18.1,18.07,18.09,361800.0,13.2739,13.296,13.2739,13.2886,361800.0
2012-04-18 15:00:00,18.1,18.14,18.09,18.1,197400.0,13.296,13.3254,13.2886,13.296,197400.0
2012-04-18 15:30:00,18.11,18.14,18.1,18.1,333600.0,13.3033,13.3254,13.296,13.296,333600.0
2012-04-19 09:30:00,18.12,18.28,18.02,18.25,265000.0,13.3107,13.4282,13.2372,13.4062,265000.0
2012-04-19 10:00:00,18.25,18.32,18.13,18.31,394200.0,13.4062,13.4576,13.318,13.4502,394200.0
2012-04-19 10:30:00,18.31,18.46,18.31,18.4,320800.0,13.4502,13.5604,13.4502,13.5163,320800.0
2012-04-19 11:00:00,18.39,18.4,18.28,18.29,229400.0,13.509,13.5163,13.4282,13.4355,229400.0
2012-04-19 11:30:00,18.29,18.29,18.23,18.25,341200.0,13.4355,13.4355,13.3915,13.4062,341200.0
2012-04-19 12:00:00,18.25,18.25,18.14,18.14,793600.0,13.4062,13.4062,13.3254,13.3254,793600.0
2012-04-19 12:30:00,18.14,18.18,18.11,18.11,202400.0,13.3254,13.3547,13.3033,13.3033,202400.0
2012-04-19 13:00:00,18.11,18.11,18.05,18.08,160800.0,13.3033,13.3033,13.2592,13.2813,160800.0
2012-04-19 13:30:00,18.08,18.12,18.04,18.04,123800.0,13.2813,13.3107,13.2519,13.2519,123800.0
2012-04-19 14:00:00,18.04,18.06,17.96,17.96,143400.0,13.2519,13.2666,13.1931,13.1931,143400.0
2012-04-19 14:30:00,17.96,17.97,17.9,17.93,226000.0,13.1931,13.2005,13.1491,13.1711,226000.0
2012-04-19 15:00:00,17.93,17.97,17.88,17.9,454200.0,13.1711,13.2005,13.1344,13.1491,454200.0
2012-04-19 15:30:00,17.9,17.93,17.88,17.88,864800.0,13.1491,13.1711,13.1344,13.1344,864800.0
2012-04-20 09:30:00,17.96,18.03,17.73,17.78,757200.0,13.1931,13.2445,13.0242,13.0609,757200.0
2012-04-20 10:00:00,17.77,17.77,17.72,17.75,356800.0,13.0536,13.0536,13.0168,13.0389,356800.0
2012-04-20 10:30:00,17.75,17.78,17.73,17.78,302800.0,13.0389,13.0609,13.0242,13.0609,302800.0
2012-04-20 11:00:00,17.78,17.8,17.73,17.78,132800.0,13.0609,13.0756,13.0242,13.0609,132800.0
2012-04-20 11:30:00,17.79,17.8,17.75,17.77,105400.0,13.0682,13.0756,13.0389,13.0536,105400.0
2012-04-20 12:00:00,17.78,17.82,17.74,17.74,153000.0,13.0609,13.0903,13.0315,13.0315,153000.0
2012-04-20 12:30:00,17.74,17.75,17.71,17.74,104000.0,13.0315,13.0389,13.0095,13.0315,104000.0
2012-04-20 13:00:00,17.74,17.75,17.72,17.72,144200.0,13.0315,13.0389,13.0168,13.0168,144200.0
2012-04-20 13:30:00,17.72,17.73,17.69,17.72,155600.0,13.0168,13.0242,12.9948,13.0168,155600.0
2012-04-20 14:00:00,17.72,17.75,17.7,17.75,172400.0,13.0168,13.0389,13.0021,13.0389,172400.0
2012-04-20 14:30:00,17.75,17.75,17.69,17.7,175400.0,13.0389,13.0389,12.9948,13.0021,175400.0
2012-04-20 15:00:00,17.7,17.71,17.67,17.68,370800.0,13.0021,13.0095,12.9801,12.9874,370800.0
2012-04-20 15:30:00,17.68,17.71,17.64,17.64,934400.0,12.9874,13.0095,12.9581,12.9581,934400.0
2012-04-23 09:30:00,17.48,17.55,17.39,17.41,469800.0,12.8405,12.8919,12.7744,12.7891,469800.0
2012-04-23 10:00:00,17.41,17.42,17.35,17.41,367000.0,12.7891,12.7965,12.745,12.7891,367000.0
2012-04-23 10:30:00,17.4,17.42,17.38,17.39,193000.0,12.7818,12.7965,12.7671,12.7744,193000.0
2012-04-23 11:00:00,17.39,17.41,17.36,17.36,206200.0,12.7744,12.7891,12.7524,12.7524,206200.0
2012-04-23 11:30:00,17.36,17.41,17.36,17.4,144000.0,12.7524,12.7891,12.7524,12.7818,144000.0
2012-04-23 12:00:00,17.4,17.41,17.38,17.41,110800.0,12.7818,12.7891,12.7671,12.7891,110800.0
2012-04-23 12:30:00,17.41,17.42,17.4,17.42,210400.0,12.7891,12.7965,12.7818,12.7965,210400.0
2012-04-23 13:00:00,17.42,17.42,17.39,17.4,123600.0,12.7965,12.7965,12.7744,12.7818,123600.0
2012-04-23 13:30:00,17.4,17.4,17.35,17.38,123200.0,12.7818,12.7818,12.745,12.7671,123200.0
2012-04-23 14:00:00,17.38,17.43,17.34,17.41,176000.0,12.7671,12.8038,12.7377,12.7891,176000.0
2012-04-23 14:30:00,17.41,17.42,17.38,17.38,183800.0,12.7891,12.7965,12.7671,12.7671,183800.0
2012-04-23 15:00:00,17.38,17.4,17.35,17.4,355400.0,12.7671,12.7818,12.745,12.7818,355400.0
2012-04-23 15:30:00,17.4,17.41,17.35,17.36,825600.0,12.7818,12.7891,12.745,12.7524,825600.0
2012-04-24 09:30:00,17.36,17.48,17.36,17.41,282200.0,12.7524,12.8405,12.7524,12.7891,282200.0
2012-04-24 10:00:00,17.4,17.45,17.36,17.39,561600.0,12.7818,12.8185,12.7524,12.7744,561600.0
2012-04-24 10:30:00,17.39,17.41,17.36,17.39,170800.0,12.7744,12.7891,12.7524,12.7744,170800.0
2012-04-24 11:00:00,17.39,17.43,17.36,17.39,425400.0,12.7744,12.8038,12.7524,12.7744,425400.0
2012-04-24 11:30:00,17.39,17.4,17.34,17.36,206400.0,12.7744,12.7818,12.7377,12.7524,206400.0
2012-04-24 12:00:00,17.37,17.39,17.37,17.39,227600.0,12.7597,12.7744,12.7597,12.7744,227600.0
2012-04-24 12:30:00,17.39,17.41,17.35,17.35,523800.0,12.7744,12.7891,12.745,12.745,523800.0
2012-04-24 13:00:00,17.35,17.35,17.33,17.34,73600.0,12.745,12.745,12.7303,12.7377,73600.0
2012-04-24 13:30:00,17.35,17.36,17.3,17.3,221200.0,12.745,12.7524,12.7083,12.7083,221200.0
2012-04-24 14:00:00,17.3,17.33,17.29,17.3,186800.0,12.7083,12.7303,12.701,12.7083,186800.0
2012-04-24 14:30:00,17.3,17.33,17.28,17.33,221600.0,12.7083,12.7303,12.6936,12.7303,221600.0
2012-04-24 15:00:00,17.33,17.35,17.3,17.33,141000.0,12.7303,12.745,12.7083,12.7303,141000.0
2012-04-24 15:30:00,17.33,17.34,17.28,17.28,615000.0,12.7303,12.7377,12.6936,12.6936,615000.0
2012-04-25 09:30:00,17.41,17.49,17.4,17.44,493000.0,12.7891,12.8479,12.7818,12.8111,493000.0
2012-04-25 10:00:00,17.44,17.45,17.36,17.38,214400.0,12.8111,12.8185,12.7524,12.7671,214400.0
2012-04-25 10:30:00,17.38,17.4,17.35,17.37,157200.0,12.7671,12.7818,12.745,12.7597,157200.0
2012-04-25 11:00:00,17.36,17.38,17.35,17.38,134600.0,12.7524,12.7671,12.745,12.7671,134600.0
2012-04-25 11:30:00,17.38,17.39,17.34,17.34,111800.0,12.7671,12.7744,12.7377,12.7377,111800.0
2012-04-25 12:00:00,17.34,17.37,17.34,17.35,147600.0,12.7377,12.7597,12.7377,12.745,147600.0
2012-04-25 12:30:00,17.35,17.36,17.32,17.36,188200.0,12.745,12.7524,12.723,12.7524,188200.0
2012-04-25 13:00:00,17.36,17.42,17.34,17.42,118000.0,12.7524,12.7965,12.7377,12.7965,118000.0
2012-04-25 13:30:00,17.42,17.47,17.42,17.44,116200.0,12.7965,12.8332,12.7965,12.8111,116200.0
2012-04-25 14:00:00,17.44,17.46,17.41,17.45,260200.0,12.8111,12.8258,12.7891,12.8185,260200.0
2012-04-25 14:30:00,17.45,17.45,17.39,17.42,241600.0,12.8185,12.8185,12.7744,12.7965,241600.0
2012-04-25 15:00:00,17.42,17.43,17.41,17.43,250600.0,12.7965,12.8038,12.7891,12.8038,250600.0
2012-04-25 15:30:00,17.43,17.5,17.42,17.45,682000.0,12.8038,12.8552,12.7965,12.8185,682000.0
2012-04-26 09:30:00,17.45,17.6,17.38,17.56,245800.0,12.8185,12.9287,12.7671,12.8993,245800.0
2012-04-26 10:00:00,17.57,17.66,17.56,17.61,239000.0,12.9066,12.9728,12.8993,12.936,239000.0
2012-04-26 10:30:00,17.61,17.63,17.56,17.56,193600.0,12.936,12.9507,12.8993,12.8993,193600.0
2012-04-26 11:00:00,17.57,17.61,17.57,17.61,146000.0,12.9066,12.936,12.9066,12.936,146000.0
2012-04-26 11:30:00,17.61,17.62,17.58,17.6,104000.0,12.936,12.9434,12.914,12.9287,104000.0
2012-04-26 12:00:00,17.59,17.61,17.59,17.6,93400.0,12.9213,12.936,12.9213,12.9287,93400.0
2012-04-26 12:30:00,17.61,17.64,17.59,17.63,232800.0,12.936,12.9581,12.9213,12.9507,232800.0
2012-04-26 13:00:00,17.63,17.65,17.63,17.65,212800.0,12.9507,12.9654,12.9507,12.9654,212800.0
2012-04-26 13:30:00,17.65,17.73,17.64,17.72,135600.0,12.9654,13.0242,12.9581,13.0168,135600.0
2012-04-26 14:00:00,17.72,17.75,17.71,17.75,142200.0,13.0168,13.0389,13.0095,13.0389,142200.0
2012-04-26 14:30:00,17.75,17.75,17.7,17.73,129600.0,13.0389,13.0389,13.0021,13.0242,129600.0
2012-04-26 15:00:00,17.73,17.76,17.71,17.76,316000.0,13.0242,13.0462,13.0095,13.0462,316000.0
2012-04-26 15:30:00,17.76,17.77,17.68,17.68,918400.0,13.0462,13.0536,12.9874,12.9874,918400.0
2012-04-27 09:30:00,17.75,17.77,17.61,17.67,219200.0,13.0389,13.0536,12.936,12.9801,219200.0
2012-04-27 10:00:00,17.67,17.67,17.59,17.63,151600.0,12.9801,12.9801,12.9213,12.9507,151600.0
2012-04-27 10:30:00,17.64,17.7,17.61,17.7,180600.0,12.9581,13.0021,12.936,13.0021,180600.0
2012-04-27 11:00:00,17.7,17.7,17.65,17.65,178200.0,13.0021,13.0021,12.9654,12.9654,178200.0
2012-04-27 11:30:00,17.65,17.67,17.63,17.66,107200.0,12.9654,12.9801,12.9507,12.9728,107200.0
2012-04-27 12:00:00,17.66,17.71,17.66,17.71,121600.0,12.9728,13.0095,12.9728,13.0095,121600.0
2012-04-27 12:30:00,17.71,17.72,17.7,17.72,107800.0,13.0095,13.0168,13.0021,13.0168,107800.0
2012-04-27 13:00:00,17.72,17.8,17.71,17.79,1311600.0,13.0168,13.0756,13.0095,13.0682,1311600.0
2012-04-27 13:30:00,17.79,17.81,17.79,17.81,177400.0,13.0682,13.0829,13.0682,13.0829,177400.0
2012-04-27 14:00:00,17.81,17.82,17.78,17.78,146600.0,13.0829,13.0903,13.0609,13.0609,146600.0
2012-04-27 14:30:00,17.78,17.78,17.75,17.75,134400.0,13.0609,13.0609,13.0389,13.0389,134400.0
2012-04-27 15:00:00,17.75,17.79,17.73,17.76,165000.0,13.0389,13.0682,13.0242,13.0462,165000.0
2012-04-27 15:30:00,17.76,17.77,17.71,17.71,560800.0,13.0462,13.0536,13.0095,13.0095,560800.0
2012-04-30 09:30:00,17.7,17.75,17.61,17.72,268600.0,13.0021,13.0389,12.936,13.0168,268600.0
2012-04-30 10:00:00,17.72,17.78,17.67,17.75,301800.0,13.0168,13.0609,12.9801,13.0389,301800.0
2012-04-30 10:30:00,17.75,17.77,17.72,17.74,194000.0,13.0389,13.0536,13.0168,13.0315,194000.0
2012-04-30 11:00:00,17.74,17.75,17.71,17.72,150000.0,13.0315,13.0389,13.0095,13.0168,150000.0
2012-04-30 11:30:00,17.72,17.75,17.7,17.75,187000.0,13.0168,13.0389,13.0021,13.0389,187000.0
2012-04-30 12:00:00,17.75,17.75,17.72,17.73,152200.0,13.0389,13.0389,13.0168,13.0242,152200.0
2012-04-30 12:30:00,17.73,17.73,17.7,17.72,108400.0,13.0242,13.0242,13.0021,13.0168,108400.0
2012-04-30 13:00:00,17.71,17.72,17.68,17.7,183800.0,13.0095,13.0168,12.9874,13.0021,183800.0
2012-04-30 13:30:00,17.7,17.73,17.69,17.72,226000.0,13.0021,13.0242,12.9948,13.0168,226000.0
2012-04-30 14:00:00,17.73,17.73,17.7,17.71,223400.0,13.0242,13.0242,13.0021,13.0095,223400.0
2012-04-30 14:30:00,17.71,17.73,17.7,17.73,277000.0,13.0095,13.0242,13.0021,13.0242,277000.0
2012-04-30 15:00:00,17.73,17.74,17.72,17.74,285200.0,13.0242,13.0315,13.0168,13.0315,285200.0
2012-04-30 15:30:00,17.74,17.74,17.67,17.67,820800.0,13.0315,13.0315,12.9801,12.9801,820800.0
2012-05-01 09:30:00,17.65,17.82,17.63,17.71,185200.0,12.9654,13.0903,12.9507,13.0095,185200.0
2012-05-01 10:00:00,17.72,17.86,17.72,17.85,262000.0,13.0168,13.1197,13.0168,13.1123,262000.0
2012-05-01 10:30:00,17.84,17.86,17.78,17.78,244400.0,13.105,13.1197,13.0609,13.0609,244400.0
2012-05-01 11:00:00,17.78,17.79,17.75,17.75,258200.0,13.0609,13.0682,13.0389,13.0389,258200.0
2012-05-01 11:30:00,17.75,17.77,17.74,17.75,209600.0,13.0389,13.0536,13.0315,13.0389,209600.0
2012-05-01 12:00:00,17.75,17.75,17.74,17.75,97000.0,13.0389,13.0389,13.0315,13.0389,97000.0
2012-05-01 12:30:00,17.75,17.76,17.71,17.74,259200.0,13.0389,13.0462,13.0095,13.0315,259200.0
2012-05-01 13:00:00,17.74,17.74,17.68,17.68,263800.0,13.0315,13.0315,12.9874,12.9874,263800.0
2012-05-01 13:30:00,17.68,17.69,17.65,17.68,142800.0,12.9874,12.9948,12.9654,12.9874,142800.0
2012-05-01 14:00:00,17.68,17.69,17.64,17.68,230600.0,12.9874,12.9948,12.9581,12.9874,230600.0
2012-05-01 14:30:00,17.68,17.69,17.65,17.68,224400.0,12.9874,12.9948,12.9654,12.9874,224400.0
2012-05-01 15:00:00,17.68,17.69,17.66,17.67,371200.0,12.9874,12.9948,12.9728,12.9801,371200.0
2012-05-01 15:30:00,17.67,17.68,17.61,17.61,614200.0,12.9801,12.9874,12.936,12.936,614200.0
2012-05-02 09:30:00,17.5,17.82,17.37,17.74,1088000.0,12.8552,13.0903,12.7597,13.0315,1088000.0
2012-05-02 10:00:00,17.76,17.83,17.61,17.62,516200.0,13.0462,13.0976,12.936,12.9434,516200.0
2012-05-02 10:30:00,17.61,17.73,17.61,17.7,1033400.0,12.936,13.0242,12.936,13.0021,1033400.0
2012-05-02 11:00:00,17.7,17.72,17.68,17.71,284000.0,13.0021,13.0168,12.9874,13.0095,284000.0
2012-05-02 11:30:00,17.72,17.73,17.62,17.65,477000.0,13.0168,13.0242,12.9434,12.9654,477000.0
2012-05-02 12:00:00,17.65,17.68,17.62,17.63,395600.0,12.9654,12.9874,12.9434,12.9507,395600.0
2012-05-02 12:30:00,17.63,17.68,17.63,17.65,328600.0,12.9507,12.9874,12.9507,12.9654,328600.0
2012-05-02 13:00:00,17.65,17.66,17.56,17.58,331000.0,12.9654,12.9728,12.8993,12.914,331000.0
2012-05-02 13:30:00,17.58,17.59,17.48,17.51,777400.0,12.914,12.9213,12.8405,12.8626,777400.0
2012-05-02 14:00:00,17.51,17.55,17.5,17.51,388600.0,12.8626,12.8919,12.8552,12.8626,388600.0
2012-05-02 14:30:00,17.51,17.51,17.45,17.48,312800.0,12.8626,12.8626,12.8185,12.8405,312800.0
2012-05-02 15:00:00,17.48,17.5,17.43,17.49,330200.0,12.8405,12.8552,12.8038,12.8479,330200.0
2012-05-02 15:30:00,17.49,17.5,17.46,17.47,1071000.0,12.8479,12.8552,12.8258,12.8332,1071000.0
2012-05-03 09:30:00,17.49,17.67,17.45,17.48,538000.0,12.8479,12.9801,12.8185,12.8405,538000.0
2012-05-03 10:00:00,17.47,17.53,17.43,17.52,470600.0,12.8332,12.8773,12.8038,12.8699,470600.0
2012-05-03 10:30:00,17.52,17.53,17.48,17.53,463400.0,12.8699,12.8773,12.8405,12.8773,463400.0
2012-05-03 11:00:00,17.52,17.53,17.5,17.5,205400.0,12.8699,12.8773,12.8552,12.8552,205400.0
2012-05-03 11:30:00,17.5,17.53,17.43,17.5,459600.0,12.8552,12.8773,12.8038,12.8552,459600.0
2012-05-03 12:00:00,17.5,17.5,17.44,17.5,301800.0,12.8552,12.8552,12.8111,12.8552,301800.0
2012-05-03 12:30:00,17.5,17.54,17.43,17.43,233400.0,12.8552,12.8846,12.8038,12.8038,233400.0
2012-05-03 13:00:00,17.42,17.46,17.4,17.46,155800.0,12.7965,12.8258,12.7818,12.8258,155800.0
2012-05-03 13:30:00,17.46,17.46,17.38,17.4,444600.0,12.8258,12.8258,12.7671,12.7818,444600.0
2012-05-03 14:00:00,17.4,17.42,17.38,17.41,263400.0,12.7818,12.7965,12.7671,12.7891,263400.0
2012-05-03 14:30:00,17.41,17.43,17.39,17.4,467800.0,12.7891,12.8038,12.7744,12.7818,467800.0
2012-05-03 15:00:00,17.39,17.45,17.35,17.43,381000.0,12.7744,12.8185,12.745,12.8038,381000.0
2012-05-03 15:30:00,17.43,17.46,17.35,17.35,1089600.0,12.8038,12.8258,12.745,12.745,1089600.0
2012-05-04 09:30:00,17.18,17.24,16.99,17.09,391200.0,12.6202,12.6642,12.4806,12.554,391200.0
2012-05-04 10:00:00,17.09,17.14,16.99,16.99,289800.0,12.554,12.5908,12.4806,12.4806,289800.0
2012-05-04 10:30:00,16.99,17.11,16.95,17.1,228800.0,12.4806,12.5687,12.4512,12.5614,228800.0
2012-05-04 11:00:00,17.1,17.11,16.95,16.95,278600.0,12.5614,12.5687,12.4512,12.4512,278600.0
2012-05-04 11:30:00,16.95,17.03,16.93,17.0,458400.0,12.4512,12.51,12.4365,12.4879,458400.0
2012-05-04 12:00:00,17.0,17.03,16.94,16.95,183800.0,12.4879,12.51,12.4439,12.4512,183800.0
2012-05-04 12:30:00,16.96,16.97,16.91,16.93,224200.0,12.4585,12.4659,12.4218,12.4365,224200.0
2012-05-04 13:00:00,16.94,17.0,16.94,16.98,249600.0,12.4439,12.4879,12.4439,12.4732,249600.0
2012-05-04 13:30:00,16.98,17.0,16.97,17.0,368200.0,12.4732,12.4879,12.4659,12.4879,368200.0
2012-05-04 14:00:00,17.0,17.0,16.93,16.96,250800.0,12.4879,12.4879,12.4365,12.4585,250800.0
2012-05-04 14:30:00,16.96,16.96,16.88,16.96,690200.0,12.4585,12.4585,12.3998,12.4585,690200.0
2012-05-04 15:00:00,16.96,17.0,16.96,16.99,335000.0,12.4585,12.4879,12.4585,12.4806,335000.0
2012-05-04 15:30:00,16.99,17.02,16.9,16.9,1229400.0,12.4806,12.5026,12.4145,12.4145,1229400.0
2012-05-07 09:30:00,16.79,16.82,16.7,16.75,539200.0,12.3337,12.3557,12.2676,12.3043,539200.0
2012-05-07 10:00:00,16.75,16.76,16.7,16.7,294200.0,12.3043,12.3116,12.2676,12.2676,294200.0
2012-05-07 10:30:00,16.7,16.77,16.66,16.75,413000.0,12.2676,12.319,12.2382,12.3043,413000.0
2012-05-07 11:00:00,16.75,16.78,16.72,16.72,342600.0,12.3043,12.3263,12.2822,12.2822,342600.0
2012-05-07 11:30:00,16.73,16.75,16.71,16.74,129000.0,12.2896,12.3043,12.2749,12.2969,129000.0
2012-05-07 12:00:00,16.73,16.75,16.72,16.74,133800.0,12.2896,12.3043,12.2822,12.2969,133800.0
2012-05-07 12:30:00,16.74,16.77,16.73,16.75,207600.0,12.2969,12.319,12.2896,12.3043,207600.0
2012-05-07 13:00:00,16.75,16.8,16.73,16.73,201400.0,12.3043,12.341,12.2896,12.2896,201400.0
2012-05-07 13:30:00,16.73,16.75,16.7,16.71,225400.0,12.2896,12.3043,12.2676,12.2749,225400.0
2012-05-07 14:00:00,16.72,16.73,16.68,16.7,243800.0,12.2822,12.2896,12.2529,12.2676,243800.0
2012-05-07 14:30:00,16.7,16.74,16.69,16.74,263600.0,12.2676,12.2969,12.2602,12.2969,263600.0
2012-05-07 15:00:00,16.74,16.75,16.73,16.75,347000.0,12.2969,12.3043,12.2896,12.3043,347000.0
2012-05-07 15:30:00,16.74,16.75,16.72,16.73,707600.0,12.2969,12.3043,12.2822,12.2896,707600.0
2012-05-08 09:30:00,16.59,16.64,16.52,16.53,294400.0,12.1867,12.2235,12.1353,12.1427,294400.0
2012-05-08 10:00:00,16.53,16.53,16.45,16.46,223400.0,12.1427,12.1427,12.0839,12.0913,223400.0
2012-05-08 10:30:00,16.46,16.46,16.36,16.4,758200.0,12.0913,12.0913,12.0178,12.0472,758200.0
2012-05-08 11:00:00,16.4,16.4,16.33,16.35,472200.0,12.0472,12.0472,11.9958,12.0104,472200.0
2012-05-08 11:30:00,16.35,16.4,16.34,16.36,682000.0,12.0104,12.0472,12.0031,12.0178,682000.0
2012-05-08 12:00:00,16.36,16.37,16.33,16.37,181200.0,12.0178,12.0251,11.9958,12.0251,181200.0
2012-05-08 12:30:00,16.36,16.38,16.34,16.34,155600.0,12.0178,12.0325,12.0031,12.0031,155600.0
2012-05-08 13:00:00,16.34,16.4,16.33,16.4,258600.0,12.0031,12.0472,11.9958,12.0472,258600.0
2012-05-08 13:30:00,16.4,16.47,16.38,16.47,535400.0,12.0472,12.0986,12.0325,12.0986,535400.0
2012-05-08 14:00:00,16.47,16.48,16.43,16.45,467200.0,12.0986,12.1059,12.0692,12.0839,467200.0
2012-05-08 14:30:00,16.45,16.49,16.45,16.47,499800.0,12.0839,12.1133,12.0839,12.0986,499800.0
2012-05-08 15:00:00,16.46,16.5,16.43,16.47,1212600.0,12.0913,12.1206,12.0692,12.0986,1212600.0
2012-05-08 15:30:00,16.47,16.47,16.35,16.35,1842400.0,12.0986,12.0986,12.0104,12.0104,1842400.0
2012-05-09 09:30:00,16.18,16.2,16.06,16.15,318800.0,11.8856,11.9003,11.7974,11.8635,318800.0
2012-05-09 10:00:00,16.15,16.18,15.97,15.98,573600.0,11.8635,11.8856,11.7313,11.7386,573600.0
2012-05-09 10:30:00,15.99,16.11,15.98,16.04,621400.0,11.746,11.8341,11.7386,11.7827,621400.0
2012-05-09 11:00:00,16.04,16.11,16.03,16.05,762000.0,11.7827,11.8341,11.7754,11.7901,762000.0
2012-05-09 11:30:00,16.05,16.08,16.03,16.05,755400.0,11.7901,11.8121,11.7754,11.7901,755400.0
2012-05-09 12:00:00,16.05,16.08,15.99,16.0,633200.0,11.7901,11.8121,11.746,11.7533,633200.0
2012-05-09 12:30:00,16.0,16.01,15.97,16.0,550400.0,11.7533,11.7607,11.7313,11.7533,550400.0
2012-05-09 13:00:00,16.0,16.04,15.95,15.97,455000.0,11.7533,11.7827,11.7166,11.7313,455000.0
2012-05-09 13:30:00,15.97,16.04,15.97,16.01,610000.0,11.7313,11.7827,11.7313,11.7607,610000.0
2012-05-09 14:00:00,16.02,16.11,16.02,16.06,625400.0,11.768,11.8341,11.768,11.7974,625400.0
2012-05-09 14:30:00,16.06,16.07,16.0,16.03,460400.0,11.7974,11.8048,11.7533,11.7754,460400.0
2012-05-09 15:00:00,16.03,16.04,15.99,15.99,583200.0,11.7754,11.7827,11.746,11.746,583200.0
2012-05-09 15:30:00,15.99,16.08,15.99,15.99,1401200.0,11.746,11.8121,11.746,11.746,1401200.0
2012-05-10 09:30:00,16.05,16.15,15.94,15.98,623800.0,11.7901,11.8635,11.7093,11.7386,623800.0
2012-05-10 10:00:00,15.98,16.05,15.93,15.95,582600.0,11.7386,11.7901,11.7019,11.7166,582600.0
2012-05-10 10:30:00,15.95,15.95,15.85,15.88,496600.0,11.7166,11.7166,11.6432,11.6652,496600.0
2012-05-10 11:00:00,15.89,15.95,15.88,15.94,277000.0,11.6725,11.7166,11.6652,11.7093,277000.0
2012-05-10 11:30:00,15.94,15.97,15.88,15.91,374400.0,11.7093,11.7313,11.6652,11.6872,374400.0
2012-05-10 12:00:00,15.91,15.92,15.87,15.88,425600.0,11.6872,11.6946,11.6578,11.6652,425600.0
2012-05-10 12:30:00,15.88,15.96,15.88,15.96,449800.0,11.6652,11.724,11.6652,11.724,449800.0
2012-05-10 13:00:00,15.96,16.0,15.94,15.97,320400.0,11.724,11.7533,11.7093,11.7313,320400.0
2012-05-10 13:30:00,15.97,16.0,15.96,15.97,1342200.0,11.7313,11.7533,11.724,11.7313,1342200.0
2012-05-10 14:00:00,15.97,15.98,15.94,15.97,779800.0,11.7313,11.7386,11.7093,11.7313,779800.0
2012-05-10 14:30:00,15.96,16.0,15.95,15.97,453200.0,11.724,11.7533,11.7166,11.7313,453200.0
2012-05-10 15:00:00,15.97,16.03,15.97,16.0,702200.0,11.7313,11.7754,11.7313,11.7533,702200.0
2012-05-10 15:30:00,16.01,16.04,15.96,15.96,1126800.0,11.7607,11.7827,11.724,11.724,1126800.0
2012-05-11 09:30:00,15.94,16.1,15.94,16.09,694600.0,11.7093,11.8268,11.7093,11.8195,694600.0
2012-05-11 10:00:00,16.08,16.13,16.04,16.11,1000600.0,11.8121,11.8488,11.7827,11.8341,1000600.0
2012-05-11 10:30:00,16.11,16.2,16.11,16.16,633200.0,11.8341,11.9003,11.8341,11.8709,633200.0
2012-05-11 11:00:00,16.17,16.18,16.09,16.09,368600.0,11.8782,11.8856,11.8195,11.8195,368600.0
2012-05-11 11:30:00,16.1,16.13,16.06,16.06,413800.0,11.8268,11.8488,11.7974,11.7974,413800.0
2012-05-11 12:00:00,16.06,16.06,15.97,16.0,419800.0,11.7974,11.7974,11.7313,11.7533,419800.0
2012-05-11 12:30:00,16.0,16.05,16.0,16.05,428400.0,11.7533,11.7901,11.7533,11.7901,428400.0
2012-05-11 13:00:00,16.05,16.06,16.04,16.05,437200.0,11.7901,11.7974,11.7827,11.7901,437200.0
2012-05-11 13:30:00,16.05,16.1,16.04,16.08,576800.0,11.7901,11.8268,11.7827,11.8121,576800.0
2012-05-11 14:00:00,16.08,16.11,16.06,16.1,882800.0,11.8121,11.8341,11.7974,11.8268,882800.0
2012-05-11 14:30:00,16.1,16.1,16.04,16.05,921200.0,11.8268,11.8268,11.7827,11.7901,921200.0
2012-05-11 15:00:00,16.06,16.08,16.03,16.04,274000.0,11.7974,11.8121,11.7754,11.7827,274000.0
2012-05-11 15:30:00,16.04,16.04,15.95,15.95,849800.0,11.7827,11.7827,11.7166,11.7166,849800.0
2012-05-14 09:30:00,15.83,15.87,15.78,15.78,630800.0,11.6285,11.6578,11.5917,11.5917,630800.0
2012-05-14 10:00:00,15.78,15.83,15.74,15.81,540600.0,11.5917,11.6285,11.5623,11.6138,540600.0
2012-05-14 10:30:00,15.81,15.83,15.76,15.76,409800.0,11.6138,11.6285,11.577,11.577,409800.0
2012-05-14 11:00:00,15.77,15.81,15.72,15.8,579200.0,11.5844,11.6138,11.5477,11.6064,579200.0
2012-05-14 11:30:00,15.81,15.81,15.78,15.81,378000.0,11.6138,11.6138,11.5917,11.6138,378000.0
2012-05-14 12:00:00,15.82,15.84,15.8,15.81,174000.0,11.6211,11.6358,11.6064,11.6138,174000.0
2012-05-14 12:30:00,15.81,15.89,15.81,15.88,280200.0,11.6138,11.6725,11.6138,11.6652,280200.0
2012-05-14 13:00:00,15.87,15.89,15.83,15.85,271800.0,11.6578,11.6725,11.6285,11.6432,271800.0
2012-05-14 13:30:00,15.85,15.87,15.84,15.86,393000.0,11.6432,11.6578,11.6358,11.6505,393000.0
2012-05-14 14:00:00,15.85,15.88,15.84,15.87,252200.0,11.6432,11.6652,11.6358,11.6578,252200.0
2012-05-14 14:30:00,15.87,15.87,15.83,15.84,283200.0,11.6578,11.6578,11.6285,11.6358,283200.0
2012-05-14 15:00:00,15.84,15.86,15.78,15.85,437400.0,11.6358,11.6505,11.5917,11.6432,437400.0
2012-05-14 15:30:00,15.85,15.88,15.83,15.85,508600.0,11.6432,11.6652,11.6285,11.6432,508600.0
2012-05-15 09:30:00,15.65,15.76,15.6,15.65,328800.0,11.6246,11.7063,11.5875,11.6246,328800.0
2012-05-15 10:00:00,15.66,15.74,15.63,15.74,226200.0,11.6321,11.6915,11.6098,11.6915,226200.0
2012-05-15 10:30:00,15.74,15.75,15.7,15.74,185600.0,11.6915,11.6989,11.6618,11.6915,185600.0
2012-05-15 11:00:00,15.74,15.76,15.68,15.72,291600.0,11.6915,11.7063,11.6469,11.6766,291600.0
2012-05-15 11:30:00,15.72,15.8,15.72,15.79,204000.0,11.6766,11.736,11.6766,11.7286,204000.0
2012-05-15 12:00:00,15.79,15.88,15.79,15.83,288400.0,11.7286,11.7955,11.7286,11.7583,288400.0
2012-05-15 12:30:00,15.83,15.84,15.78,15.79,163400.0,11.7583,11.7658,11.7212,11.7286,163400.0
2012-05-15 13:00:00,15.79,15.81,15.78,15.8,151000.0,11.7286,11.7435,11.7212,11.736,151000.0
2012-05-15 13:30:00,15.8,15.81,15.72,15.76,300200.0,11.736,11.7435,11.6766,11.7063,300200.0
2012-05-15 14:00:00,15.76,15.79,15.74,15.76,168600.0,11.7063,11.7286,11.6915,11.7063,168600.0
2012-05-15 14:30:00,15.77,15.78,15.69,15.69,169400.0,11.7138,11.7212,11.6543,11.6543,169400.0
2012-05-15 15:00:00,15.69,15.69,15.57,15.6,472400.0,11.6543,11.6543,11.5652,11.5875,472400.0
2012-05-15 15:30:00,15.6,15.7,15.6,15.68,1261200.0,11.5875,11.6618,11.5875,11.6469,1261200.0
2012-05-16 09:30:00,15.78,15.86,15.63,15.79,704400.0,11.7212,11.7806,11.6098,11.7286,704400.0
2012-05-16 10:00:00,15.8,15.84,15.75,15.81,542600.0,11.736,11.7658,11.6989,11.7435,542600.0
2012-05-16 10:30:00,15.81,15.88,15.8,15.8,351400.0,11.7435,11.7955,11.736,11.736,351400.0
2012-05-16 11:00:00,15.8,15.81,15.74,15.75,371000.0,11.736,11.7435,11.6915,11.6989,371000.0
2012-05-16 11:30:00,15.76,15.82,15.74,15.81,286800.0,11.7063,11.7509,11.6915,11.7435,286800.0
2012-05-16 12:00:00,15.81,15.81,15.75,15.78,226000.0,11.7435,11.7435,11.6989,11.7212,226000.0
2012-05-16 12:30:00,15.78,15.8,15.72,15.75,235400.0,11.7212,11.736,11.6766,11.6989,235400.0
2012-05-16 13:00:00,15.75,15.76,15.7,15.74,230200.0,11.6989,11.7063,11.6618,11.6915,230200.0
2012-05-16 13:30:00,15.73,15.73,15.66,15.7,295800.0,11.684,11.684,11.6321,11.6618,295800.0
2012-05-16 14:00:00,15.7,15.74,15.67,15.67,224000.0,11.6618,11.6915,11.6395,11.6395,224000.0
2012-05-16 14:30:00,15.67,15.75,15.67,15.72,311800.0,11.6395,11.6989,11.6395,11.6766,311800.0
2012-05-16 15:00:00,15.72,15.73,15.69,15.69,366000.0,11.6766,11.684,11.6543,11.6543,366000.0
2012-05-16 15:30:00,15.69,15.71,15.66,15.67,812400.0,11.6543,11.6692,11.6321,11.6395,812400.0
2012-05-17 09:30:00,15.65,15.76,15.61,15.72,487000.0,11.6246,11.7063,11.5949,11.6766,487000.0
2012-05-17 10:00:00,15.73,15.73,15.65,15.7,721000.0,11.684,11.684,11.6246,11.6618,721000.0
2012-05-17 10:30:00,15.7,15.7,15.6,15.61,278400.0,11.6618,11.6618,11.5875,11.5949,278400.0
2012-05-17 11:00:00,15.61,15.62,15.56,15.59,201400.0,11.5949,11.6023,11.5578,11.5801,201400.0
2012-05-17 11:30:00,15.59,15.61,15.52,15.55,335600.0,11.5801,11.5949,11.5281,11.5503,335600.0
2012-05-17 12:00:00,15.55,15.56,15.5,15.53,177400.0,11.5503,11.5578,11.5132,11.5355,177400.0
2012-05-17 12:30:00,15.53,15.58,15.52,15.55,189600.0,11.5355,11.5726,11.5281,11.5503,189600.0
2012-05-17 13:00:00,15.55,15.63,15.55,15.59,121000.0,11.5503,11.6098,11.5503,11.5801,121000.0
2012-05-17 13:30:00,15.59,15.59,15.56,15.58,135000.0,11.5801,11.5801,11.5578,11.5726,135000.0
2012-05-17 14:00:00,15.58,15.61,15.56,15.59,224200.0,11.5726,11.5949,11.5578,11.5801,224200.0
2012-05-17 14:30:00,15.59,15.61,15.56,15.61,261800.0,11.5801,11.5949,11.5578,11.5949,261800.0
2012-05-17 15:00:00,15.61,15.63,15.58,15.58,322000.0,11.5949,11.6098,11.5726,11.5726,322000.0
2012-05-17 15:30:00,15.59,15.59,15.49,15.49,566600.0,11.5801,11.5801,11.5058,11.5058,566600.0
2012-05-18 09:30:00,15.49,15.59,15.49,15.54,738400.0,11.5058,11.5801,11.5058,11.5429,738400.0
2012-05-18 10:00:00,15.53,15.56,15.48,15.52,541200.0,11.5355,11.5578,11.4984,11.5281,541200.0
2012-05-18 10:30:00,15.51,15.61,15.48,15.6,366600.0,11.5206,11.5949,11.4984,11.5875,366600.0
2012-05-18 11:00:00,15.6,15.61,15.52,15.52,321600.0,11.5875,11.5949,11.5281,11.5281,321600.0
2012-05-18 11:30:00,15.52,15.54,15.42,15.47,556600.0,11.5281,11.5429,11.4538,11.4909,556600.0
2012-05-18 12:00:00,15.47,15.53,15.46,15.51,284200.0,11.4909,11.5355,11.4835,11.5206,284200.0
2012-05-18 12:30:00,15.52,15.55,15.47,15.47,206200.0,11.5281,11.5503,11.4909,11.4909,206200.0
2012-05-18 13:00:00,15.47,15.47,15.42,15.44,150600.0,11.4909,11.4909,11.4538,11.4686,150600.0
2012-05-18 13:30:00,15.44,15.44,15.38,15.4,194400.0,11.4686,11.4686,11.4241,11.4389,194400.0
2012-05-18 14:00:00,15.39,15.4,15.33,15.36,267200.0,11.4315,11.4389,11.3869,11.4092,267200.0
2012-05-18 14:30:00,15.35,15.37,15.31,15.34,274200.0,11.4018,11.4166,11.3721,11.3944,274200.0
2012-05-18 15:00:00,15.34,15.38,15.28,15.28,412000.0,11.3944,11.4241,11.3498,11.3498,412000.0
2012-05-18 15:30:00,15.28,15.28,15.2,15.24,1090600.0,11.3498,11.3498,11.2904,11.3201,1090600.0
2012-05-21 09:30:00,15.32,15.37,15.25,15.32,364200.0,11.3795,11.4166,11.3275,11.3795,364200.0
2012-05-21 10:00:00,15.32,15.36,15.3,15.33,263000.0,11.3795,11.4092,11.3646,11.3869,263000.0
2012-05-21 10:30:00,15.34,15.43,15.33,15.42,302400.0,11.3944,11.4612,11.3869,11.4538,302400.0
2012-05-21 11:00:00,15.41,15.44,15.38,15.43,321200.0,11.4464,11.4686,11.4241,11.4612,321200.0
2012-05-21 11:30:00,15.43,15.46,15.42,15.44,181000.0,11.4612,11.4835,11.4538,11.4686,181000.0
2012-05-21 12:00:00,15.44,15.52,15.42,15.52,229200.0,11.4686,11.5281,11.4538,11.5281,229200.0
2012-05-21 12:30:00,15.51,15.52,15.48,15.5,202400.0,11.5206,11.5281,11.4984,11.5132,202400.0
2012-05-21 13:00:00,15.5,15.51,15.47,15.49,206200.0,11.5132,11.5206,11.4909,11.5058,206200.0
2012-05-21 13:30:00,15.49,15.56,15.49,15.56,279600.0,11.5058,11.5578,11.5058,11.5578,279600.0
2012-05-21 14:00:00,15.56,15.56,15.49,15.49,175400.0,11.5578,11.5578,11.5058,11.5058,175400.0
2012-05-21 14:30:00,15.5,15.5,15.46,15.47,235600.0,11.5132,11.5132,11.4835,11.4909,235600.0
2012-05-21 15:00:00,15.47,15.52,15.45,15.49,375400.0,11.4909,11.5281,11.4761,11.5058,375400.0
2012-05-21 15:30:00,15.49,15.52,15.45,15.45,966000.0,11.5058,11.5281,11.4761,11.4761,966000.0
2012-05-22 09:30:00,15.44,15.54,15.38,15.52,638800.0,11.4686,11.5429,11.4241,11.5281,638800.0
2012-05-22 10:00:00,15.51,15.55,15.49,15.51,597200.0,11.5206,11.5503,11.5058,11.5206,597200.0
2012-05-22 10:30:00,15.5,15.56,15.49,15.55,565200.0,11.5132,11.5578,11.5058,11.5503,565200.0
2012-05-22 11:00:00,15.55,15.56,15.53,15.55,390600.0,11.5503,11.5578,11.5355,11.5503,390600.0
2012-05-22 11:30:00,15.55,15.56,15.51,15.52,277600.0,11.5503,11.5578,11.5206,11.5281,277600.0
2012-05-22 12:00:00,15.52,15.53,15.49,15.53,443000.0,11.5281,11.5355,11.5058,11.5355,443000.0
2012-05-22 12:30:00,15.53,15.56,15.51,15.54,214000.0,11.5355,11.5578,11.5206,11.5429,214000.0
2012-05-22 13:00:00,15.54,15.56,15.51,15.51,324600.0,11.5429,11.5578,11.5206,11.5206,324600.0
2012-05-22 13:30:00,15.51,15.53,15.49,15.53,390400.0,11.5206,11.5355,11.5058,11.5355,390400.0
2012-05-22 14:00:00,15.53,15.56,15.53,15.55,535000.0,11.5355,11.5578,11.5355,11.5503,535000.0
2012-05-22 14:30:00,15.55,15.56,15.5,15.51,352200.0,11.5503,11.5578,11.5132,11.5206,352200.0
2012-05-22 15:00:00,15.51,15.53,15.47,15.47,836600.0,11.5206,11.5355,11.4909,11.4909,836600.0
2012-05-22 15:30:00,15.47,15.53,15.45,15.47,2292400.0,11.4909,11.5355,11.4761,11.4909,2292400.0
2012-05-23 09:30:00,15.42,15.51,15.35,15.47,683400.0,11.4538,11.5206,11.4018,11.4909,683400.0
2012-05-23 10:00:00,15.47,15.51,15.41,15.46,414000.0,11.4909,11.5206,11.4464,11.4835,414000.0
2012-05-23 10:30:00,15.46,15.48,15.41,15.46,361000.0,11.4835,11.4984,11.4464,11.4835,361000.0
2012-05-23 11:00:00,15.46,15.46,15.4,15.41,461000.0,11.4835,11.4835,11.4389,11.4464,461000.0
2012-05-23 11:30:00,15.41,15.44,15.38,15.43,232000.0,11.4464,11.4686,11.4241,11.4612,232000.0
2012-05-23 12:00:00,15.43,15.43,15.39,15.4,199600.0,11.4612,11.4612,11.4315,11.4389,199600.0
2012-05-23 12:30:00,15.4,15.46,15.4,15.44,276200.0,11.4389,11.4835,11.4389,11.4686,276200.0
2012-05-23 13:00:00,15.44,15.5,15.43,15.49,201600.0,11.4686,11.5132,11.4612,11.5058,201600.0
2012-05-23 13:30:00,15.51,15.51,15.47,15.49,279600.0,11.5206,11.5206,11.4909,11.5058,279600.0
2012-05-23 14:00:00,15.49,15.5,15.41,15.44,332600.0,11.5058,11.5132,11.4464,11.4686,332600.0
2012-05-23 14:30:00,15.44,15.52,15.44,15.51,331000.0,11.4686,11.5281,11.4686,11.5206,331000.0
2012-05-23 15:00:00,15.51,15.54,15.46,15.52,449600.0,11.5206,11.5429,11.4835,11.5281,449600.0
2012-05-23 15:30:00,15.52,15.65,15.52,15.6,1135000.0,11.5281,11.6246,11.5281,11.5875,1135000.0
2012-05-24 09:30:00,15.61,15.61,15.45,15.49,325600.0,11.5949,11.5949,11.4761,11.5058,325600.0
2012-05-24 10:00:00,15.47,15.58,15.46,15.58,229800.0,11.4909,11.5726,11.4835,11.5726,229800.0
2012-05-24 10:30:00,15.57,15.63,15.55,15.55,220400.0,11.5652,11.6098,11.5503,11.5503,220400.0
2012-05-24 11:00:00,15.55,15.61,15.54,15.56,108600.0,11.5503,11.5949,11.5429,11.5578,108600.0
2012-05-24 11:30:00,15.55,15.55,15.49,15.52,103800.0,11.5503,11.5503,11.5058,11.5281,103800.0
2012-05-24 12:00:00,15.52,15.52,15.44,15.45,148800.0,11.5281,11.5281,11.4686,11.4761,148800.0
2012-05-24 12:30:00,15.45,15.47,15.44,15.47,135000.0,11.4761,11.4909,11.4686,11.4909,135000.0
2012-05-24 13:00:00,15.47,15.52,15.44,15.45,145400.0,11.4909,11.5281,11.4686,11.4761,145400.0
2012-05-24 13:30:00,15.45,15.46,15.39,15.39,166600.0,11.4761,11.4835,11.4315,11.4315,166600.0
2012-05-24 14:00:00,15.38,15.41,15.35,15.38,240800.0,11.4241,11.4464,11.4018,11.4241,240800.0
2012-05-24 14:30:00,15.38,15.42,15.31,15.32,354400.0,11.4241,11.4538,11.3721,11.3795,354400.0
2012-05-24 15:00:00,15.31,15.4,15.31,15.38,347800.0,11.3721,11.4389,11.3721,11.4241,347800.0
2012-05-24 15:30:00,15.38,15.44,15.38,15.44,764200.0,11.4241,11.4686,11.4241,11.4686,764200.0
2012-05-25 09:30:00,15.47,15.59,15.46,15.54,181200.0,11.4909,11.5801,11.4835,11.5429,181200.0
2012-05-25 10:00:00,15.54,15.54,15.44,15.47,243000.0,11.5429,11.5429,11.4686,11.4909,243000.0
2012-05-25 10:30:00,15.46,15.49,15.45,15.46,197000.0,11.4835,11.5058,11.4761,11.4835,197000.0
2012-05-25 11:00:00,15.46,15.51,15.46,15.5,197200.0,11.4835,11.5206,11.4835,11.5132,197200.0
2012-05-25 11:30:00,15.5,15.52,15.46,15.49,211400.0,11.5132,11.5281,11.4835,11.5058,211400.0
2012-05-25 12:00:00,15.49,15.52,15.45,15.45,132600.0,11.5058,11.5281,11.4761,11.4761,132600.0
2012-05-25 12:30:00,15.45,15.49,15.45,15.49,108800.0,11.4761,11.5058,11.4761,11.5058,108800.0
2012-05-25 13:00:00,15.48,15.52,15.47,15.51,242200.0,11.4984,11.5281,11.4909,11.5206,242200.0
2012-05-25 13:30:00,15.51,15.56,15.51,15.56,169400.0,11.5206,11.5578,11.5206,11.5578,169400.0
2012-05-25 14:00:00,15.56,15.56,15.5,15.51,146400.0,11.5578,11.5578,11.5132,11.5206,146400.0
2012-05-25 14:30:00,15.51,15.52,15.46,15.46,115200.0,11.5206,11.5281,11.4835,11.4835,115200.0
2012-05-25 15:00:00,15.46,15.47,15.41,15.42,217200.0,11.4835,11.4909,11.4464,11.4538,217200.0
2012-05-25 15:30:00,15.42,15.47,15.42,15.46,366600.0,11.4538,11.4909,11.4538,11.4835,366600.0
2012-05-29 09:30:00,15.63,15.68,15.56,15.61,231400.0,11.6098,11.6469,11.5578,11.5949,231400.0
2012-05-29 10:00:00,15.61,15.73,15.54,15.71,360600.0,11.5949,11.684,11.5429,11.6692,360600.0
2012-05-29 10:30:00,15.71,15.74,15.7,15.71,294800.0,11.6692,11.6915,11.6618,11.6692,294800.0
2012-05-29 11:00:00,15.72,15.73,15.68,15.69,147000.0,11.6766,11.684,11.6469,11.6543,147000.0
2012-05-29 11:30:00,15.68,15.68,15.56,15.58,240400.0,11.6469,11.6469,11.5578,11.5726,240400.0
2012-05-29 12:00:00,15.58,15.61,15.52,15.6,260400.0,11.5726,11.5949,11.5281,11.5875,260400.0
2012-05-29 12:30:00,15.6,15.6,15.55,15.57,109400.0,11.5875,11.5875,11.5503,11.5652,109400.0
2012-05-29 13:00:00,15.57,15.59,15.54,15.56,129800.0,11.5652,11.5801,11.5429,11.5578,129800.0
2012-05-29 13:30:00,15.56,15.6,15.55,15.6,87800.0,11.5578,11.5875,11.5503,11.5875,87800.0
2012-05-29 14:00:00,15.6,15.62,15.58,15.61,99600.0,11.5875,11.6023,11.5726,11.5949,99600.0
2012-05-29 14:30:00,15.61,15.65,15.59,15.65,122800.0,11.5949,11.6246,11.5801,11.6246,122800.0
2012-05-29 15:00:00,15.65,15.65,15.62,15.65,173400.0,11.6246,11.6246,11.6023,11.6246,173400.0
2012-05-29 15:30:00,15.65,15.68,15.62,15.67,354600.0,11.6246,11.6469,11.6023,11.6395,354600.0
2012-05-30 09:30:00,15.63,15.63,15.4,15.45,582000.0,11.6098,11.6098,11.4389,11.4761,582000.0
2012-05-30 10:00:00,15.46,15.53,15.42,15.52,616600.0,11.4835,11.5355,11.4538,11.5281,616600.0
2012-05-30 10:30:00,15.52,15.58,15.51,15.56,326200.0,11.5281,11.5726,11.5206,11.5578,326200.0
2012-05-30 11:00:00,15.55,15.67,15.53,15.65,501000.0,11.5503,11.6395,11.5355,11.6246,501000.0
2012-05-30 11:30:00,15.65,15.71,15.64,15.7,683600.0,11.6246,11.6692,11.6172,11.6618,683600.0
2012-05-30 12:00:00,15.7,15.71,15.63,15.64,538200.0,11.6618,11.6692,11.6098,11.6172,538200.0
2012-05-30 12:30:00,15.65,15.68,15.64,15.66,302400.0,11.6246,11.6469,11.6172,11.6321,302400.0
2012-05-30 13:00:00,15.66,15.69,15.64,15.65,524400.0,11.6321,11.6543,11.6172,11.6246,524400.0
2012-05-30 13:30:00,15.65,15.68,15.58,15.59,659000.0,11.6246,11.6469,11.5726,11.5801,659000.0
2012-05-30 14:00:00,15.6,15.6,15.53,15.54,376600.0,11.5875,11.5875,11.5355,11.5429,376600.0
2012-05-30 14:30:00,15.53,15.57,15.52,15.56,712400.0,11.5355,11.5652,11.5281,11.5578,712400.0
2012-05-30 15:00:00,15.56,15.65,15.54,15.64,756600.0,11.5578,11.6246,11.5429,11.6172,756600.0
2012-05-30 15:30:00,15.64,15.66,15.61,15.65,1413800.0,11.6172,11.6321,11.5949,11.6246,1413800.0
2012-05-31 09:30:00,15.61,15.64,15.38,15.42,690800.0,11.5949,11.6172,11.4241,11.4538,690800.0
2012-05-31 10:00:00,15.42,15.43,15.38,15.43,387600.0,11.4538,11.4612,11.4241,11.4612,387600.0
2012-05-31 10:30:00,15.42,15.45,15.38,15.38,697400.0,11.4538,11.4761,11.4241,11.4241,697400.0
2012-05-31 11:00:00,15.38,15.38,15.35,15.38,483600.0,11.4241,11.4241,11.4018,11.4241,483600.0
2012-05-31 11:30:00,15.38,15.43,15.37,15.37,700200.0,11.4241,11.4612,11.4166,11.4166,700200.0
2012-05-31 12:00:00,15.37,15.43,15.37,15.41,443200.0,11.4166,11.4612,11.4166,11.4464,443200.0
2012-05-31 12:30:00,15.4,15.44,15.38,15.4,522400.0,11.4389,11.4686,11.4241,11.4389,522400.0
2012-05-31 13:00:00,15.41,15.52,15.4,15.48,571000.0,11.4464,11.5281,11.4389,11.4984,571000.0
2012-05-31 13:30:00,15.48,15.5,15.45,15.46,204400.0,11.4984,11.5132,11.4761,11.4835,204400.0
2012-05-31 14:00:00,15.45,15.51,15.45,15.49,365600.0,11.4761,11.5206,11.4761,11.5058,365600.0
2012-05-31 14:30:00,15.49,15.56,15.47,15.56,227400.0,11.5058,11.5578,11.4909,11.5578,227400.0
2012-05-31 15:00:00,15.56,15.58,15.52,15.57,523600.0,11.5578,11.5726,11.5281,11.5652,523600.0
2012-05-31 15:30:00,15.57,15.62,15.51,15.52,777600.0,11.5652,11.6023,11.5206,11.5281,777600.0
2012-06-01 09:30:00,15.27,15.47,15.17,15.45,695800.0,11.3424,11.4909,11.2681,11.4761,695800.0
2012-06-01 10:00:00,15.42,15.45,15.33,15.34,360800.0,11.4538,11.4761,11.3869,11.3944,360800.0
2012-06-01 10:30:00,15.33,15.37,15.3,15.32,176200.0,11.3869,11.4166,11.3646,11.3795,176200.0
2012-06-01 11:00:00,15.31,15.33,15.29,15.32,178000.0,11.3721,11.3869,11.3572,11.3795,178000.0
2012-06-01 11:30:00,15.31,15.33,15.28,15.31,191600.0,11.3721,11.3869,11.3498,11.3721,191600.0
2012-06-01 12:00:00,15.31,15.33,15.29,15.31,260000.0,11.3721,11.3869,11.3572,11.3721,260000.0
2012-06-01 12:30:00,15.31,15.33,15.29,15.29,167200.0,11.3721,11.3869,11.3572,11.3572,167200.0
2012-06-01 13:00:00,15.29,15.3,15.25,15.26,212600.0,11.3572,11.3646,11.3275,11.3349,212600.0
2012-06-01 13:30:00,15.26,15.26,15.19,15.21,196800.0,11.3349,11.3349,11.2829,11.2978,196800.0
2012-06-01 14:00:00,15.22,15.23,15.17,15.22,221000.0,11.3052,11.3127,11.2681,11.3052,221000.0
2012-06-01 14:30:00,15.21,15.24,15.21,15.22,300400.0,11.2978,11.3201,11.2978,11.3052,300400.0
2012-06-01 15:00:00,15.22,15.26,15.2,15.22,325000.0,11.3052,11.3349,11.2904,11.3052,325000.0
2012-06-01 15:30:00,15.22,15.24,15.19,15.2,564200.0,11.3052,11.3201,11.2829,11.2904,564200.0
2012-06-04 09:30:00,15.29,15.38,15.22,15.26,264800.0,11.3572,11.4241,11.3052,11.3349,264800.0
2012-06-04 10:00:00,15.25,15.27,15.18,15.22,395400.0,11.3275,11.3424,11.2755,11.3052,395400.0
2012-06-04 10:30:00,15.22,15.26,15.2,15.22,247200.0,11.3052,11.3349,11.2904,11.3052,247200.0
2012-06-04 11:00:00,15.23,15.25,15.18,15.18,193000.0,11.3127,11.3275,11.2755,11.2755,193000.0
2012-06-04 11:30:00,15.18,15.2,15.15,15.15,145600.0,11.2755,11.2904,11.2532,11.2532,145600.0
2012-06-04 12:00:00,15.15,15.17,15.12,15.14,171000.0,11.2532,11.2681,11.2309,11.2458,171000.0
2012-06-04 12:30:00,15.15,15.18,15.13,15.18,185600.0,11.2532,11.2755,11.2384,11.2755,185600.0
2012-06-04 13:00:00,15.17,15.2,15.13,15.15,153600.0,11.2681,11.2904,11.2384,11.2532,153600.0
2012-06-04 13:30:00,15.15,15.17,15.12,15.13,181600.0,11.2532,11.2681,11.2309,11.2384,181600.0
2012-06-04 14:00:00,15.13,15.22,15.12,15.21,160800.0,11.2384,11.3052,11.2309,11.2978,160800.0
2012-06-04 14:30:00,15.21,15.26,15.19,15.22,148000.0,11.2978,11.3349,11.2829,11.3052,148000.0
2012-06-04 15:00:00,15.21,15.22,15.17,15.21,153200.0,11.2978,11.3052,11.2681,11.2978,153200.0
2012-06-04 15:30:00,15.21,15.28,15.18,15.25,373200.0,11.2978,11.3498,11.2755,11.3275,373200.0
2012-06-05 09:30:00,15.27,15.38,15.13,15.37,455200.0,11.3424,11.4241,11.2384,11.4166,455200.0
2012-06-05 10:00:00,15.38,15.45,15.34,15.38,293200.0,11.4241,11.4761,11.3944,11.4241,293200.0
2012-06-05 10:30:00,15.39,15.4,15.29,15.3,166600.0,11.4315,11.4389,11.3572,11.3646,166600.0
2012-06-05 11:00:00,15.3,15.37,15.3,15.34,130600.0,11.3646,11.4166,11.3646,11.3944,130600.0
2012-06-05 11:30:00,15.34,15.36,15.24,15.24,178200.0,11.3944,11.4092,11.3201,11.3201,178200.0
2012-06-05 12:00:00,15.24,15.31,15.24,15.29,146800.0,11.3201,11.3721,11.3201,11.3572,146800.0
2012-06-05 12:30:00,15.3,15.34,15.3,15.33,193200.0,11.3646,11.3944,11.3646,11.3869,193200.0
2012-06-05 13:00:00,15.32,15.33,15.28,15.31,131800.0,11.3795,11.3869,11.3498,11.3721,131800.0
2012-06-05 13:30:00,15.32,15.37,15.31,15.37,98800.0,11.3795,11.4166,11.3721,11.4166,98800.0
2012-06-05 14:00:00,15.38,15.45,15.37,15.45,155600.0,11.4241,11.4761,11.4166,11.4761,155600.0
2012-06-05 14:30:00,15.44,15.46,15.4,15.4,137800.0,11.4686,11.4835,11.4389,11.4389,137800.0
2012-06-05 15:00:00,15.41,15.44,15.37,15.4,230000.0,11.4464,11.4686,11.4166,11.4389,230000.0
2012-06-05 15:30:00,15.4,15.43,15.38,15.39,554800.0,11.4389,11.4612,11.4241,11.4315,554800.0
2012-06-06 09:30:00,15.55,15.81,15.48,15.76,494200.0,11.5503,11.7435,11.4984,11.7063,494200.0
2012-06-06 10:00:00,15.76,15.77,15.62,15.65,267400.0,11.7063,11.7138,11.6023,11.6246,267400.0
2012-06-06 10:30:00,15.65,15.74,15.65,15.72,169800.0,11.6246,11.6915,11.6246,11.6766,169800.0
2012-06-06 11:00:00,15.72,15.74,15.7,15.73,160600.0,11.6766,11.6915,11.6618,11.684,160600.0
2012-06-06 11:30:00,15.73,15.77,15.71,15.75,388200.0,11.684,11.7138,11.6692,11.6989,388200.0
2012-06-06 12:00:00,15.75,15.76,15.72,15.74,191800.0,11.6989,11.7063,11.6766,11.6915,191800.0
2012-06-06 12:30:00,15.74,15.79,15.74,15.78,131400.0,11.6915,11.7286,11.6915,11.7212,131400.0
2012-06-06 13:00:00,15.78,15.78,15.74,15.74,111200.0,11.7212,11.7212,11.6915,11.6915,111200.0
2012-06-06 13:30:00,15.75,15.75,15.72,15.72,127600.0,11.6989,11.6989,11.6766,11.6766,127600.0
2012-06-06 14:00:00,15.72,15.75,15.7,15.75,147400.0,11.6766,11.6989,11.6618,11.6989,147400.0
2012-06-06 14:30:00,15.75,15.8,15.74,15.78,216800.0,11.6989,11.736,11.6915,11.7212,216800.0
2012-06-06 15:00:00,15.79,15.8,15.74,15.75,179800.0,11.7286,11.736,11.6915,11.6989,179800.0
2012-06-06 15:30:00,15.74,15.87,15.74,15.85,681200.0,11.6915,11.788,11.6915,11.7732,681200.0
2012-06-07 09:30:00,16.03,16.04,15.9,16.01,452600.0,11.9069,11.9143,11.8103,11.892,452600.0
2012-06-07 10:00:00,16.0,16.03,15.87,15.94,393600.0,11.8846,11.9069,11.788,11.84,393600.0
2012-06-07 10:30:00,15.94,15.97,15.87,15.9,415800.0,11.84,11.8623,11.788,11.8103,415800.0
2012-06-07 11:00:00,15.9,15.98,15.9,15.95,272400.0,11.8103,11.8697,11.8103,11.8475,272400.0
2012-06-07 11:30:00,15.95,15.99,15.94,15.99,220400.0,11.8475,11.8772,11.84,11.8772,220400.0
2012-06-07 12:00:00,15.99,16.07,15.98,16.06,308400.0,11.8772,11.9366,11.8697,11.9292,308400.0
2012-06-07 12:30:00,16.05,16.06,16.0,16.03,326600.0,11.9217,11.9292,11.8846,11.9069,326600.0
2012-06-07 13:00:00,16.03,16.08,16.02,16.07,248800.0,11.9069,11.944,11.8995,11.9366,248800.0
2012-06-07 13:30:00,16.07,16.07,15.98,15.99,245200.0,11.9366,11.9366,11.8697,11.8772,245200.0
2012-06-07 14:00:00,15.98,16.0,15.96,15.99,197800.0,11.8697,11.8846,11.8549,11.8772,197800.0
2012-06-07 14:30:00,15.99,16.0,15.97,15.97,215400.0,11.8772,11.8846,11.8623,11.8623,215400.0
2012-06-07 15:00:00,15.97,15.98,15.88,15.9,399200.0,11.8623,11.8697,11.7955,11.8103,399200.0
2012-06-07 15:30:00,15.9,15.91,15.83,15.87,745800.0,11.8103,11.8178,11.7583,11.788,745800.0
2012-06-08 09:30:00,15.84,15.95,15.79,15.92,320800.0,11.7658,11.8475,11.7286,11.8252,320800.0
2012-06-08 10:00:00,15.9,15.95,15.85,15.87,297200.0,11.8103,11.8475,11.7732,11.788,297200.0
2012-06-08 10:30:00,15.87,15.97,15.86,15.96,358200.0,11.788,11.8623,11.7806,11.8549,358200.0
2012-06-08 11:00:00,15.96,15.96,15.92,15.94,207800.0,11.8549,11.8549,11.8252,11.84,207800.0
2012-06-08 11:30:00,15.94,15.99,15.94,15.95,155600.0,11.84,11.8772,11.84,11.8475,155600.0
2012-06-08 12:00:00,15.95,15.97,15.92,15.93,104600.0,11.8475,11.8623,11.8252,11.8326,104600.0
2012-06-08 12:30:00,15.93,15.99,15.93,15.97,158200.0,11.8326,11.8772,11.8326,11.8623,158200.0
2012-06-08 13:00:00,15.97,15.99,15.97,15.97,128600.0,11.8623,11.8772,11.8623,11.8623,128600.0
2012-06-08 13:30:00,15.98,16.0,15.96,15.96,79000.0,11.8697,11.8846,11.8549,11.8549,79000.0
2012-06-08 14:00:00,15.96,15.96,15.92,15.96,212000.0,11.8549,11.8549,11.8252,11.8549,212000.0
2012-06-08 14:30:00,15.96,15.99,15.95,15.99,134600.0,11.8549,11.8772,11.8475,11.8772,134600.0
2012-06-08 15:00:00,15.99,16.04,15.99,16.0,269600.0,11.8772,11.9143,11.8772,11.8846,269600.0
2012-06-08 15:30:00,16.01,16.03,15.99,16.01,453000.0,11.892,11.9069,11.8772,11.892,453000.0
2012-06-11 09:30:00,16.11,16.12,15.98,15.99,269600.0,11.9663,11.9737,11.8697,11.8772,269600.0
2012-06-11 10:00:00,15.99,16.03,15.91,16.0,483200.0,11.8772,11.9069,11.8178,11.8846,483200.0
2012-06-11 10:30:00,16.01,16.04,15.96,15.97,235400.0,11.892,11.9143,11.8549,11.8623,235400.0
2012-06-11 11:00:00,15.97,16.02,15.93,15.99,378800.0,11.8623,11.8995,11.8326,11.8772,378800.0
2012-06-11 11:30:00,15.98,16.0,15.92,15.96,235400.0,11.8697,11.8846,11.8252,11.8549,235400.0
2012-06-11 12:00:00,15.96,15.97,15.93,15.93,140800.0,11.8549,11.8623,11.8326,11.8326,140800.0
2012-06-11 12:30:00,15.93,16.0,15.93,15.99,209800.0,11.8326,11.8846,11.8326,11.8772,209800.0
2012-06-11 13:00:00,15.99,16.03,15.99,16.0,163000.0,11.8772,11.9069,11.8772,11.8846,163000.0
2012-06-11 13:30:00,16.0,16.01,15.97,15.99,357800.0,11.8846,11.892,11.8623,11.8772,357800.0
2012-06-11 14:00:00,15.99,16.0,15.96,15.96,407000.0,11.8772,11.8846,11.8549,11.8549,407000.0
2012-06-11 14:30:00,15.97,15.99,15.94,15.95,228600.0,11.8623,11.8772,11.84,11.8475,228600.0
2012-06-11 15:00:00,15.95,15.95,15.79,15.81,219000.0,11.8475,11.8475,11.7286,11.7435,219000.0
2012-06-11 15:30:00,15.81,15.87,15.77,15.79,496000.0,11.7435,11.788,11.7138,11.7286,496000.0
2012-06-12 09:30:00,15.83,16.05,15.83,15.96,270400.0,11.7583,11.9217,11.7583,11.8549,270400.0
2012-06-12 10:00:00,15.96,16.01,15.88,15.9,239200.0,11.8549,11.892,11.7955,11.8103,239200.0
2012-06-12 10:30:00,15.9,15.96,15.85,15.94,144800.0,11.8103,11.8549,11.7732,11.84,144800.0
2012-06-12 11:00:00,15.94,16.11,15.94,16.09,287000.0,11.84,11.9663,11.84,11.9515,287000.0
2012-06-12 11:30:00,16.09,16.14,16.07,16.08,206000.0,11.9515,11.9886,11.9366,11.944,206000.0
2012-06-12 12:00:00,16.08,16.1,16.03,16.04,149000.0,11.944,11.9589,11.9069,11.9143,149000.0
2012-06-12 12:30:00,16.04,16.06,16.0,16.01,97800.0,11.9143,11.9292,11.8846,11.892,97800.0
2012-06-12 13:00:00,16.01,16.07,16.01,16.04,110000.0,11.892,11.9366,11.892,11.9143,110000.0
2012-06-12 13:30:00,16.03,16.05,16.02,16.02,124400.0,11.9069,11.9217,11.8995,11.8995,124400.0
2012-06-12 14:00:00,16.02,16.07,16.0,16.07,147000.0,11.8995,11.9366,11.8846,11.9366,147000.0
2012-06-12 14:30:00,16.06,16.1,16.05,16.07,207000.0,11.9292,11.9589,11.9217,11.9366,207000.0
2012-06-12 15:00:00,16.07,16.1,16.05,16.1,193400.0,11.9366,11.9589,11.9217,11.9589,193400.0
2012-06-12 15:30:00,16.1,16.13,16.08,16.13,402800.0,11.9589,11.9812,11.944,11.9812,402800.0
2012-06-13 09:30:00,16.07,16.07,15.95,15.98,245400.0,11.9366,11.9366,11.8475,11.8697,245400.0
2012-06-13 10:00:00,15.98,16.08,15.97,16.07,299400.0,11.8697,11.944,11.8623,11.9366,299400.0
2012-06-13 10:30:00,16.08,16.17,16.08,16.15,262000.0,11.944,12.0109,11.944,11.996,262000.0
2012-06-13 11:00:00,16.14,16.15,16.1,16.14,166000.0,11.9886,11.996,11.9589,11.9886,166000.0
2012-06-13 11:30:00,16.14,16.17,16.1,16.1,159400.0,11.9886,12.0109,11.9589,11.9589,159400.0
2012-06-13 12:00:00,16.11,16.11,16.05,16.07,136600.0,11.9663,11.9663,11.9217,11.9366,136600.0
2012-06-13 12:30:00,16.07,16.17,16.07,16.12,117400.0,11.9366,12.0109,11.9366,11.9737,117400.0
2012-06-13 13:00:00,16.12,16.13,16.06,16.09,150400.0,11.9737,11.9812,11.9292,11.9515,150400.0
2012-06-13 13:30:00,16.08,16.1,16.0,16.01,251200.0,11.944,11.9589,11.8846,11.892,251200.0
2012-06-13 14:00:00,16.01,16.03,15.97,15.99,146400.0,11.892,11.9069,11.8623,11.8772,146400.0
2012-06-13 14:30:00,15.98,15.99,15.93,15.96,178200.0,11.8697,11.8772,11.8326,11.8549,178200.0
2012-06-13 15:00:00,15.95,15.97,15.87,15.88,229800.0,11.8475,11.8623,11.788,11.7955,229800.0
2012-06-13 15:30:00,15.88,15.95,15.88,15.94,456600.0,11.7955,11.8475,11.7955,11.84,456600.0
2012-06-14 09:30:00,15.97,15.99,15.8,15.97,272800.0,11.8623,11.8772,11.736,11.8623,272800.0
2012-06-14 10:00:00,15.97,16.07,15.97,16.04,313000.0,11.8623,11.9366,11.8623,11.9143,313000.0
2012-06-14 10:30:00,16.04,16.13,16.04,16.08,364000.0,11.9143,11.9812,11.9143,11.944,364000.0
2012-06-14 11:00:00,16.08,16.09,16.05,16.08,165000.0,11.944,11.9515,11.9217,11.944,165000.0
2012-06-14 11:30:00,16.09,16.1,16.02,16.03,140600.0,11.9515,11.9589,11.8995,11.9069,140600.0
2012-06-14 12:00:00,16.03,16.04,16.01,16.01,111800.0,11.9069,11.9143,11.892,11.892,111800.0
2012-06-14 12:30:00,16.01,16.02,15.98,15.99,178800.0,11.892,11.8995,11.8697,11.8772,178800.0
2012-06-14 13:00:00,15.99,15.99,15.91,15.92,97000.0,11.8772,11.8772,11.8178,11.8252,97000.0
2012-06-14 13:30:00,15.92,15.95,15.9,15.9,112600.0,11.8252,11.8475,11.8103,11.8103,112600.0
2012-06-14 14:00:00,15.9,15.91,15.83,15.83,123000.0,11.8103,11.8178,11.7583,11.7583,123000.0
2012-06-14 14:30:00,15.83,15.84,15.76,15.77,228000.0,11.7583,11.7658,11.7063,11.7138,228000.0
2012-06-14 15:00:00,15.77,15.93,15.75,15.83,538800.0,11.7138,11.8326,11.6989,11.7583,538800.0
2012-06-14 15:30:00,15.83,15.97,15.83,15.91,482800.0,11.7583,11.8623,11.7583,11.8178,482800.0
2012-06-15 09:30:00,15.96,16.06,15.87,16.02,706200.0,11.8549,11.9292,11.788,11.8995,706200.0
2012-06-15 10:00:00,16.02,16.11,16.02,16.07,307200.0,11.8995,11.9663,11.8995,11.9366,307200.0
2012-06-15 10:30:00,16.07,16.14,16.06,16.13,216800.0,11.9366,11.9886,11.9292,11.9812,216800.0
2012-06-15 11:00:00,16.13,16.16,16.1,16.1,148400.0,11.9812,12.0034,11.9589,11.9589,148400.0
2012-06-15 11:30:00,16.1,16.15,16.1,16.11,213600.0,11.9589,11.996,11.9589,11.9663,213600.0
2012-06-15 12:00:00,16.11,16.13,16.09,16.11,125400.0,11.9663,11.9812,11.9515,11.9663,125400.0
2012-06-15 12:30:00,16.11,16.13,16.1,16.11,90600.0,11.9663,11.9812,11.9589,11.9663,90600.0
2012-06-15 13:00:00,16.12,16.15,16.11,16.11,60600.0,11.9737,11.996,11.9663,11.9663,60600.0
2012-06-15 13:30:00,16.11,16.14,16.11,16.13,118200.0,11.9663,11.9886,11.9663,11.9812,118200.0
2012-06-15 14:00:00,16.13,16.16,16.13,16.15,114600.0,11.9812,12.0034,11.9812,11.996,114600.0
2012-06-15 14:30:00,16.16,16.19,16.14,16.14,111200.0,12.0034,12.0257,11.9886,11.9886,111200.0
2012-06-15 15:00:00,16.15,16.2,16.14,16.18,198000.0,11.996,12.0332,11.9886,12.0183,198000.0
2012-06-15 15:30:00,16.18,16.24,16.18,16.24,690000.0,12.0183,12.0629,12.0183,12.0629,690000.0
2012-06-18 09:30:00,16.18,16.35,16.15,16.35,188200.0,12.0183,12.1446,11.996,12.1446,188200.0
2012-06-18 10:00:00,16.35,16.36,16.3,16.35,215400.0,12.1446,12.152,12.1074,12.1446,215400.0
2012-06-18 10:30:00,16.35,16.4,16.31,16.35,266800.0,12.1446,12.1817,12.1149,12.1446,266800.0
2012-06-18 11:00:00,16.35,16.35,16.24,16.29,205400.0,12.1446,12.1446,12.0629,12.1,205400.0
2012-06-18 11:30:00,16.3,16.4,16.29,16.4,215600.0,12.1074,12.1817,12.1,12.1817,215600.0
2012-06-18 12:00:00,16.39,16.39,16.33,16.34,134200.0,12.1743,12.1743,12.1297,12.1371,134200.0
2012-06-18 12:30:00,16.34,16.42,16.34,16.39,158000.0,12.1371,12.1966,12.1371,12.1743,158000.0
2012-06-18 13:00:00,16.39,16.46,16.38,16.45,129200.0,12.1743,12.2263,12.1669,12.2189,129200.0
2012-06-18 13:30:00,16.45,16.48,16.45,16.48,139000.0,12.2189,12.2411,12.2189,12.2411,139000.0
2012-06-18 14:00:00,16.48,16.5,16.45,16.49,179600.0,12.2411,12.256,12.2189,12.2486,179600.0
2012-06-18 14:30:00,16.48,16.49,16.42,16.43,230000.0,12.2411,12.2486,12.1966,12.204,230000.0
2012-06-18 15:00:00,16.43,16.47,16.4,16.42,230600.0,12.204,12.2337,12.1817,12.1966,230600.0
2012-06-18 15:30:00,16.43,16.45,16.41,16.43,368000.0,12.204,12.2189,12.1891,12.204,368000.0
2012-06-19 09:30:00,16.53,16.54,16.37,16.5,233400.0,12.2783,12.2857,12.1594,12.256,233400.0
2012-06-19 10:00:00,16.5,16.65,16.5,16.61,365000.0,12.256,12.3674,12.256,12.3377,365000.0
2012-06-19 10:30:00,16.61,16.65,16.6,16.63,301800.0,12.3377,12.3674,12.3303,12.3526,301800.0
2012-06-19 11:00:00,16.63,16.63,16.58,16.59,315800.0,12.3526,12.3526,12.3154,12.3228,315800.0
2012-06-19 11:30:00,16.59,16.61,16.57,16.6,111200.0,12.3228,12.3377,12.308,12.3303,111200.0
2012-06-19 12:00:00,16.61,16.62,16.53,16.54,92600.0,12.3377,12.3451,12.2783,12.2857,92600.0
2012-06-19 12:30:00,16.54,16.55,16.5,16.55,114200.0,12.2857,12.2931,12.256,12.2931,114200.0
2012-06-19 13:00:00,16.55,16.57,16.52,16.56,102600.0,12.2931,12.308,12.2709,12.3006,102600.0
2012-06-19 13:30:00,16.56,16.58,16.55,16.56,101600.0,12.3006,12.3154,12.2931,12.3006,101600.0
2012-06-19 14:00:00,16.56,16.56,16.53,16.54,103600.0,12.3006,12.3006,12.2783,12.2857,103600.0
2012-06-19 14:30:00,16.54,16.54,16.49,16.52,166400.0,12.2857,12.2857,12.2486,12.2709,166400.0
2012-06-19 15:00:00,16.52,16.59,16.5,16.55,209800.0,12.2709,12.3228,12.256,12.2931,209800.0
2012-06-19 15:30:00,16.55,16.57,16.5,16.54,414400.0,12.2931,12.308,12.256,12.2857,414400.0
2012-06-20 09:30:00,16.62,16.72,16.52,16.67,237200.0,12.3451,12.4194,12.2709,12.3823,237200.0
2012-06-20 10:00:00,16.67,16.68,16.57,16.59,205800.0,12.3823,12.3897,12.308,12.3228,205800.0
2012-06-20 10:30:00,16.58,16.59,16.48,16.5,117000.0,12.3154,12.3228,12.2411,12.256,117000.0
2012-06-20 11:00:00,16.49,16.56,16.49,16.56,95000.0,12.2486,12.3006,12.2486,12.3006,95000.0
2012-06-20 11:30:00,16.56,16.6,16.55,16.58,253200.0,12.3006,12.3303,12.2931,12.3154,253200.0
2012-06-20 12:00:00,16.58,16.59,16.5,16.52,166400.0,12.3154,12.3228,12.256,12.2709,166400.0
2012-06-20 12:30:00,16.53,16.61,16.47,16.6,273200.0,12.2783,12.3377,12.2337,12.3303,273200.0
2012-06-20 13:00:00,16.59,16.64,16.57,16.62,134400.0,12.3228,12.36,12.308,12.3451,134400.0
2012-06-20 13:30:00,16.63,16.65,16.58,16.61,140400.0,12.3526,12.3674,12.3154,12.3377,140400.0
2012-06-20 14:00:00,16.61,16.7,16.59,16.64,316000.0,12.3377,12.4046,12.3228,12.36,316000.0
2012-06-20 14:30:00,16.64,16.66,16.57,16.59,153800.0,12.36,12.3748,12.308,12.3228,153800.0
2012-06-20 15:00:00,16.6,16.63,16.55,16.63,294400.0,12.3303,12.3526,12.2931,12.3526,294400.0
2012-06-20 15:30:00,16.63,16.66,16.6,16.63,436800.0,12.3526,12.3748,12.3303,12.3526,436800.0
2012-06-21 09:30:00,16.6,16.64,16.49,16.6,219400.0,12.3303,12.36,12.2486,12.3303,219400.0
2012-06-21 10:00:00,16.6,16.6,16.48,16.6,276000.0,12.3303,12.3303,12.2411,12.3303,276000.0
2012-06-21 10:30:00,16.59,16.65,16.57,16.63,170000.0,12.3228,12.3674,12.308,12.3526,170000.0
2012-06-21 11:00:00,16.63,16.63,16.36,16.41,300800.0,12.3526,12.3526,12.152,12.1891,300800.0
2012-06-21 11:30:00,16.4,16.48,16.4,16.48,160200.0,12.1817,12.2411,12.1817,12.2411,160200.0
2012-06-21 12:00:00,16.48,16.5,16.39,16.4,130600.0,12.2411,12.256,12.1743,12.1817,130600.0
2012-06-21 12:30:00,16.39,16.43,16.38,16.43,156200.0,12.1743,12.204,12.1669,12.204,156200.0
2012-06-21 13:00:00,16.43,16.45,16.41,16.41,155800.0,12.204,12.2189,12.1891,12.1891,155800.0
2012-06-21 13:30:00,16.41,16.43,16.36,16.38,188200.0,12.1891,12.204,12.152,12.1669,188200.0
2012-06-21 14:00:00,16.38,16.38,16.34,16.36,160800.0,12.1669,12.1669,12.1371,12.152,160800.0
2012-06-21 14:30:00,16.36,16.38,16.33,16.34,192800.0,12.152,12.1669,12.1297,12.1371,192800.0
2012-06-21 15:00:00,16.33,16.34,16.22,16.25,355600.0,12.1297,12.1371,12.048,12.0703,355600.0
2012-06-21 15:30:00,16.25,16.27,16.19,16.25,1023000.0,12.0703,12.0852,12.0257,12.0703,1023000.0
2012-06-22 09:30:00,16.37,16.48,16.3,16.45,170800.0,12.1594,12.2411,12.1074,12.2189,170800.0
2012-06-22 10:00:00,16.46,16.51,16.38,16.46,288200.0,12.2263,12.2634,12.1669,12.2263,288200.0
2012-06-22 10:30:00,16.45,16.52,16.43,16.46,385200.0,12.2189,12.2709,12.204,12.2263,385200.0
2012-06-22 11:00:00,16.46,16.48,16.42,16.43,323200.0,12.2263,12.2411,12.1966,12.204,323200.0
2012-06-22 11:30:00,16.43,16.53,16.43,16.52,243600.0,12.204,12.2783,12.204,12.2709,243600.0
2012-06-22 12:00:00,16.51,16.52,16.43,16.47,202400.0,12.2634,12.2709,12.204,12.2337,202400.0
2012-06-22 12:30:00,16.47,16.54,16.46,16.54,177600.0,12.2337,12.2857,12.2263,12.2857,177600.0
2012-06-22 13:00:00,16.53,16.56,16.52,16.54,160800.0,12.2783,12.3006,12.2709,12.2857,160800.0
2012-06-22 13:30:00,16.53,16.53,16.46,16.5,142800.0,12.2783,12.2783,12.2263,12.256,142800.0
2012-06-22 14:00:00,16.5,16.53,16.49,16.5,108400.0,12.256,12.2783,12.2486,12.256,108400.0
2012-06-22 14:30:00,16.5,16.59,16.49,16.59,228800.0,12.256,12.3228,12.2486,12.3228,228800.0
2012-06-22 15:00:00,16.59,16.65,16.56,16.57,371400.0,12.3228,12.3674,12.3006,12.308,371400.0
2012-06-22 15:30:00,16.57,16.62,16.56,16.61,575000.0,12.308,12.3451,12.3006,12.3377,575000.0
2012-06-25 09:30:00,16.46,16.5,16.25,16.27,260600.0,12.2263,12.256,12.0703,12.0852,260600.0
2012-06-25 10:00:00,16.28,16.31,16.18,16.18,219200.0,12.0926,12.1149,12.0183,12.0183,219200.0
2012-06-25 10:30:00,16.18,16.25,16.17,16.24,383600.0,12.0183,12.0703,12.0109,12.0629,383600.0
2012-06-25 11:00:00,16.25,16.25,16.17,16.17,403800.0,12.0703,12.0703,12.0109,12.0109,403800.0
2012-06-25 11:30:00,16.17,16.17,16.04,16.04,198800.0,12.0109,12.0109,11.9143,11.9143,198800.0
2012-06-25 12:00:00,16.04,16.14,16.04,16.14,256800.0,11.9143,11.9886,11.9143,11.9886,256800.0
2012-06-25 12:30:00,16.13,16.15,16.07,16.07,85600.0,11.9812,11.996,11.9366,11.9366,85600.0
2012-06-25 13:00:00,16.07,16.07,16.05,16.06,112600.0,11.9366,11.9366,11.9217,11.9292,112600.0
2012-06-25 13:30:00,16.06,16.09,16.0,16.03,226000.0,11.9292,11.9515,11.8846,11.9069,226000.0
2012-06-25 14:00:00,16.03,16.05,16.0,16.0,159600.0,11.9069,11.9217,11.8846,11.8846,159600.0
2012-06-25 14:30:00,16.0,16.0,15.96,15.97,199600.0,11.8846,11.8846,11.8549,11.8623,199600.0
2012-06-25 15:00:00,15.97,16.09,15.97,16.09,324400.0,11.8623,11.9515,11.8623,11.9515,324400.0
2012-06-25 15:30:00,16.09,16.14,16.03,16.06,663200.0,11.9515,11.9886,11.9069,11.9292,663200.0
2012-06-26 09:30:00,16.08,16.35,16.07,16.17,429400.0,11.944,12.1446,11.9366,12.0109,429400.0
2012-06-26 10:00:00,16.18,16.31,15.99,15.99,735000.0,12.0183,12.1149,11.8772,11.8772,735000.0
2012-06-26 10:30:00,15.99,16.15,15.93,16.05,565000.0,11.8772,11.996,11.8326,11.9217,565000.0
2012-06-26 11:00:00,16.04,16.11,15.96,16.05,202400.0,11.9143,11.9663,11.8549,11.9217,202400.0
2012-06-26 11:30:00,16.05,16.15,16.04,16.1,189400.0,11.9217,11.996,11.9143,11.9589,189400.0
2012-06-26 12:00:00,16.1,16.1,16.04,16.09,249400.0,11.9589,11.9589,11.9143,11.9515,249400.0
2012-06-26 12:30:00,16.09,16.19,16.09,16.17,181600.0,11.9515,12.0257,11.9515,12.0109,181600.0
2012-06-26 13:00:00,16.17,16.17,16.14,16.15,96600.0,12.0109,12.0109,11.9886,11.996,96600.0
2012-06-26 13:30:00,16.15,16.15,16.1,16.13,92800.0,11.996,11.996,11.9589,11.9812,92800.0
2012-06-26 14:00:00,16.14,16.24,16.14,16.19,240800.0,11.9886,12.0629,11.9886,12.0257,240800.0
2012-06-26 14:30:00,16.2,16.2,16.14,16.17,160600.0,12.0332,12.0332,11.9886,12.0109,160600.0
2012-06-26 15:00:00,16.17,16.22,16.17,16.21,189000.0,12.0109,12.048,12.0109,12.0406,189000.0
2012-06-26 15:30:00,16.21,16.23,16.18,16.19,621200.0,12.0406,12.0554,12.0183,12.0257,621200.0
2012-06-27 09:30:00,16.28,16.41,16.18,16.24,236600.0,12.0926,12.1891,12.0183,12.0629,236600.0
2012-06-27 10:00:00,16.24,16.35,16.23,16.3,178000.0,12.0629,12.1446,12.0554,12.1074,178000.0
2012-06-27 10:30:00,16.31,16.35,16.25,16.35,276000.0,12.1149,12.1446,12.0703,12.1446,276000.0
2012-06-27 11:00:00,16.35,16.4,16.28,16.31,291000.0,12.1446,12.1817,12.0926,12.1149,291000.0
2012-06-27 11:30:00,16.3,16.32,16.25,16.27,237000.0,12.1074,12.1223,12.0703,12.0852,237000.0
2012-06-27 12:00:00,16.27,16.38,16.27,16.36,206600.0,12.0852,12.1669,12.0852,12.152,206600.0
2012-06-27 12:30:00,16.36,16.36,16.32,16.33,184200.0,12.152,12.152,12.1223,12.1297,184200.0
2012-06-27 13:00:00,16.33,16.36,16.29,16.3,178600.0,12.1297,12.152,12.1,12.1074,178600.0
2012-06-27 13:30:00,16.3,16.3,16.22,16.23,156600.0,12.1074,12.1074,12.048,12.0554,156600.0
2012-06-27 14:00:00,16.23,16.23,16.17,16.22,202000.0,12.0554,12.0554,12.0109,12.048,202000.0
2012-06-27 14:30:00,16.22,16.25,16.19,16.25,226400.0,12.048,12.0703,12.0257,12.0703,226400.0
2012-06-27 15:00:00,16.25,16.3,16.24,16.28,257200.0,12.0703,12.1074,12.0629,12.0926,257200.0
2012-06-27 15:30:00,16.28,16.32,16.22,16.24,690800.0,12.0926,12.1223,12.048,12.0629,690800.0
2012-06-28 09:30:00,16.17,16.23,16.04,16.19,377400.0,12.0109,12.0554,11.9143,12.0257,377400.0
2012-06-28 10:00:00,16.2,16.22,16.09,16.11,216400.0,12.0332,12.048,11.9515,11.9663,216400.0
2012-06-28 10:30:00,16.12,16.12,16.0,16.04,139200.0,11.9737,11.9737,11.8846,11.9143,139200.0
2012-06-28 11:00:00,16.04,16.05,16.0,16.04,150600.0,11.9143,11.9217,11.8846,11.9143,150600.0
2012-06-28 11:30:00,16.04,16.06,16.01,16.04,186800.0,11.9143,11.9292,11.892,11.9143,186800.0
2012-06-28 12:00:00,16.05,16.06,15.99,15.99,90200.0,11.9217,11.9292,11.8772,11.8772,90200.0
2012-06-28 12:30:00,15.99,16.0,15.95,15.99,77400.0,11.8772,11.8846,11.8475,11.8772,77400.0
2012-06-28 13:00:00,15.99,16.0,15.96,15.97,139400.0,11.8772,11.8846,11.8549,11.8623,139400.0
2012-06-28 13:30:00,15.97,15.99,15.94,15.99,105400.0,11.8623,11.8772,11.84,11.8772,105400.0
2012-06-28 14:00:00,15.99,15.99,15.92,15.95,115000.0,11.8772,11.8772,11.8252,11.8475,115000.0
2012-06-28 14:30:00,15.94,15.97,15.93,15.97,109400.0,11.84,11.8623,11.8326,11.8623,109400.0
2012-06-28 15:00:00,15.97,16.0,15.97,15.98,267200.0,11.8623,11.8846,11.8623,11.8697,267200.0
2012-06-28 15:30:00,15.99,16.14,15.99,16.11,606800.0,11.8772,11.9886,11.8772,11.9663,606800.0
2012-06-29 09:30:00,16.4,16.49,16.27,16.32,332000.0,12.1817,12.2486,12.0852,12.1223,332000.0
2012-06-29 10:00:00,16.32,16.47,16.32,16.45,361400.0,12.1223,12.2337,12.1223,12.2189,361400.0
2012-06-29 10:30:00,16.45,16.46,16.39,16.42,364000.0,12.2189,12.2263,12.1743,12.1966,364000.0
2012-06-29 11:00:00,16.43,16.52,16.42,16.5,251200.0,12.204,12.2709,12.1966,12.256,251200.0
2012-06-29 11:30:00,16.5,16.52,16.46,16.47,137600.0,12.256,12.2709,12.2263,12.2337,137600.0
2012-06-29 12:00:00,16.48,16.49,16.42,16.47,192600.0,12.2411,12.2486,12.1966,12.2337,192600.0
2012-06-29 12:30:00,16.47,16.53,16.47,16.51,246400.0,12.2337,12.2783,12.2337,12.2634,246400.0
2012-06-29 13:00:00,16.51,16.55,16.49,16.55,101000.0,12.2634,12.2931,12.2486,12.2931,101000.0
2012-06-29 13:30:00,16.55,16.6,16.54,16.6,65200.0,12.2931,12.3303,12.2857,12.3303,65200.0
2012-06-29 14:00:00,16.6,16.6,16.57,16.59,104400.0,12.3303,12.3303,12.308,12.3228,104400.0
2012-06-29 14:30:00,16.59,16.6,16.55,16.56,108600.0,12.3228,12.3303,12.2931,12.3006,108600.0
2012-06-29 15:00:00,16.57,16.57,16.46,16.47,238200.0,12.308,12.308,12.2263,12.2337,238200.0
2012-06-29 15:30:00,16.47,16.54,16.45,16.54,925400.0,12.2337,12.2857,12.2189,12.2857,925400.0
2012-07-02 09:30:00,16.67,16.67,16.47,16.48,154400.0,12.3823,12.3823,12.2337,12.2411,154400.0
2012-07-02 10:00:00,16.46,16.5,16.38,16.44,202000.0,12.2263,12.256,12.1669,12.2114,202000.0
2012-07-02 10:30:00,16.44,16.47,16.38,16.42,322200.0,12.2114,12.2337,12.1669,12.1966,322200.0
2012-07-02 11:00:00,16.42,16.43,16.34,16.34,228800.0,12.1966,12.204,12.1371,12.1371,228800.0
2012-07-02 11:30:00,16.35,16.38,16.33,16.35,119400.0,12.1446,12.1669,12.1297,12.1446,119400.0
2012-07-02 12:00:00,16.36,16.38,16.33,16.34,120000.0,12.152,12.1669,12.1297,12.1371,120000.0
2012-07-02 12:30:00,16.35,16.4,16.34,16.36,85600.0,12.1446,12.1817,12.1371,12.152,85600.0
2012-07-02 13:00:00,16.36,16.39,16.33,16.38,90000.0,12.152,12.1743,12.1297,12.1669,90000.0
2012-07-02 13:30:00,16.38,16.39,16.3,16.3,84600.0,12.1669,12.1743,12.1074,12.1074,84600.0
2012-07-02 14:00:00,16.3,16.4,16.29,16.4,135400.0,12.1074,12.1817,12.1,12.1817,135400.0
2012-07-02 14:30:00,16.4,16.42,16.38,16.4,117400.0,12.1817,12.1966,12.1669,12.1817,117400.0
2012-07-02 15:00:00,16.4,16.4,16.36,16.36,166800.0,12.1817,12.1817,12.152,12.152,166800.0
2012-07-02 15:30:00,16.36,16.41,16.35,16.4,451400.0,12.152,12.1891,12.1446,12.1817,451400.0
2012-07-03 09:30:00,16.38,16.5,16.34,16.35,113400.0,12.1669,12.256,12.1371,12.1446,113400.0
2012-07-03 10:00:00,16.36,16.49,16.36,16.46,110400.0,12.152,12.2486,12.152,12.2263,110400.0
2012-07-03 10:30:00,16.46,16.51,16.43,16.43,112200.0,12.2263,12.2634,12.204,12.204,112200.0
2012-07-03 11:00:00,16.43,16.47,16.43,16.46,157000.0,12.204,12.2337,12.204,12.2263,157000.0
2012-07-03 11:30:00,16.47,16.51,16.46,16.51,125600.0,12.2337,12.2634,12.2263,12.2634,125600.0
2012-07-03 12:00:00,16.51,16.54,16.49,16.51,109200.0,12.2634,12.2857,12.2486,12.2634,109200.0
2012-07-03 12:30:00,16.51,16.54,16.46,16.53,227800.0,12.2634,12.2857,12.2263,12.2783,227800.0
2012-07-05 09:30:00,16.53,16.55,16.32,16.38,154400.0,12.2783,12.2931,12.1223,12.1669,154400.0
2012-07-05 10:00:00,16.36,16.36,16.29,16.35,229800.0,12.152,12.152,12.1,12.1446,229800.0
2012-07-05 10:30:00,16.36,16.43,16.34,16.43,208000.0,12.152,12.204,12.1371,12.204,208000.0
2012-07-05 11:00:00,16.43,16.5,16.42,16.5,138800.0,12.204,12.256,12.1966,12.256,138800.0
2012-07-05 11:30:00,16.5,16.54,16.48,16.54,92600.0,12.256,12.2857,12.2411,12.2857,92600.0
2012-07-05 12:00:00,16.54,16.58,16.53,16.53,91600.0,12.2857,12.3154,12.2783,12.2783,91600.0
2012-07-05 12:30:00,16.53,16.58,16.51,16.57,75000.0,12.2783,12.3154,12.2634,12.308,75000.0
2012-07-05 13:00:00,16.57,16.61,16.56,16.61,85000.0,12.308,12.3377,12.3006,12.3377,85000.0
2012-07-05 13:30:00,16.6,16.64,16.58,16.64,91600.0,12.3303,12.36,12.3154,12.36,91600.0
2012-07-05 14:00:00,16.64,16.66,16.62,16.65,93600.0,12.36,12.3748,12.3451,12.3674,93600.0
2012-07-05 14:30:00,16.65,16.67,16.61,16.63,101600.0,12.3674,12.3823,12.3377,12.3526,101600.0
2012-07-05 15:00:00,16.63,16.65,16.6,16.64,180000.0,12.3526,12.3674,12.3303,12.36,180000.0
2012-07-05 15:30:00,16.63,16.64,16.54,16.55,562200.0,12.3526,12.36,12.2857,12.2931,562200.0
2012-07-06 09:30:00,16.48,16.56,16.27,16.35,211200.0,12.2411,12.3006,12.0852,12.1446,211200.0
2012-07-06 10:00:00,16.35,16.35,16.24,16.29,107200.0,12.1446,12.1446,12.0629,12.1,107200.0
2012-07-06 10:30:00,16.29,16.29,16.21,16.23,97600.0,12.1,12.1,12.0406,12.0554,97600.0
2012-07-06 11:00:00,16.23,16.24,16.18,16.19,175200.0,12.0554,12.0629,12.0183,12.0257,175200.0
2012-07-06 11:30:00,16.19,16.21,16.18,16.18,142600.0,12.0257,12.0406,12.0183,12.0183,142600.0
2012-07-06 12:00:00,16.19,16.19,16.1,16.1,148000.0,12.0257,12.0257,11.9589,11.9589,148000.0
2012-07-06 12:30:00,16.09,16.15,16.06,16.14,91200.0,11.9515,11.996,11.9292,11.9886,91200.0
2012-07-06 13:00:00,16.14,16.14,16.1,16.11,147600.0,11.9886,11.9886,11.9589,11.9663,147600.0
2012-07-06 13:30:00,16.1,16.1,16.06,16.09,88600.0,11.9589,11.9589,11.9292,11.9515,88600.0
2012-07-06 14:00:00,16.08,16.08,16.07,16.08,105200.0,11.944,11.944,11.9366,11.944,105200.0
2012-07-06 14:30:00,16.08,16.08,16.05,16.05,114600.0,11.944,11.944,11.9217,11.9217,114600.0
2012-07-06 15:00:00,16.05,16.07,16.05,16.07,385800.0,11.9217,11.9366,11.9217,11.9366,385800.0
2012-07-06 15:30:00,16.07,16.13,16.04,16.09,1221400.0,11.9366,11.9812,11.9143,11.9515,1221400.0
2012-07-09 09:30:00,16.04,16.1,15.86,15.87,380600.0,11.9143,11.9589,11.7806,11.788,380600.0
2012-07-09 10:00:00,15.87,15.88,15.8,15.82,364000.0,11.788,11.7955,11.736,11.7509,364000.0
2012-07-09 10:30:00,15.82,15.9,15.79,15.88,218000.0,11.7509,11.8103,11.7286,11.7955,218000.0
2012-07-09 11:00:00,15.88,15.9,15.87,15.88,204200.0,11.7955,11.8103,11.788,11.7955,204200.0
2012-07-09 11:30:00,15.88,15.9,15.87,15.88,151400.0,11.7955,11.8103,11.788,11.7955,151400.0
2012-07-09 12:00:00,15.88,15.9,15.86,15.9,147600.0,11.7955,11.8103,11.7806,11.8103,147600.0
2012-07-09 12:30:00,15.9,15.9,15.87,15.88,67000.0,11.8103,11.8103,11.788,11.7955,67000.0
2012-07-09 13:00:00,15.88,15.9,15.86,15.88,113200.0,11.7955,11.8103,11.7806,11.7955,113200.0
2012-07-09 13:30:00,15.89,15.92,15.88,15.92,177000.0,11.8029,11.8252,11.7955,11.8252,177000.0
2012-07-09 14:00:00,15.92,15.94,15.87,15.87,228000.0,11.8252,11.84,11.788,11.788,228000.0
2012-07-09 14:30:00,15.87,15.88,15.83,15.85,153600.0,11.788,11.7955,11.7583,11.7732,153600.0
2012-07-09 15:00:00,15.86,15.88,15.84,15.87,236600.0,11.7806,11.7955,11.7658,11.788,236600.0
2012-07-09 15:30:00,15.86,15.92,15.85,15.89,442200.0,11.7806,11.8252,11.7732,11.8029,442200.0
2012-07-10 09:30:00,15.92,16.03,15.87,16.0,443800.0,11.8252,11.9069,11.788,11.8846,443800.0
2012-07-10 10:00:00,16.0,16.02,15.81,15.81,201000.0,11.8846,11.8995,11.7435,11.7435,201000.0
2012-07-10 10:30:00,15.81,15.83,15.7,15.71,183000.0,11.7435,11.7583,11.6618,11.6692,183000.0
2012-07-10 11:00:00,15.71,15.75,15.68,15.74,296000.0,11.6692,11.6989,11.6469,11.6915,296000.0
2012-07-10 11:30:00,15.74,15.76,15.71,15.74,157400.0,11.6915,11.7063,11.6692,11.6915,157400.0
2012-07-10 12:00:00,15.74,15.78,15.73,15.74,151600.0,11.6915,11.7212,11.684,11.6915,151600.0
2012-07-10 12:30:00,15.74,15.76,15.72,15.74,169800.0,11.6915,11.7063,11.6766,11.6915,169800.0
2012-07-10 13:00:00,15.74,15.76,15.68,15.68,219000.0,11.6915,11.7063,11.6469,11.6469,219000.0
2012-07-10 13:30:00,15.69,15.73,15.66,15.67,208000.0,11.6543,11.684,11.6321,11.6395,208000.0
2012-07-10 14:00:00,15.67,15.7,15.63,15.63,145400.0,11.6395,11.6618,11.6098,11.6098,145400.0
2012-07-10 14:30:00,15.63,15.64,15.58,15.6,251600.0,11.6098,11.6172,11.5726,11.5875,251600.0
2012-07-10 15:00:00,15.6,15.65,15.58,15.59,363200.0,11.5875,11.6246,11.5726,11.5801,363200.0
2012-07-10 15:30:00,15.6,15.72,15.59,15.71,1215000.0,11.5875,11.6766,11.5801,11.6692,1215000.0
2012-07-11 09:30:00,15.74,15.77,15.63,15.77,176800.0,11.6915,11.7138,11.6098,11.7138,176800.0
2012-07-11 10:00:00,15.77,15.86,15.76,15.78,284200.0,11.7138,11.7806,11.7063,11.7212,284200.0
2012-07-11 10:30:00,15.78,15.81,15.72,15.72,274600.0,11.7212,11.7435,11.6766,11.6766,274600.0
2012-07-11 11:00:00,15.72,15.72,15.68,15.7,155800.0,11.6766,11.6766,11.6469,11.6618,155800.0
2012-07-11 11:30:00,15.7,15.77,15.7,15.7,201000.0,11.6618,11.7138,11.6618,11.6618,201000.0
2012-07-11 12:00:00,15.7,15.74,15.65,15.66,191800.0,11.6618,11.6915,11.6246,11.6321,191800.0
2012-07-11 12:30:00,15.65,15.67,15.65,15.65,161600.0,11.6246,11.6395,11.6246,11.6246,161600.0
2012-07-11 13:00:00,15.65,15.65,15.58,15.61,191600.0,11.6246,11.6246,11.5726,11.5949,191600.0
2012-07-11 13:30:00,15.6,15.63,15.58,15.6,242400.0,11.5875,11.6098,11.5726,11.5875,242400.0
2012-07-11 14:00:00,15.6,15.63,15.52,15.55,375600.0,11.5875,11.6098,11.5281,11.5503,375600.0
2012-07-11 14:30:00,15.55,15.6,15.52,15.56,485000.0,11.5503,11.5875,11.5281,11.5578,485000.0
2012-07-11 15:00:00,15.55,15.63,15.55,15.61,784600.0,11.5503,11.6098,11.5503,11.5949,784600.0
2012-07-11 15:30:00,15.6,15.71,15.59,15.69,872600.0,11.5875,11.6692,11.5801,11.6543,872600.0
2012-07-12 09:30:00,15.54,15.55,15.47,15.47,590800.0,11.5429,11.5503,11.4909,11.4909,590800.0
2012-07-12 10:00:00,15.47,15.47,15.34,15.37,345600.0,11.4909,11.4909,11.3944,11.4166,345600.0
2012-07-12 10:30:00,15.37,15.38,15.31,15.35,273200.0,11.4166,11.4241,11.3721,11.4018,273200.0
2012-07-12 11:00:00,15.35,15.45,15.34,15.43,384000.0,11.4018,11.4761,11.3944,11.4612,384000.0
2012-07-12 11:30:00,15.43,15.5,15.39,15.5,322000.0,11.4612,11.5132,11.4315,11.5132,322000.0
2012-07-12 12:00:00,15.51,15.52,15.38,15.4,316200.0,11.5206,11.5281,11.4241,11.4389,316200.0
2012-07-12 12:30:00,15.4,15.43,15.37,15.43,243200.0,11.4389,11.4612,11.4166,11.4612,243200.0
2012-07-12 13:00:00,15.43,15.54,15.42,15.49,275600.0,11.4612,11.5429,11.4538,11.5058,275600.0
2012-07-12 13:30:00,15.49,15.53,15.47,15.47,305200.0,11.5058,11.5355,11.4909,11.4909,305200.0
2012-07-12 14:00:00,15.47,15.54,15.46,15.49,337200.0,11.4909,11.5429,11.4835,11.5058,337200.0
2012-07-12 14:30:00,15.49,15.56,15.49,15.52,266000.0,11.5058,11.5578,11.5058,11.5281,266000.0
2012-07-12 15:00:00,15.52,15.6,15.51,15.56,474000.0,11.5281,11.5875,11.5206,11.5578,474000.0
2012-07-12 15:30:00,15.56,15.61,15.51,15.52,651400.0,11.5578,11.5949,11.5206,11.5281,651400.0
2012-07-13 09:30:00,15.53,15.71,15.49,15.7,359200.0,11.5355,11.6692,11.5058,11.6618,359200.0
2012-07-13 10:00:00,15.7,15.79,15.69,15.77,168800.0,11.6618,11.7286,11.6543,11.7138,168800.0
2012-07-13 10:30:00,15.77,15.78,15.71,15.72,119400.0,11.7138,11.7212,11.6692,11.6766,119400.0
2012-07-13 11:00:00,15.72,15.72,15.68,15.69,94000.0,11.6766,11.6766,11.6469,11.6543,94000.0
2012-07-13 11:30:00,15.69,15.71,15.67,15.67,139800.0,11.6543,11.6692,11.6395,11.6395,139800.0
2012-07-13 12:00:00,15.67,15.7,15.66,15.68,119000.0,11.6395,11.6618,11.6321,11.6469,119000.0
2012-07-13 12:30:00,15.68,15.69,15.66,15.68,42600.0,11.6469,11.6543,11.6321,11.6469,42600.0
2012-07-13 13:00:00,15.67,15.68,15.67,15.68,301600.0,11.6395,11.6469,11.6395,11.6469,301600.0
2012-07-13 13:30:00,15.68,15.78,15.67,15.78,459600.0,11.6469,11.7212,11.6395,11.7212,459600.0
2012-07-13 14:00:00,15.78,15.85,15.78,15.81,251400.0,11.7212,11.7732,11.7212,11.7435,251400.0
2012-07-13 14:30:00,15.81,15.86,15.79,15.81,192800.0,11.7435,11.7806,11.7286,11.7435,192800.0
2012-07-13 15:00:00,15.81,15.88,15.81,15.81,274200.0,11.7435,11.7955,11.7435,11.7435,274200.0
2012-07-13 15:30:00,15.81,15.83,15.77,15.81,628400.0,11.7435,11.7583,11.7138,11.7435,628400.0
2012-07-16 09:30:00,15.8,15.8,15.63,15.7,259400.0,11.736,11.736,11.6098,11.6618,259400.0
2012-07-16 10:00:00,15.69,15.77,15.68,15.77,429400.0,11.6543,11.7138,11.6469,11.7138,429400.0
2012-07-16 10:30:00,15.77,15.82,15.74,15.78,205200.0,11.7138,11.7509,11.6915,11.7212,205200.0
2012-07-16 11:00:00,15.78,15.9,15.77,15.85,262800.0,11.7212,11.8103,11.7138,11.7732,262800.0
2012-07-16 11:30:00,15.84,15.84,15.78,15.81,94600.0,11.7658,11.7658,11.7212,11.7435,94600.0
2012-07-16 12:00:00,15.81,15.81,15.74,15.77,171400.0,11.7435,11.7435,11.6915,11.7138,171400.0
2012-07-16 12:30:00,15.77,15.8,15.74,15.78,220000.0,11.7138,11.736,11.6915,11.7212,220000.0
2012-07-16 13:00:00,15.78,15.81,15.77,15.8,154800.0,11.7212,11.7435,11.7138,11.736,154800.0
2012-07-16 13:30:00,15.81,15.83,15.78,15.81,277800.0,11.7435,11.7583,11.7212,11.7435,277800.0
2012-07-16 14:00:00,15.81,15.81,15.79,15.8,253600.0,11.7435,11.7435,11.7286,11.736,253600.0
2012-07-16 14:30:00,15.81,15.81,15.74,15.77,164200.0,11.7435,11.7435,11.6915,11.7138,164200.0
2012-07-16 15:00:00,15.77,15.82,15.74,15.8,195800.0,11.7138,11.7509,11.6915,11.736,195800.0
2012-07-16 15:30:00,15.79,15.8,15.75,15.78,345200.0,11.7286,11.736,11.6989,11.7212,345200.0
2012-07-17 09:30:00,15.89,15.92,15.73,15.83,199200.0,11.8029,11.8252,11.684,11.7583,199200.0
2012-07-17 10:00:00,15.83,15.83,15.69,15.69,207000.0,11.7583,11.7583,11.6543,11.6543,207000.0
2012-07-17 10:30:00,15.69,15.7,15.58,15.65,182400.0,11.6543,11.6618,11.5726,11.6246,182400.0
2012-07-17 11:00:00,15.65,15.7,15.63,15.65,135200.0,11.6246,11.6618,11.6098,11.6246,135200.0
2012-07-17 11:30:00,15.65,15.77,15.64,15.74,124800.0,11.6246,11.7138,11.6172,11.6915,124800.0
2012-07-17 12:00:00,15.75,15.81,15.71,15.8,149800.0,11.6989,11.7435,11.6692,11.736,149800.0
2012-07-17 12:30:00,15.79,15.81,15.71,15.71,122400.0,11.7286,11.7435,11.6692,11.6692,122400.0
2012-07-17 13:00:00,15.71,15.8,15.71,15.79,159600.0,11.6692,11.736,11.6692,11.7286,159600.0
2012-07-17 13:30:00,15.79,15.82,15.78,15.78,152600.0,11.7286,11.7509,11.7212,11.7212,152600.0
2012-07-17 14:00:00,15.78,15.81,15.76,15.79,154600.0,11.7212,11.7435,11.7063,11.7286,154600.0
2012-07-17 14:30:00,15.8,15.88,15.79,15.86,234000.0,11.736,11.7955,11.7286,11.7806,234000.0
2012-07-17 15:00:00,15.86,15.87,15.75,15.76,259400.0,11.7806,11.788,11.6989,11.7063,259400.0
2012-07-17 15:30:00,15.76,15.81,15.74,15.81,531000.0,11.7063,11.7435,11.6915,11.7435,531000.0
2012-07-18 09:30:00,15.83,16.2,15.78,16.15,251000.0,11.7583,12.0332,11.7212,11.996,251000.0
2012-07-18 10:00:00,16.15,16.22,16.11,16.19,174600.0,11.996,12.048,11.9663,12.0257,174600.0
2012-07-18 10:30:00,16.2,16.24,16.17,16.24,129400.0,12.0332,12.0629,12.0109,12.0629,129400.0
2012-07-18 11:00:00,16.24,16.28,16.22,16.23,174200.0,12.0629,12.0926,12.048,12.0554,174200.0
2012-07-18 11:30:00,16.24,16.29,16.23,16.28,209800.0,12.0629,12.1,12.0554,12.0926,209800.0
2012-07-18 12:00:00,16.28,16.38,16.28,16.35,149000.0,12.0926,12.1669,12.0926,12.1446,149000.0
2012-07-18 12:30:00,16.35,16.38,16.34,16.36,121600.0,12.1446,12.1669,12.1371,12.152,121600.0
2012-07-18 13:00:00,16.36,16.38,16.33,16.36,91400.0,12.152,12.1669,12.1297,12.152,91400.0
2012-07-18 13:30:00,16.36,16.36,16.29,16.31,166400.0,12.152,12.152,12.1,12.1149,166400.0
2012-07-18 14:00:00,16.31,16.36,16.29,16.34,301200.0,12.1149,12.152,12.1,12.1371,301200.0
2012-07-18 14:30:00,16.34,16.34,16.24,16.27,111400.0,12.1371,12.1371,12.0629,12.0852,111400.0
2012-07-18 15:00:00,16.28,16.32,16.28,16.31,156800.0,12.0926,12.1223,12.0926,12.1149,156800.0
2012-07-18 15:30:00,16.31,16.33,16.27,16.29,340600.0,12.1149,12.1297,12.0852,12.1,340600.0
2012-07-19 09:30:00,16.33,16.43,16.27,16.43,297000.0,12.1297,12.204,12.0852,12.204,297000.0
2012-07-19 10:00:00,16.41,16.43,16.32,16.35,273600.0,12.1891,12.204,12.1223,12.1446,273600.0
2012-07-19 10:30:00,16.35,16.46,16.33,16.4,319400.0,12.1446,12.2263,12.1297,12.1817,319400.0
2012-07-19 11:00:00,16.41,16.45,16.34,16.35,215600.0,12.1891,12.2189,12.1371,12.1446,215600.0
2012-07-19 11:30:00,16.35,16.42,16.34,16.4,143400.0,12.1446,12.1966,12.1371,12.1817,143400.0
2012-07-19 12:00:00,16.41,16.45,16.4,16.42,138000.0,12.1891,12.2189,12.1817,12.1966,138000.0
2012-07-19 12:30:00,16.42,16.44,16.4,16.41,115600.0,12.1966,12.2114,12.1817,12.1891,115600.0
2012-07-19 13:00:00,16.41,16.47,16.41,16.46,107400.0,12.1891,12.2337,12.1891,12.2263,107400.0
2012-07-19 13:30:00,16.46,16.46,16.3,16.34,220800.0,12.2263,12.2263,12.1074,12.1371,220800.0
2012-07-19 14:00:00,16.34,16.4,16.34,16.37,311800.0,12.1371,12.1817,12.1371,12.1594,311800.0
2012-07-19 14:30:00,16.36,16.42,16.35,16.38,254000.0,12.152,12.1966,12.1446,12.1669,254000.0
2012-07-19 15:00:00,16.38,16.4,16.35,16.37,355400.0,12.1669,12.1817,12.1446,12.1594,355400.0
2012-07-19 15:30:00,16.38,16.48,16.36,16.42,557200.0,12.1669,12.2411,12.152,12.1966,557200.0
2012-07-20 09:30:00,16.4,16.4,16.16,16.23,429800.0,12.1817,12.1817,12.0034,12.0554,429800.0
2012-07-20 10:00:00,16.22,16.33,16.22,16.25,100800.0,12.048,12.1297,12.048,12.0703,100800.0
2012-07-20 10:30:00,16.25,16.25,16.15,16.23,202800.0,12.0703,12.0703,11.996,12.0554,202800.0
2012-07-20 11:00:00,16.23,16.29,16.18,16.21,171600.0,12.0554,12.1,12.0183,12.0406,171600.0
2012-07-20 11:30:00,16.21,16.24,16.16,16.18,176800.0,12.0406,12.0629,12.0034,12.0183,176800.0
2012-07-20 12:00:00,16.18,16.19,16.12,16.14,104800.0,12.0183,12.0257,11.9737,11.9886,104800.0
2012-07-20 12:30:00,16.14,16.15,16.09,16.15,88600.0,11.9886,11.996,11.9515,11.996,88600.0
2012-07-20 13:00:00,16.14,16.16,16.07,16.1,132000.0,11.9886,12.0034,11.9366,11.9589,132000.0
2012-07-20 13:30:00,16.1,16.14,16.07,16.13,82600.0,11.9589,11.9886,11.9366,11.9812,82600.0
2012-07-20 14:00:00,16.14,16.17,16.13,16.15,72400.0,11.9886,12.0109,11.9812,11.996,72400.0
2012-07-20 14:30:00,16.15,16.16,16.14,16.15,62600.0,11.996,12.0034,11.9886,11.996,62600.0
2012-07-20 15:00:00,16.15,16.17,16.14,16.17,150800.0,11.996,12.0109,11.9886,12.0109,150800.0
2012-07-20 15:30:00,16.17,16.22,16.16,16.2,881600.0,12.0109,12.048,12.0034,12.0332,881600.0
2012-07-23 09:30:00,15.96,15.97,15.68,15.78,208600.0,11.8549,11.8623,11.6469,11.7212,208600.0
2012-07-23 10:00:00,15.78,15.83,15.77,15.8,217000.0,11.7212,11.7583,11.7138,11.736,217000.0
2012-07-23 10:30:00,15.79,15.88,15.78,15.88,173600.0,11.7286,11.7955,11.7212,11.7955,173600.0
2012-07-23 11:00:00,15.88,15.9,15.86,15.88,142600.0,11.7955,11.8103,11.7806,11.7955,142600.0
2012-07-23 11:30:00,15.88,15.88,15.8,15.82,185600.0,11.7955,11.7955,11.736,11.7509,185600.0
2012-07-23 12:00:00,15.83,15.85,15.8,15.81,293200.0,11.7583,11.7732,11.736,11.7435,293200.0
2012-07-23 12:30:00,15.81,15.86,15.79,15.83,137400.0,11.7435,11.7806,11.7286,11.7583,137400.0
2012-07-23 13:00:00,15.82,15.86,15.81,15.85,147200.0,11.7509,11.7806,11.7435,11.7732,147200.0
2012-07-23 13:30:00,15.84,15.86,15.81,15.85,119200.0,11.7658,11.7806,11.7435,11.7732,119200.0
2012-07-23 14:00:00,15.85,15.88,15.84,15.86,102400.0,11.7732,11.7955,11.7658,11.7806,102400.0
2012-07-23 14:30:00,15.86,15.88,15.84,15.84,98800.0,11.7806,11.7955,11.7658,11.7658,98800.0
2012-07-23 15:00:00,15.84,15.93,15.83,15.93,249200.0,11.7658,11.8326,11.7583,11.8326,249200.0
2012-07-23 15:30:00,15.94,15.96,15.9,15.9,355800.0,11.84,11.8549,11.8103,11.8103,355800.0
2012-07-24 09:30:00,15.92,15.95,15.78,15.87,268800.0,11.8252,11.8475,11.7212,11.788,268800.0
2012-07-24 10:00:00,15.87,15.9,15.79,15.84,222200.0,11.788,11.8103,11.7286,11.7658,222200.0
2012-07-24 10:30:00,15.83,15.9,15.81,15.81,81400.0,11.7583,11.8103,11.7435,11.7435,81400.0
2012-07-24 11:00:00,15.81,15.88,15.77,15.82,167200.0,11.7435,11.7955,11.7138,11.7509,167200.0
2012-07-24 11:30:00,15.82,15.83,15.73,15.74,152800.0,11.7509,11.7583,11.684,11.6915,152800.0
2012-07-24 12:00:00,15.73,15.73,15.65,15.7,193800.0,11.684,11.684,11.6246,11.6618,193800.0
2012-07-24 12:30:00,15.7,15.81,15.69,15.81,104400.0,11.6618,11.7435,11.6543,11.7435,104400.0
2012-07-24 13:00:00,15.8,15.81,15.7,15.71,104200.0,11.736,11.7435,11.6618,11.6692,104200.0
2012-07-24 13:30:00,15.71,15.76,15.69,15.75,162400.0,11.6692,11.7063,11.6543,11.6989,162400.0
2012-07-24 14:00:00,15.74,15.78,15.67,15.69,519400.0,11.6915,11.7212,11.6395,11.6543,519400.0
2012-07-24 14:30:00,15.69,15.72,15.65,15.67,186000.0,11.6543,11.6766,11.6246,11.6395,186000.0
2012-07-24 15:00:00,15.67,15.72,15.61,15.72,416600.0,11.6395,11.6766,11.5949,11.6766,416600.0
2012-07-24 15:30:00,15.72,15.75,15.65,15.73,849200.0,11.6766,11.6989,11.6246,11.684,849200.0
2012-07-25 09:30:00,15.74,16.02,15.71,16.0,473200.0,11.6915,11.8995,11.6692,11.8846,473200.0
2012-07-25 10:00:00,16.0,16.03,15.88,15.96,332400.0,11.8846,11.9069,11.7955,11.8549,332400.0
2012-07-25 10:30:00,15.95,16.0,15.88,15.9,242600.0,11.8475,11.8846,11.7955,11.8103,242600.0
2012-07-25 11:00:00,15.9,16.02,15.89,15.97,284000.0,11.8103,11.8995,11.8029,11.8623,284000.0
2012-07-25 11:30:00,15.97,16.03,15.97,16.01,249600.0,11.8623,11.9069,11.8623,11.892,249600.0
2012-07-25 12:00:00,16.0,16.03,15.97,15.99,288600.0,11.8846,11.9069,11.8623,11.8772,288600.0
2012-07-25 12:30:00,15.99,16.08,15.99,16.08,92600.0,11.8772,11.944,11.8772,11.944,92600.0
2012-07-25 13:00:00,16.08,16.13,16.07,16.1,148600.0,11.944,11.9812,11.9366,11.9589,148600.0
2012-07-25 13:30:00,16.1,16.14,16.07,16.1,120800.0,11.9589,11.9886,11.9366,11.9589,120800.0
2012-07-25 14:00:00,16.1,16.12,16.07,16.11,119600.0,11.9589,11.9737,11.9366,11.9663,119600.0
2012-07-25 14:30:00,16.11,16.14,16.08,16.09,139800.0,11.9663,11.9886,11.944,11.9515,139800.0
2012-07-25 15:00:00,16.09,16.09,15.99,16.02,140400.0,11.9515,11.9515,11.8772,11.8995,140400.0
2012-07-25 15:30:00,16.02,16.02,15.94,15.97,445800.0,11.8995,11.8995,11.84,11.8623,445800.0
2012-07-26 09:30:00,16.33,16.5,16.3,16.45,354600.0,12.1297,12.256,12.1074,12.2189,354600.0
2012-07-26 10:00:00,16.45,16.5,16.38,16.4,244400.0,12.2189,12.256,12.1669,12.1817,244400.0
2012-07-26 10:30:00,16.4,16.41,16.29,16.32,192600.0,12.1817,12.1891,12.1,12.1223,192600.0
2012-07-26 11:00:00,16.31,16.33,16.22,16.25,200000.0,12.1149,12.1297,12.048,12.0703,200000.0
2012-07-26 11:30:00,16.25,16.28,16.21,16.23,110400.0,12.0703,12.0926,12.0406,12.0554,110400.0
2012-07-26 12:00:00,16.22,16.22,16.16,16.19,113400.0,12.048,12.048,12.0034,12.0257,113400.0
2012-07-26 12:30:00,16.18,16.21,16.15,16.2,142800.0,12.0183,12.0406,11.996,12.0332,142800.0
2012-07-26 13:00:00,16.2,16.28,16.2,16.27,90400.0,12.0332,12.0926,12.0332,12.0852,90400.0
2012-07-26 13:30:00,16.27,16.28,16.21,16.21,139800.0,12.0852,12.0926,12.0406,12.0406,139800.0
2012-07-26 14:00:00,16.22,16.23,16.18,16.22,116200.0,12.048,12.0554,12.0183,12.048,116200.0
2012-07-26 14:30:00,16.22,16.26,16.19,16.23,139000.0,12.048,12.0777,12.0257,12.0554,139000.0
2012-07-26 15:00:00,16.23,16.24,16.18,16.24,178800.0,12.0554,12.0629,12.0183,12.0629,178800.0
2012-07-26 15:30:00,16.24,16.3,16.23,16.25,431800.0,12.0629,12.1074,12.0554,12.0703,431800.0
2012-07-27 09:30:00,16.4,16.43,16.24,16.36,382600.0,12.1817,12.204,12.0629,12.152,382600.0
2012-07-27 10:00:00,16.37,16.4,16.33,16.36,294600.0,12.1594,12.1817,12.1297,12.152,294600.0
2012-07-27 10:30:00,16.36,16.39,16.33,16.36,240000.0,12.152,12.1743,12.1297,12.152,240000.0
2012-07-27 11:00:00,16.36,16.4,16.34,16.34,184000.0,12.152,12.1817,12.1371,12.1371,184000.0
2012-07-27 11:30:00,16.34,16.39,16.32,16.39,181600.0,12.1371,12.1743,12.1223,12.1743,181600.0
2012-07-27 12:00:00,16.39,16.41,16.36,16.38,261400.0,12.1743,12.1891,12.152,12.1669,261400.0
2012-07-27 12:30:00,16.38,16.39,16.32,16.32,250800.0,12.1669,12.1743,12.1223,12.1223,250800.0
2012-07-27 13:00:00,16.32,16.41,16.32,16.4,415000.0,12.1223,12.1891,12.1223,12.1817,415000.0
2012-07-27 13:30:00,16.4,16.47,16.35,16.4,669200.0,12.1817,12.2337,12.1446,12.1817,669200.0
2012-07-27 14:00:00,16.4,16.46,16.36,16.37,275400.0,12.1817,12.2263,12.152,12.1594,275400.0
2012-07-27 14:30:00,16.36,16.42,16.35,16.4,339600.0,12.152,12.1966,12.1446,12.1817,339600.0
2012-07-27 15:00:00,16.4,16.44,16.36,16.43,563000.0,12.1817,12.2114,12.152,12.204,563000.0
2012-07-27 15:30:00,16.44,16.5,16.41,16.43,664000.0,12.2114,12.256,12.1891,12.204,664000.0
2012-07-30 09:30:00,16.46,16.62,16.46,16.59,246800.0,12.2263,12.3451,12.2263,12.3228,246800.0
2012-07-30 10:00:00,16.6,16.61,16.48,16.51,286000.0,12.3303,12.3377,12.2411,12.2634,286000.0
2012-07-30 10:30:00,16.51,16.55,16.45,16.46,326400.0,12.2634,12.2931,12.2189,12.2263,326400.0
2012-07-30 11:00:00,16.46,16.53,16.45,16.46,466000.0,12.2263,12.2783,12.2189,12.2263,466000.0
2012-07-30 11:30:00,16.47,16.49,16.43,16.46,427400.0,12.2337,12.2486,12.204,12.2263,427400.0
2012-07-30 12:00:00,16.45,16.47,16.38,16.38,468800.0,12.2189,12.2337,12.1669,12.1669,468800.0
2012-07-30 12:30:00,16.38,16.5,16.34,16.44,288400.0,12.1669,12.256,12.1371,12.2114,288400.0
2012-07-30 13:00:00,16.44,16.53,16.43,16.52,196800.0,12.2114,12.2783,12.204,12.2709,196800.0
2012-07-30 13:30:00,16.53,16.54,16.46,16.47,539400.0,12.2783,12.2857,12.2263,12.2337,539400.0
2012-07-30 14:00:00,16.48,16.55,16.45,16.55,207000.0,12.2411,12.2931,12.2189,12.2931,207000.0
2012-07-30 14:30:00,16.55,16.64,16.55,16.61,256200.0,12.2931,12.36,12.2931,12.3377,256200.0
2012-07-30 15:00:00,16.61,16.64,16.55,16.64,372800.0,12.3377,12.36,12.2931,12.36,372800.0
2012-07-30 15:30:00,16.65,16.71,16.6,16.68,1237200.0,12.3674,12.412,12.3303,12.3897,1237200.0
2012-07-31 09:30:00,16.68,16.86,16.68,16.77,434400.0,12.3897,12.5234,12.3897,12.4565,434400.0
2012-07-31 10:00:00,16.77,16.81,16.68,16.76,309000.0,12.4565,12.4863,12.3897,12.4491,309000.0
2012-07-31 10:30:00,16.75,16.77,16.68,16.73,234800.0,12.4417,12.4565,12.3897,12.4268,234800.0
2012-07-31 11:00:00,16.73,16.77,16.72,16.75,324600.0,12.4268,12.4565,12.4194,12.4417,324600.0
2012-07-31 11:30:00,16.75,16.75,16.68,16.71,207400.0,12.4417,12.4417,12.3897,12.412,207400.0
2012-07-31 12:00:00,16.71,16.71,16.61,16.65,317200.0,12.412,12.412,12.3377,12.3674,317200.0
2012-07-31 12:30:00,16.65,16.65,16.6,16.63,154600.0,12.3674,12.3674,12.3303,12.3526,154600.0
2012-07-31 13:00:00,16.63,16.72,16.61,16.71,170400.0,12.3526,12.4194,12.3377,12.412,170400.0
2012-07-31 13:30:00,16.72,16.72,16.59,16.65,267400.0,12.4194,12.4194,12.3228,12.3674,267400.0
2012-07-31 14:00:00,16.65,16.71,16.65,16.7,250400.0,12.3674,12.412,12.3674,12.4046,250400.0
2012-07-31 14:30:00,16.7,16.7,16.65,16.65,178600.0,12.4046,12.4046,12.3674,12.3674,178600.0
2012-07-31 15:00:00,16.65,16.66,16.61,16.65,354000.0,12.3674,12.3748,12.3377,12.3674,354000.0
2012-07-31 15:30:00,16.65,16.73,16.63,16.69,967000.0,12.3674,12.4268,12.3526,12.3971,967000.0
2012-08-01 09:30:00,16.84,16.92,16.67,16.77,341000.0,12.5085,12.568,12.3823,12.4565,341000.0
2012-08-01 10:00:00,16.75,16.83,16.69,16.74,224400.0,12.4417,12.5011,12.3971,12.4343,224400.0
2012-08-01 10:30:00,16.74,16.78,16.66,16.67,290200.0,12.4343,12.464,12.3748,12.3823,290200.0
2012-08-01 11:00:00,16.67,16.72,16.65,16.71,250200.0,12.3823,12.4194,12.3674,12.412,250200.0
2012-08-01 11:30:00,16.72,16.76,16.68,16.74,148400.0,12.4194,12.4491,12.3897,12.4343,148400.0
2012-08-01 12:00:00,16.74,16.82,16.73,16.8,136000.0,12.4343,12.4937,12.4268,12.4788,136000.0
2012-08-01 12:30:00,16.81,16.82,16.78,16.81,141800.0,12.4863,12.4937,12.464,12.4863,141800.0
2012-08-01 13:00:00,16.82,16.85,16.75,16.75,91600.0,12.4937,12.516,12.4417,12.4417,91600.0
2012-08-01 13:30:00,16.75,16.8,16.73,16.75,150800.0,12.4417,12.4788,12.4268,12.4417,150800.0
2012-08-01 14:00:00,16.75,16.82,16.7,16.81,451400.0,12.4417,12.4937,12.4046,12.4863,451400.0
2012-08-01 14:30:00,16.82,16.83,16.73,16.79,197000.0,12.4937,12.5011,12.4268,12.4714,197000.0
2012-08-01 15:00:00,16.78,16.84,16.74,16.81,254000.0,12.464,12.5085,12.4343,12.4863,254000.0
2012-08-01 15:30:00,16.82,16.83,16.75,16.79,715600.0,12.4937,12.5011,12.4417,12.4714,715600.0
2012-08-02 09:30:00,16.47,16.77,16.47,16.71,231600.0,12.2337,12.4565,12.2337,12.412,231600.0
2012-08-02 10:00:00,16.71,16.83,16.7,16.74,266800.0,12.412,12.5011,12.4046,12.4343,266800.0
2012-08-02 10:30:00,16.74,16.74,16.56,16.61,225400.0,12.4343,12.4343,12.3006,12.3377,225400.0
2012-08-02 11:00:00,16.61,16.67,16.56,16.63,231600.0,12.3377,12.3823,12.3006,12.3526,231600.0
2012-08-02 11:30:00,16.63,16.63,16.52,16.61,270400.0,12.3526,12.3526,12.2709,12.3377,270400.0
2012-08-02 12:00:00,16.61,16.67,16.54,16.54,120200.0,12.3377,12.3823,12.2857,12.2857,120200.0
2012-08-02 12:30:00,16.54,16.55,16.47,16.54,140000.0,12.2857,12.2931,12.2337,12.2857,140000.0
2012-08-02 13:00:00,16.54,16.57,16.5,16.52,114400.0,12.2857,12.308,12.256,12.2709,114400.0
2012-08-02 13:30:00,16.52,16.53,16.46,16.47,121400.0,12.2709,12.2783,12.2263,12.2337,121400.0
2012-08-02 14:00:00,16.46,16.49,16.44,16.48,137000.0,12.2263,12.2486,12.2114,12.2411,137000.0
2012-08-02 14:30:00,16.47,16.55,16.47,16.51,214400.0,12.2337,12.2931,12.2337,12.2634,214400.0
2012-08-02 15:00:00,16.5,16.59,16.5,16.57,180800.0,12.256,12.3228,12.256,12.308,180800.0
2012-08-02 15:30:00,16.57,16.74,16.57,16.7,853000.0,12.308,12.4343,12.308,12.4046,853000.0
2012-08-03 09:30:00,17.0,17.19,16.72,17.02,601000.0,12.6274,12.7685,12.4194,12.6422,601000.0
2012-08-03 10:00:00,17.02,17.11,16.95,17.09,371800.0,12.6422,12.7091,12.5902,12.6942,371800.0
2012-08-03 10:30:00,17.09,17.15,17.03,17.13,263400.0,12.6942,12.7388,12.6497,12.724,263400.0
2012-08-03 11:00:00,17.13,17.24,17.11,17.17,253200.0,12.724,12.8057,12.7091,12.7537,253200.0
2012-08-03 11:30:00,17.17,17.25,17.12,17.16,243000.0,12.7537,12.8131,12.7165,12.7462,243000.0
2012-08-03 12:00:00,17.17,17.2,17.14,17.19,123600.0,12.7537,12.7759,12.7314,12.7685,123600.0
2012-08-03 12:30:00,17.2,17.25,17.16,17.21,224000.0,12.7759,12.8131,12.7462,12.7834,224000.0
2012-08-03 13:00:00,17.21,17.28,17.19,17.27,196600.0,12.7834,12.8354,12.7685,12.8279,196600.0
2012-08-03 13:30:00,17.27,17.28,17.25,17.27,154000.0,12.8279,12.8354,12.8131,12.8279,154000.0
2012-08-03 14:00:00,17.27,17.35,17.27,17.32,252200.0,12.8279,12.8874,12.8279,12.8651,252200.0
2012-08-03 14:30:00,17.32,17.34,17.28,17.33,362000.0,12.8651,12.8799,12.8354,12.8725,362000.0
2012-08-03 15:00:00,17.33,17.4,17.32,17.34,362000.0,12.8725,12.9245,12.8651,12.8799,362000.0
2012-08-03 15:30:00,17.34,17.39,17.31,17.35,840600.0,12.8799,12.9171,12.8577,12.8874,840600.0
2012-08-06 09:30:00,17.35,17.35,17.21,17.26,572800.0,12.8874,12.8874,12.7834,12.8205,572800.0
2012-08-06 10:00:00,17.27,17.36,17.27,17.3,318200.0,12.8279,12.8948,12.8279,12.8502,318200.0
2012-08-06 10:30:00,17.29,17.32,17.27,17.27,298200.0,12.8428,12.8651,12.8279,12.8279,298200.0
2012-08-06 11:00:00,17.27,17.34,17.23,17.32,310800.0,12.8279,12.8799,12.7982,12.8651,310800.0
2012-08-06 11:30:00,17.31,17.35,17.29,17.31,197600.0,12.8577,12.8874,12.8428,12.8577,197600.0
2012-08-06 12:00:00,17.31,17.33,17.29,17.32,193600.0,12.8577,12.8725,12.8428,12.8651,193600.0
2012-08-06 12:30:00,17.32,17.35,17.3,17.34,189000.0,12.8651,12.8874,12.8502,12.8799,189000.0
2012-08-06 13:00:00,17.34,17.36,17.33,17.36,105000.0,12.8799,12.8948,12.8725,12.8948,105000.0
2012-08-06 13:30:00,17.36,17.36,17.33,17.35,136400.0,12.8948,12.8948,12.8725,12.8874,136400.0
2012-08-06 14:00:00,17.35,17.36,17.33,17.36,156800.0,12.8874,12.8948,12.8725,12.8948,156800.0
2012-08-06 14:30:00,17.36,17.36,17.33,17.35,180400.0,12.8948,12.8948,12.8725,12.8874,180400.0
2012-08-06 15:00:00,17.35,17.37,17.34,17.36,230200.0,12.8874,12.9022,12.8799,12.8948,230200.0
2012-08-06 15:30:00,17.36,17.37,17.31,17.32,526600.0,12.8948,12.9022,12.8577,12.8651,526600.0
2012-08-07 09:30:00,17.35,17.5,17.32,17.49,532200.0,12.8874,12.9988,12.8651,12.9914,532200.0
2012-08-07 10:00:00,17.5,17.53,17.45,17.5,209400.0,12.9988,13.0211,12.9616,12.9988,209400.0
2012-08-07 10:30:00,17.5,17.52,17.42,17.43,350800.0,12.9988,13.0136,12.9394,12.9468,350800.0
2012-08-07 11:00:00,17.43,17.45,17.39,17.39,341800.0,12.9468,12.9616,12.9171,12.9171,341800.0
2012-08-07 11:30:00,17.4,17.49,17.39,17.48,240200.0,12.9245,12.9914,12.9171,12.9839,240200.0
2012-08-07 12:00:00,17.49,17.55,17.48,17.55,180400.0,12.9914,13.0359,12.9839,13.0359,180400.0
2012-08-07 12:30:00,17.55,17.57,17.53,17.55,148400.0,13.0359,13.0508,13.0211,13.0359,148400.0
2012-08-07 13:00:00,17.55,17.55,17.48,17.5,152000.0,13.0359,13.0359,12.9839,12.9988,152000.0
2012-08-07 13:30:00,17.5,17.55,17.49,17.54,149400.0,12.9988,13.0359,12.9914,13.0285,149400.0
2012-08-07 14:00:00,17.53,17.56,17.53,17.53,154400.0,13.0211,13.0433,13.0211,13.0211,154400.0
2012-08-07 14:30:00,17.53,17.56,17.5,17.51,195000.0,13.0211,13.0433,12.9988,13.0062,195000.0
2012-08-07 15:00:00,17.52,17.52,17.44,17.48,420200.0,13.0136,13.0136,12.9542,12.9839,420200.0
2012-08-07 15:30:00,17.48,17.49,17.42,17.44,706800.0,12.9839,12.9914,12.9394,12.9542,706800.0
2012-08-08 09:30:00,17.42,17.51,17.38,17.4,254000.0,12.9394,13.0062,12.9096,12.9245,254000.0
2012-08-08 10:00:00,17.41,17.48,17.38,17.38,266600.0,12.9319,12.9839,12.9096,12.9096,266600.0
2012-08-08 10:30:00,17.38,17.48,17.37,17.45,219600.0,12.9096,12.9839,12.9022,12.9616,219600.0
2012-08-08 11:00:00,17.44,17.52,17.43,17.49,227600.0,12.9542,13.0136,12.9468,12.9914,227600.0
2012-08-08 11:30:00,17.5,17.5,17.45,17.46,117200.0,12.9988,12.9988,12.9616,12.9691,117200.0
2012-08-08 12:00:00,17.46,17.49,17.45,17.48,151400.0,12.9691,12.9914,12.9616,12.9839,151400.0
2012-08-08 12:30:00,17.48,17.5,17.42,17.46,131600.0,12.9839,12.9988,12.9394,12.9691,131600.0
2012-08-08 13:00:00,17.46,17.48,17.42,17.44,112200.0,12.9691,12.9839,12.9394,12.9542,112200.0
2012-08-08 13:30:00,17.45,17.47,17.43,17.47,104600.0,12.9616,12.9765,12.9468,12.9765,104600.0
2012-08-08 14:00:00,17.47,17.48,17.45,17.45,167000.0,12.9765,12.9839,12.9616,12.9616,167000.0
2012-08-08 14:30:00,17.45,17.47,17.43,17.46,267800.0,12.9616,12.9765,12.9468,12.9691,267800.0
2012-08-08 15:00:00,17.46,17.47,17.43,17.44,331600.0,12.9691,12.9765,12.9468,12.9542,331600.0
2012-08-08 15:30:00,17.44,17.48,17.43,17.46,565800.0,12.9542,12.9839,12.9468,12.9691,565800.0
2012-08-09 09:30:00,17.38,17.54,17.38,17.48,182600.0,12.9096,13.0285,12.9096,12.9839,182600.0
2012-08-09 10:00:00,17.48,17.54,17.47,17.49,86200.0,12.9839,13.0285,12.9765,12.9914,86200.0
2012-08-09 10:30:00,17.49,17.51,17.48,17.5,107000.0,12.9914,13.0062,12.9839,12.9988,107000.0
2012-08-09 11:00:00,17.5,17.5,17.44,17.45,130600.0,12.9988,12.9988,12.9542,12.9616,130600.0
2012-08-09 11:30:00,17.45,17.45,17.33,17.35,153200.0,12.9616,12.9616,12.8725,12.8874,153200.0
2012-08-09 12:00:00,17.34,17.37,17.33,17.33,231800.0,12.8799,12.9022,12.8725,12.8725,231800.0
2012-08-09 12:30:00,17.33,17.4,17.33,17.4,155200.0,12.8725,12.9245,12.8725,12.9245,155200.0
2012-08-09 13:00:00,17.4,17.49,17.39,17.49,441200.0,12.9245,12.9914,12.9171,12.9914,441200.0
2012-08-09 13:30:00,17.5,17.54,17.48,17.52,354800.0,12.9988,13.0285,12.9839,13.0136,354800.0
2012-08-09 14:00:00,17.53,17.54,17.47,17.49,221200.0,13.0211,13.0285,12.9765,12.9914,221200.0
2012-08-09 14:30:00,17.49,17.52,17.47,17.47,250000.0,12.9914,13.0136,12.9765,12.9765,250000.0
2012-08-09 15:00:00,17.48,17.48,17.42,17.43,366200.0,12.9839,12.9839,12.9394,12.9468,366200.0
2012-08-09 15:30:00,17.43,17.46,17.42,17.43,553600.0,12.9468,12.9691,12.9394,12.9468,553600.0
2012-08-10 09:30:00,17.43,17.51,17.38,17.48,329400.0,12.9468,13.0062,12.9096,12.9839,329400.0
2012-08-10 10:00:00,17.48,17.54,17.45,17.51,263000.0,12.9839,13.0285,12.9616,13.0062,263000.0
2012-08-10 10:30:00,17.51,17.56,17.5,17.51,201800.0,13.0062,13.0433,12.9988,13.0062,201800.0
2012-08-10 11:00:00,17.52,17.54,17.45,17.5,215800.0,13.0136,13.0285,12.9616,12.9988,215800.0
2012-08-10 11:30:00,17.5,17.5,17.45,17.48,169800.0,12.9988,12.9988,12.9616,12.9839,169800.0
2012-08-10 12:00:00,17.48,17.5,17.48,17.5,67000.0,12.9839,12.9988,12.9839,12.9988,67000.0
2012-08-10 12:30:00,17.5,17.52,17.45,17.47,109200.0,12.9988,13.0136,12.9616,12.9765,109200.0
2012-08-10 13:00:00,17.47,17.48,17.42,17.46,115400.0,12.9765,12.9839,12.9394,12.9691,115400.0
2012-08-10 13:30:00,17.46,17.48,17.45,17.47,122600.0,12.9691,12.9839,12.9616,12.9765,122600.0
2012-08-10 14:00:00,17.47,17.48,17.44,17.45,96800.0,12.9765,12.9839,12.9542,12.9616,96800.0
2012-08-10 14:30:00,17.45,17.48,17.45,17.48,124600.0,12.9616,12.9839,12.9616,12.9839,124600.0
2012-08-10 15:00:00,17.48,17.53,17.48,17.5,109600.0,12.9839,13.0211,12.9839,12.9988,109600.0
2012-08-10 15:30:00,17.51,17.55,17.49,17.53,314800.0,13.0062,13.0359,12.9914,13.0211,314800.0
2012-08-13 09:30:00,17.48,17.55,17.4,17.54,164600.0,12.9839,13.0359,12.9245,13.0285,164600.0
2012-08-13 10:00:00,17.55,17.56,17.44,17.45,90000.0,13.0359,13.0433,12.9542,12.9616,90000.0
2012-08-13 10:30:00,17.46,17.47,17.41,17.42,78000.0,12.9691,12.9765,12.9319,12.9394,78000.0
2012-08-13 11:00:00,17.41,17.48,17.36,17.46,96600.0,12.9319,12.9839,12.8948,12.9691,96600.0
2012-08-13 11:30:00,17.46,17.48,17.43,17.43,75600.0,12.9691,12.9839,12.9468,12.9468,75600.0
2012-08-13 12:00:00,17.43,17.44,17.39,17.41,73400.0,12.9468,12.9542,12.9171,12.9319,73400.0
2012-08-13 12:30:00,17.4,17.48,17.4,17.46,54400.0,12.9245,12.9839,12.9245,12.9691,54400.0
2012-08-13 13:00:00,17.47,17.48,17.45,17.45,40400.0,12.9765,12.9839,12.9616,12.9616,40400.0
2012-08-13 13:30:00,17.45,17.49,17.43,17.47,62400.0,12.9616,12.9914,12.9468,12.9765,62400.0
2012-08-13 14:00:00,17.47,17.48,17.46,17.47,142200.0,12.9765,12.9839,12.9691,12.9765,142200.0
2012-08-13 14:30:00,17.47,17.49,17.44,17.49,230400.0,12.9765,12.9914,12.9542,12.9914,230400.0
2012-08-13 15:00:00,17.48,17.5,17.45,17.45,111800.0,12.9839,12.9988,12.9616,12.9616,111800.0
2012-08-13 15:30:00,17.45,17.5,17.43,17.5,541600.0,12.9616,12.9988,12.9468,12.9988,541600.0
2012-08-14 09:30:00,17.5,17.66,17.5,17.57,171400.0,12.9988,13.1176,12.9988,13.0508,171400.0
2012-08-14 10:00:00,17.57,17.58,17.49,17.5,135800.0,13.0508,13.0582,12.9914,12.9988,135800.0
2012-08-14 10:30:00,17.5,17.56,17.5,17.55,102600.0,12.9988,13.0433,12.9988,13.0359,102600.0
2012-08-14 11:00:00,17.54,17.63,17.54,17.63,251200.0,13.0285,13.0953,13.0285,13.0953,251200.0
2012-08-14 11:30:00,17.63,17.65,17.61,17.64,163800.0,13.0953,13.1102,13.0805,13.1028,163800.0
2012-08-14 12:00:00,17.64,17.64,17.58,17.59,150800.0,13.1028,13.1028,13.0582,13.0656,150800.0
2012-08-14 12:30:00,17.6,17.63,17.57,17.61,319400.0,13.0731,13.0953,13.0508,13.0805,319400.0
2012-08-14 13:00:00,17.61,17.61,17.58,17.61,185000.0,13.0805,13.0805,13.0582,13.0805,185000.0
2012-08-14 13:30:00,17.61,17.61,17.59,17.6,94000.0,13.0805,13.0805,13.0656,13.0731,94000.0
2012-08-14 14:00:00,17.6,17.61,17.57,17.59,186800.0,13.0731,13.0805,13.0508,13.0656,186800.0
2012-08-14 14:30:00,17.59,17.61,17.59,17.61,204400.0,13.0656,13.0805,13.0656,13.0805,204400.0
2012-08-14 15:00:00,17.6,17.61,17.56,17.6,254600.0,13.0731,13.0805,13.0433,13.0731,254600.0
2012-08-14 15:30:00,17.6,17.64,17.57,17.63,915200.0,13.0731,13.1028,13.0508,13.0953,915200.0
2012-08-15 09:30:00,17.58,17.71,17.56,17.68,252600.0,13.0582,13.1548,13.0433,13.1325,252600.0
2012-08-15 10:00:00,17.68,17.7,17.64,17.68,181000.0,13.1325,13.1473,13.1028,13.1325,181000.0
2012-08-15 10:30:00,17.68,17.72,17.66,17.72,168000.0,13.1325,13.1622,13.1176,13.1622,168000.0
2012-08-15 11:00:00,17.72,17.75,17.69,17.7,153600.0,13.1622,13.1845,13.1399,13.1473,153600.0
2012-08-15 11:30:00,17.7,17.73,17.68,17.73,151200.0,13.1473,13.1696,13.1325,13.1696,151200.0
2012-08-15 12:00:00,17.73,17.75,17.72,17.73,80200.0,13.1696,13.1845,13.1622,13.1696,80200.0
2012-08-15 12:30:00,17.73,17.74,17.72,17.72,85600.0,13.1696,13.1771,13.1622,13.1622,85600.0
2012-08-15 13:00:00,17.72,17.72,17.68,17.68,56200.0,13.1622,13.1622,13.1325,13.1325,56200.0
2012-08-15 13:30:00,17.68,17.71,17.67,17.67,118200.0,13.1325,13.1548,13.1251,13.1251,118200.0
2012-08-15 14:00:00,17.67,17.67,17.63,17.65,109200.0,13.1251,13.1251,13.0953,13.1102,109200.0
2012-08-15 14:30:00,17.65,17.7,17.64,17.7,136800.0,13.1102,13.1473,13.1028,13.1473,136800.0
2012-08-15 15:00:00,17.7,17.7,17.65,17.65,153800.0,13.1473,13.1473,13.1102,13.1102,153800.0
2012-08-15 15:30:00,17.65,17.7,17.65,17.67,324000.0,13.1102,13.1473,13.1102,13.1251,324000.0
2012-08-16 09:30:00,17.68,17.74,17.67,17.7,155000.0,13.1325,13.1771,13.1251,13.1473,155000.0
2012-08-16 10:00:00,17.69,17.72,17.68,17.71,99200.0,13.1399,13.1622,13.1325,13.1548,99200.0
2012-08-16 10:30:00,17.71,17.76,17.69,17.72,233400.0,13.1548,13.1919,13.1399,13.1622,233400.0
2012-08-16 11:00:00,17.72,17.73,17.69,17.71,115200.0,13.1622,13.1696,13.1399,13.1548,115200.0
2012-08-16 11:30:00,17.71,17.78,17.7,17.76,97000.0,13.1548,13.2068,13.1473,13.1919,97000.0
2012-08-16 12:00:00,17.77,17.79,17.75,17.78,64000.0,13.1993,13.2142,13.1845,13.2068,64000.0
2012-08-16 12:30:00,17.77,17.78,17.75,17.78,48200.0,13.1993,13.2068,13.1845,13.2068,48200.0
2012-08-16 13:00:00,17.78,17.81,17.77,17.8,56800.0,13.2068,13.229,13.1993,13.2216,56800.0
2012-08-16 13:30:00,17.8,17.81,17.75,17.78,81800.0,13.2216,13.229,13.1845,13.2068,81800.0
2012-08-16 14:00:00,17.78,17.82,17.78,17.79,90200.0,13.2068,13.2365,13.2068,13.2142,90200.0
2012-08-16 14:30:00,17.79,17.84,17.79,17.82,186600.0,13.2142,13.2513,13.2142,13.2365,186600.0
2012-08-16 15:00:00,17.82,17.86,17.8,17.85,158400.0,13.2365,13.2662,13.2216,13.2588,158400.0
2012-08-16 15:30:00,17.85,17.85,17.8,17.81,369400.0,13.2588,13.2588,13.2216,13.229,369400.0
2012-08-17 09:30:00,17.86,17.93,17.75,17.91,460200.0,13.2662,13.3182,13.1845,13.3033,460200.0
2012-08-17 10:00:00,17.91,17.92,17.86,17.9,125800.0,13.3033,13.3108,13.2662,13.2959,125800.0
2012-08-17 10:30:00,17.89,17.95,17.87,17.88,242000.0,13.2885,13.333,13.2736,13.281,242000.0
2012-08-17 11:00:00,17.88,17.89,17.8,17.82,157400.0,13.281,13.2885,13.2216,13.2365,157400.0
2012-08-17 11:30:00,17.82,17.9,17.82,17.9,118000.0,13.2365,13.2959,13.2365,13.2959,118000.0
2012-08-17 12:00:00,17.89,17.9,17.83,17.85,134400.0,13.2885,13.2959,13.2439,13.2588,134400.0
2012-08-17 12:30:00,17.85,17.85,17.8,17.82,140800.0,13.2588,13.2588,13.2216,13.2365,140800.0
2012-08-17 13:00:00,17.82,17.86,17.82,17.86,106800.0,13.2365,13.2662,13.2365,13.2662,106800.0
2012-08-17 13:30:00,17.86,17.87,17.84,17.84,98000.0,13.2662,13.2736,13.2513,13.2513,98000.0
2012-08-17 14:00:00,17.84,17.89,17.82,17.88,258600.0,13.2513,13.2885,13.2365,13.281,258600.0
2012-08-17 14:30:00,17.88,17.9,17.88,17.89,106000.0,13.281,13.2959,13.281,13.2885,106000.0
2012-08-17 15:00:00,17.89,17.93,17.85,17.85,314200.0,13.2885,13.3182,13.2588,13.2588,314200.0
2012-08-17 15:30:00,17.85,17.89,17.83,17.86,416400.0,13.2588,13.2885,13.2439,13.2662,416400.0
2012-08-20 09:30:00,17.68,17.68,17.49,17.5,373600.0,13.2639,13.2639,13.1214,13.1289,373600.0
2012-08-20 10:00:00,17.5,17.53,17.48,17.53,130200.0,13.1289,13.1514,13.1139,13.1514,130200.0
2012-08-20 10:30:00,17.52,17.54,17.48,17.54,156600.0,13.1439,13.1589,13.1139,13.1589,156600.0
2012-08-20 11:00:00,17.53,17.54,17.5,17.5,87000.0,13.1514,13.1589,13.1289,13.1289,87000.0
2012-08-20 11:30:00,17.5,17.54,17.5,17.54,68400.0,13.1289,13.1589,13.1289,13.1589,68400.0
2012-08-20 12:00:00,17.54,17.56,17.53,17.53,75600.0,13.1589,13.1739,13.1514,13.1514,75600.0
2012-08-20 12:30:00,17.53,17.54,17.5,17.53,68000.0,13.1514,13.1589,13.1289,13.1514,68000.0
2012-08-20 13:00:00,17.52,17.54,17.51,17.53,64400.0,13.1439,13.1589,13.1364,13.1514,64400.0
2012-08-20 13:30:00,17.53,17.53,17.47,17.48,87400.0,13.1514,13.1514,13.1064,13.1139,87400.0
2012-08-20 14:00:00,17.48,17.5,17.47,17.5,81600.0,13.1139,13.1289,13.1064,13.1289,81600.0
2012-08-20 14:30:00,17.5,17.53,17.5,17.52,117600.0,13.1289,13.1514,13.1289,13.1439,117600.0
2012-08-20 15:00:00,17.52,17.55,17.5,17.54,271000.0,13.1439,13.1664,13.1289,13.1589,271000.0
2012-08-20 15:30:00,17.54,17.61,17.54,17.54,777400.0,13.1589,13.2114,13.1589,13.1589,777400.0
2012-08-21 09:30:00,17.61,17.68,17.53,17.61,176400.0,13.2114,13.2639,13.1514,13.2114,176400.0
2012-08-21 10:00:00,17.61,17.67,17.61,17.67,127600.0,13.2114,13.2564,13.2114,13.2564,127600.0
2012-08-21 10:30:00,17.67,17.7,17.66,17.67,137800.0,13.2564,13.2789,13.2489,13.2564,137800.0
2012-08-21 11:00:00,17.67,17.68,17.59,17.61,195400.0,13.2564,13.2639,13.1964,13.2114,195400.0
2012-08-21 11:30:00,17.61,17.62,17.56,17.6,112000.0,13.2114,13.2189,13.1739,13.2039,112000.0
2012-08-21 12:00:00,17.6,17.61,17.57,17.58,122800.0,13.2039,13.2114,13.1814,13.1889,122800.0
2012-08-21 12:30:00,17.59,17.61,17.56,17.57,98200.0,13.1964,13.2114,13.1739,13.1814,98200.0
2012-08-21 13:00:00,17.57,17.57,17.5,17.56,132400.0,13.1814,13.1814,13.1289,13.1739,132400.0
2012-08-21 13:30:00,17.56,17.57,17.52,17.56,104600.0,13.1739,13.1814,13.1439,13.1739,104600.0
2012-08-21 14:00:00,17.55,17.57,17.54,17.55,77400.0,13.1664,13.1814,13.1589,13.1664,77400.0
2012-08-21 14:30:00,17.55,17.57,17.53,17.56,105600.0,13.1664,13.1814,13.1514,13.1739,105600.0
2012-08-21 15:00:00,17.56,17.57,17.53,17.55,262600.0,13.1739,13.1814,13.1514,13.1664,262600.0
2012-08-21 15:30:00,17.55,17.58,17.5,17.5,1030200.0,13.1664,13.1889,13.1289,13.1289,1030200.0
2012-08-22 09:30:00,17.48,17.52,17.29,17.51,562000.0,13.1139,13.1439,12.9713,13.1364,562000.0
2012-08-22 10:00:00,17.52,17.54,17.43,17.49,174800.0,13.1439,13.1589,13.0764,13.1214,174800.0
2012-08-22 10:30:00,17.49,17.5,17.4,17.4,894000.0,13.1214,13.1289,13.0539,13.0539,894000.0
2012-08-22 11:00:00,17.39,17.44,17.34,17.35,359800.0,13.0464,13.0839,13.0088,13.0163,359800.0
2012-08-22 11:30:00,17.35,17.38,17.3,17.38,224200.0,13.0163,13.0389,12.9788,13.0389,224200.0
2012-08-22 12:00:00,17.38,17.39,17.34,17.38,93000.0,13.0389,13.0464,13.0088,13.0389,93000.0
2012-08-22 12:30:00,17.38,17.39,17.34,17.36,73200.0,13.0389,13.0464,13.0088,13.0239,73200.0
2012-08-22 13:00:00,17.36,17.43,17.36,17.41,90400.0,13.0239,13.0764,13.0239,13.0614,90400.0
2012-08-22 13:30:00,17.41,17.45,17.4,17.41,60400.0,13.0614,13.0914,13.0539,13.0614,60400.0
2012-08-22 14:00:00,17.41,17.49,17.4,17.43,199600.0,13.0614,13.1214,13.0539,13.0764,199600.0
2012-08-22 14:30:00,17.43,17.52,17.43,17.52,144800.0,13.0764,13.1439,13.0764,13.1439,144800.0
2012-08-22 15:00:00,17.51,17.53,17.46,17.47,169800.0,13.1364,13.1514,13.0989,13.1064,169800.0
2012-08-22 15:30:00,17.47,17.52,17.45,17.45,571600.0,13.1064,13.1439,13.0914,13.0914,571600.0
2012-08-23 09:30:00,17.5,17.5,17.36,17.38,288600.0,13.1289,13.1289,13.0239,13.0389,288600.0
2012-08-23 10:00:00,17.38,17.42,17.32,17.4,175200.0,13.0389,13.0689,12.9938,13.0539,175200.0
2012-08-23 10:30:00,17.39,17.45,17.38,17.41,227200.0,13.0464,13.0914,13.0389,13.0614,227200.0
2012-08-23 11:00:00,17.41,17.47,17.38,17.46,165200.0,13.0614,13.1064,13.0389,13.0989,165200.0
2012-08-23 11:30:00,17.45,17.46,17.38,17.4,169000.0,13.0914,13.0989,13.0389,13.0539,169000.0
2012-08-23 12:00:00,17.4,17.4,17.33,17.34,124400.0,13.0539,13.0539,13.0013,13.0088,124400.0
2012-08-23 12:30:00,17.35,17.36,17.31,17.35,170800.0,13.0163,13.0239,12.9863,13.0163,170800.0
2012-08-23 13:00:00,17.35,17.37,17.32,17.34,155200.0,13.0163,13.0314,12.9938,13.0088,155200.0
2012-08-23 13:30:00,17.34,17.36,17.33,17.34,167600.0,13.0088,13.0239,13.0013,13.0088,167600.0
2012-08-23 14:00:00,17.35,17.35,17.32,17.33,120800.0,13.0163,13.0163,12.9938,13.0013,120800.0
2012-08-23 14:30:00,17.32,17.36,17.31,17.33,253800.0,12.9938,13.0239,12.9863,13.0013,253800.0
2012-08-23 15:00:00,17.33,17.38,17.31,17.34,246800.0,13.0013,13.0389,12.9863,13.0088,246800.0
2012-08-23 15:30:00,17.34,17.35,17.25,17.26,744400.0,13.0088,13.0163,12.9413,12.9488,744400.0
2012-08-24 09:30:00,17.26,17.3,17.11,17.12,348600.0,12.9488,12.9788,12.8363,12.8438,348600.0
2012-08-24 10:00:00,17.12,17.17,17.11,17.11,330000.0,12.8438,12.8813,12.8363,12.8363,330000.0
2012-08-24 10:30:00,17.11,17.2,17.1,17.18,382800.0,12.8363,12.9038,12.8288,12.8888,382800.0
2012-08-24 11:00:00,17.18,17.25,17.18,17.24,565600.0,12.8888,12.9413,12.8888,12.9338,565600.0
2012-08-24 11:30:00,17.24,17.27,17.22,17.26,445400.0,12.9338,12.9563,12.9188,12.9488,445400.0
2012-08-24 12:00:00,17.26,17.31,17.25,17.29,272600.0,12.9488,12.9863,12.9413,12.9713,272600.0
2012-08-24 12:30:00,17.29,17.3,17.25,17.25,216600.0,12.9713,12.9788,12.9413,12.9413,216600.0
2012-08-24 13:00:00,17.25,17.29,17.25,17.26,231800.0,12.9413,12.9713,12.9413,12.9488,231800.0
2012-08-24 13:30:00,17.27,17.33,17.26,17.3,445200.0,12.9563,13.0013,12.9488,12.9788,445200.0
2012-08-24 14:00:00,17.3,17.35,17.3,17.35,635200.0,12.9788,13.0163,12.9788,13.0163,635200.0
2012-08-24 14:30:00,17.35,17.38,17.35,17.37,155200.0,13.0163,13.0389,13.0163,13.0314,155200.0
2012-08-24 15:00:00,17.37,17.41,17.36,17.4,188400.0,13.0314,13.0614,13.0239,13.0539,188400.0
2012-08-24 15:30:00,17.4,17.42,17.35,17.36,540000.0,13.0539,13.0689,13.0163,13.0239,540000.0
2012-08-27 09:30:00,17.43,17.47,17.22,17.25,204200.0,13.0764,13.1064,12.9188,12.9413,204200.0
2012-08-27 10:00:00,17.25,17.31,17.23,17.28,132000.0,12.9413,12.9863,12.9263,12.9638,132000.0
2012-08-27 10:30:00,17.28,17.28,17.21,17.24,126200.0,12.9638,12.9638,12.9113,12.9338,126200.0
2012-08-27 11:00:00,17.24,17.34,17.24,17.33,138400.0,12.9338,13.0088,12.9338,13.0013,138400.0
2012-08-27 11:30:00,17.33,17.35,17.27,17.3,370600.0,13.0013,13.0163,12.9563,12.9788,370600.0
2012-08-27 12:00:00,17.29,17.33,17.25,17.25,108800.0,12.9713,13.0013,12.9413,12.9413,108800.0
2012-08-27 12:30:00,17.25,17.27,17.25,17.25,102600.0,12.9413,12.9563,12.9413,12.9413,102600.0
2012-08-27 13:00:00,17.25,17.27,17.23,17.27,124600.0,12.9413,12.9563,12.9263,12.9563,124600.0
2012-08-27 13:30:00,17.27,17.29,17.24,17.25,71800.0,12.9563,12.9713,12.9338,12.9413,71800.0
2012-08-27 14:00:00,17.25,17.27,17.23,17.27,91600.0,12.9413,12.9563,12.9263,12.9563,91600.0
2012-08-27 14:30:00,17.27,17.32,17.27,17.3,96200.0,12.9563,12.9938,12.9563,12.9788,96200.0
2012-08-27 15:00:00,17.3,17.31,17.24,17.27,136400.0,12.9788,12.9863,12.9338,12.9563,136400.0
2012-08-27 15:30:00,17.27,17.28,17.23,17.28,338400.0,12.9563,12.9638,12.9263,12.9638,338400.0
2012-08-28 09:30:00,17.23,17.36,17.2,17.24,321800.0,12.9263,13.0239,12.9038,12.9338,321800.0
2012-08-28 10:00:00,17.25,17.36,17.22,17.35,209400.0,12.9413,13.0239,12.9188,13.0163,209400.0
2012-08-28 10:30:00,17.36,17.39,17.29,17.3,207600.0,13.0239,13.0464,12.9713,12.9788,207600.0
2012-08-28 11:00:00,17.31,17.35,17.29,17.33,444200.0,12.9863,13.0163,12.9713,13.0013,444200.0
2012-08-28 11:30:00,17.33,17.38,17.31,17.37,181600.0,13.0013,13.0389,12.9863,13.0314,181600.0
2012-08-28 12:00:00,17.37,17.43,17.37,17.41,278200.0,13.0314,13.0764,13.0314,13.0614,278200.0
2012-08-28 12:30:00,17.41,17.41,17.36,17.37,114600.0,13.0614,13.0614,13.0239,13.0314,114600.0
2012-08-28 13:00:00,17.37,17.37,17.33,17.34,170200.0,13.0314,13.0314,13.0013,13.0088,170200.0
2012-08-28 13:30:00,17.34,17.36,17.33,17.35,193800.0,13.0088,13.0239,13.0013,13.0163,193800.0
2012-08-28 14:00:00,17.34,17.39,17.34,17.39,160400.0,13.0088,13.0464,13.0088,13.0464,160400.0
2012-08-28 14:30:00,17.38,17.39,17.34,17.38,164400.0,13.0389,13.0464,13.0088,13.0389,164400.0
2012-08-28 15:00:00,17.38,17.41,17.37,17.4,294800.0,13.0389,13.0614,13.0314,13.0539,294800.0
2012-08-28 15:30:00,17.41,17.41,17.36,17.38,460000.0,13.0614,13.0614,13.0239,13.0389,460000.0
2012-08-29 09:30:00,17.32,17.48,17.31,17.31,472200.0,12.9938,13.1139,12.9863,12.9863,472200.0
2012-08-29 10:00:00,17.31,17.38,17.31,17.34,122800.0,12.9863,13.0389,12.9863,13.0088,122800.0
2012-08-29 10:30:00,17.33,17.36,17.29,17.31,285000.0,13.0013,13.0239,12.9713,12.9863,285000.0
2012-08-29 11:00:00,17.31,17.36,17.29,17.36,475800.0,12.9863,13.0239,12.9713,13.0239,475800.0
2012-08-29 11:30:00,17.36,17.43,17.36,17.4,115000.0,13.0239,13.0764,13.0239,13.0539,115000.0
2012-08-29 12:00:00,17.41,17.42,17.36,17.37,82200.0,13.0614,13.0689,13.0239,13.0314,82200.0
2012-08-29 12:30:00,17.38,17.4,17.38,17.39,106200.0,13.0389,13.0539,13.0389,13.0464,106200.0
2012-08-29 13:00:00,17.39,17.42,17.37,17.41,110600.0,13.0464,13.0689,13.0314,13.0614,110600.0
2012-08-29 13:30:00,17.42,17.47,17.41,17.45,122200.0,13.0689,13.1064,13.0614,13.0914,122200.0
2012-08-29 14:00:00,17.46,17.47,17.42,17.46,84000.0,13.0989,13.1064,13.0689,13.0989,84000.0
2012-08-29 14:30:00,17.46,17.46,17.4,17.41,82600.0,13.0989,13.0989,13.0539,13.0614,82600.0
2012-08-29 15:00:00,17.41,17.41,17.38,17.4,200400.0,13.0614,13.0614,13.0389,13.0539,200400.0
2012-08-29 15:30:00,17.4,17.41,17.36,17.36,398000.0,13.0539,13.0614,13.0239,13.0239,398000.0
2012-08-30 09:30:00,17.25,17.34,17.24,17.28,262600.0,12.9413,13.0088,12.9338,12.9638,262600.0
2012-08-30 10:00:00,17.28,17.28,17.21,17.22,98000.0,12.9638,12.9638,12.9113,12.9188,98000.0
2012-08-30 10:30:00,17.22,17.23,17.15,17.19,193400.0,12.9188,12.9263,12.8663,12.8963,193400.0
2012-08-30 11:00:00,17.2,17.27,17.19,17.23,179000.0,12.9038,12.9563,12.8963,12.9263,179000.0
2012-08-30 11:30:00,17.23,17.24,17.2,17.21,49000.0,12.9263,12.9338,12.9038,12.9113,49000.0
2012-08-30 12:00:00,17.2,17.22,17.17,17.17,48800.0,12.9038,12.9188,12.8813,12.8813,48800.0
2012-08-30 12:30:00,17.18,17.23,17.17,17.23,44400.0,12.8888,12.9263,12.8813,12.9263,44400.0
2012-08-30 13:00:00,17.23,17.25,17.21,17.23,74600.0,12.9263,12.9413,12.9113,12.9263,74600.0
2012-08-30 13:30:00,17.23,17.25,17.23,17.24,79600.0,12.9263,12.9413,12.9263,12.9338,79600.0
2012-08-30 14:00:00,17.24,17.29,17.24,17.25,84200.0,12.9338,12.9713,12.9338,12.9413,84200.0
2012-08-30 14:30:00,17.25,17.28,17.24,17.27,85600.0,12.9413,12.9638,12.9338,12.9563,85600.0
2012-08-30 15:00:00,17.27,17.3,17.26,17.29,108600.0,12.9563,12.9788,12.9488,12.9713,108600.0
2012-08-30 15:30:00,17.29,17.31,17.22,17.23,365000.0,12.9713,12.9863,12.9188,12.9263,365000.0
2012-08-31 09:30:00,17.37,17.48,17.32,17.36,335200.0,13.0314,13.1139,12.9938,13.0239,335200.0
2012-08-31 10:00:00,17.36,17.39,17.18,17.33,265600.0,13.0239,13.0464,12.8888,13.0013,265600.0
2012-08-31 10:30:00,17.32,17.38,17.28,17.36,332000.0,12.9938,13.0389,12.9638,13.0239,332000.0
2012-08-31 11:00:00,17.36,17.43,17.35,17.4,145800.0,13.0239,13.0764,13.0163,13.0539,145800.0
2012-08-31 11:30:00,17.39,17.4,17.36,17.38,89000.0,13.0464,13.0539,13.0239,13.0389,89000.0
2012-08-31 12:00:00,17.38,17.4,17.3,17.33,76800.0,13.0389,13.0539,12.9788,13.0013,76800.0
2012-08-31 12:30:00,17.32,17.35,17.3,17.32,56800.0,12.9938,13.0163,12.9788,12.9938,56800.0
2012-08-31 13:00:00,17.32,17.33,17.24,17.28,94600.0,12.9938,13.0013,12.9338,12.9638,94600.0
2012-08-31 13:30:00,17.28,17.33,17.27,17.32,67200.0,12.9638,13.0013,12.9563,12.9938,67200.0
2012-08-31 14:00:00,17.32,17.38,17.32,17.38,79000.0,12.9938,13.0389,12.9938,13.0389,79000.0
2012-08-31 14:30:00,17.38,17.39,17.36,17.36,86600.0,13.0389,13.0464,13.0239,13.0239,86600.0
2012-08-31 15:00:00,17.36,17.37,17.31,17.34,85800.0,13.0239,13.0314,12.9863,13.0088,85800.0
2012-08-31 15:30:00,17.34,17.41,17.32,17.37,430600.0,13.0088,13.0614,12.9938,13.0314,430600.0
2012-09-04 09:30:00,17.39,17.39,17.15,17.16,438800.0,13.0464,13.0464,12.8663,12.8738,438800.0
2012-09-04 10:00:00,17.15,17.18,17.04,17.04,264000.0,12.8663,12.8888,12.7838,12.7838,264000.0
2012-09-04 10:30:00,17.04,17.06,16.99,17.02,281400.0,12.7838,12.7988,12.7463,12.7688,281400.0
2012-09-04 11:00:00,17.02,17.07,17.02,17.07,140600.0,12.7688,12.8063,12.7688,12.8063,140600.0
2012-09-04 11:30:00,17.07,17.11,17.05,17.1,124000.0,12.8063,12.8363,12.7913,12.8288,124000.0
2012-09-04 12:00:00,17.11,17.11,17.03,17.04,466800.0,12.8363,12.8363,12.7763,12.7838,466800.0
2012-09-04 12:30:00,17.04,17.07,17.04,17.07,131200.0,12.7838,12.8063,12.7838,12.8063,131200.0
2012-09-04 13:00:00,17.07,17.13,17.05,17.12,147800.0,12.8063,12.8513,12.7913,12.8438,147800.0
2012-09-04 13:30:00,17.13,17.15,17.11,17.14,77000.0,12.8513,12.8663,12.8363,12.8588,77000.0
2012-09-04 14:00:00,17.14,17.22,17.13,17.22,152400.0,12.8588,12.9188,12.8513,12.9188,152400.0
2012-09-04 14:30:00,17.21,17.29,17.21,17.24,187600.0,12.9113,12.9713,12.9113,12.9338,187600.0
2012-09-04 15:00:00,17.25,17.28,17.22,17.28,188800.0,12.9413,12.9638,12.9188,12.9638,188800.0
2012-09-04 15:30:00,17.28,17.28,17.19,17.21,388000.0,12.9638,12.9638,12.8963,12.9113,388000.0
2012-09-05 09:30:00,17.12,17.19,17.06,17.14,339000.0,12.8438,12.8963,12.7988,12.8588,339000.0
2012-09-05 10:00:00,17.14,17.25,17.13,17.23,179200.0,12.8588,12.9413,12.8513,12.9263,179200.0
2012-09-05 10:30:00,17.24,17.25,17.12,17.13,222200.0,12.9338,12.9413,12.8438,12.8513,222200.0
2012-09-05 11:00:00,17.12,17.21,17.1,17.21,127200.0,12.8438,12.9113,12.8288,12.9113,127200.0
2012-09-05 11:30:00,17.21,17.24,17.15,17.16,90600.0,12.9113,12.9338,12.8663,12.8738,90600.0
2012-09-05 12:00:00,17.16,17.21,17.15,17.18,65000.0,12.8738,12.9113,12.8663,12.8888,65000.0
2012-09-05 12:30:00,17.18,17.22,17.15,17.21,170600.0,12.8888,12.9188,12.8663,12.9113,170600.0
2012-09-05 13:00:00,17.21,17.21,17.18,17.18,68200.0,12.9113,12.9113,12.8888,12.8888,68200.0
2012-09-05 13:30:00,17.18,17.18,17.1,17.14,85000.0,12.8888,12.8888,12.8288,12.8588,85000.0
2012-09-05 14:00:00,17.14,17.16,17.13,17.15,100000.0,12.8588,12.8738,12.8513,12.8663,100000.0
2012-09-05 14:30:00,17.15,17.17,17.13,17.15,124800.0,12.8663,12.8813,12.8513,12.8663,124800.0
2012-09-05 15:00:00,17.14,17.14,17.09,17.11,175200.0,12.8588,12.8588,12.8213,12.8363,175200.0
2012-09-05 15:30:00,17.11,17.15,17.04,17.04,808600.0,12.8363,12.8663,12.7838,12.7838,808600.0
2012-09-06 09:30:00,17.21,17.27,17.03,17.23,729800.0,12.9113,12.9563,12.7763,12.9263,729800.0
2012-09-06 10:00:00,17.23,17.33,17.23,17.31,414400.0,12.9263,13.0013,12.9263,12.9863,414400.0
2012-09-06 10:30:00,17.31,17.39,17.31,17.36,465800.0,12.9863,13.0464,12.9863,13.0239,465800.0
2012-09-06 11:00:00,17.37,17.39,17.34,17.37,463600.0,13.0314,13.0464,13.0088,13.0314,463600.0
2012-09-06 11:30:00,17.37,17.47,17.37,17.45,273400.0,13.0314,13.1064,13.0314,13.0914,273400.0
2012-09-06 12:00:00,17.45,17.5,17.44,17.44,218000.0,13.0914,13.1289,13.0839,13.0839,218000.0
2012-09-06 12:30:00,17.44,17.45,17.4,17.4,133400.0,13.0839,13.0914,13.0539,13.0539,133400.0
2012-09-06 13:00:00,17.4,17.41,17.37,17.39,152200.0,13.0539,13.0614,13.0314,13.0464,152200.0
2012-09-06 13:30:00,17.39,17.44,17.39,17.42,149800.0,13.0464,13.0839,13.0464,13.0689,149800.0
2012-09-06 14:00:00,17.42,17.45,17.42,17.43,172000.0,13.0689,13.0914,13.0689,13.0764,172000.0
2012-09-06 14:30:00,17.43,17.45,17.41,17.42,175200.0,13.0764,13.0914,13.0614,13.0689,175200.0
2012-09-06 15:00:00,17.42,17.45,17.4,17.43,228000.0,13.0689,13.0914,13.0539,13.0764,228000.0
2012-09-06 15:30:00,17.43,17.48,17.42,17.47,446000.0,13.0764,13.1139,13.0689,13.1064,446000.0
2012-09-07 09:30:00,17.35,17.39,17.25,17.3,460200.0,13.0163,13.0464,12.9413,12.9788,460200.0
2012-09-07 10:00:00,17.3,17.38,17.27,17.35,381400.0,12.9788,13.0389,12.9563,13.0163,381400.0
2012-09-07 10:30:00,17.34,17.37,17.3,17.3,206400.0,13.0088,13.0314,12.9788,12.9788,206400.0
2012-09-07 11:00:00,17.3,17.31,17.27,17.3,165200.0,12.9788,12.9863,12.9563,12.9788,165200.0
2012-09-07 11:30:00,17.31,17.33,17.28,17.33,1082000.0,12.9863,13.0013,12.9638,13.0013,1082000.0
2012-09-07 12:00:00,17.33,17.34,17.31,17.31,82200.0,13.0013,13.0088,12.9863,12.9863,82200.0
2012-09-07 12:30:00,17.31,17.33,17.3,17.31,91200.0,12.9863,13.0013,12.9788,12.9863,91200.0
2012-09-07 13:00:00,17.31,17.34,17.3,17.32,125000.0,12.9863,13.0088,12.9788,12.9938,125000.0
2012-09-07 13:30:00,17.32,17.32,17.29,17.31,178400.0,12.9938,12.9938,12.9713,12.9863,178400.0
2012-09-07 14:00:00,17.31,17.36,17.3,17.35,109800.0,12.9863,13.0239,12.9788,13.0163,109800.0
2012-09-07 14:30:00,17.36,17.37,17.33,17.33,139200.0,13.0239,13.0314,13.0013,13.0013,139200.0
2012-09-07 15:00:00,17.32,17.33,17.3,17.33,301000.0,12.9938,13.0013,12.9788,13.0013,301000.0
2012-09-07 15:30:00,17.32,17.36,17.29,17.33,912600.0,12.9938,13.0239,12.9713,13.0013,912600.0
2012-09-10 09:30:00,17.34,17.38,17.24,17.34,779200.0,13.0088,13.0389,12.9338,13.0088,779200.0
2012-09-10 10:00:00,17.34,17.36,17.28,17.3,304600.0,13.0088,13.0239,12.9638,12.9788,304600.0
2012-09-10 10:30:00,17.3,17.3,17.24,17.25,574600.0,12.9788,12.9788,12.9338,12.9413,574600.0
2012-09-10 11:00:00,17.25,17.3,17.25,17.27,294600.0,12.9413,12.9788,12.9413,12.9563,294600.0
2012-09-10 11:30:00,17.27,17.31,17.25,17.25,112200.0,12.9563,12.9863,12.9413,12.9413,112200.0
2012-09-10 12:00:00,17.25,17.25,17.19,17.21,132400.0,12.9413,12.9413,12.8963,12.9113,132400.0
2012-09-10 12:30:00,17.21,17.24,17.2,17.22,76800.0,12.9113,12.9338,12.9038,12.9188,76800.0
2012-09-10 13:00:00,17.21,17.23,17.19,17.21,96800.0,12.9113,12.9263,12.8963,12.9113,96800.0
2012-09-10 13:30:00,17.21,17.22,17.05,17.13,903800.0,12.9113,12.9188,12.7913,12.8513,903800.0
2012-09-10 14:00:00,17.13,17.17,17.08,17.12,566400.0,12.8513,12.8813,12.8138,12.8438,566400.0
2012-09-10 14:30:00,17.13,17.14,17.08,17.08,246800.0,12.8513,12.8588,12.8138,12.8138,246800.0
2012-09-10 15:00:00,17.08,17.11,17.07,17.1,305600.0,12.8138,12.8363,12.8063,12.8288,305600.0
2012-09-10 15:30:00,17.1,17.11,17.05,17.07,690400.0,12.8288,12.8363,12.7913,12.8063,690400.0
2012-09-11 09:30:00,17.1,17.16,16.79,17.03,1075600.0,12.8288,12.8738,12.5962,12.7763,1075600.0
2012-09-11 10:00:00,17.03,17.08,17.02,17.07,196200.0,12.7763,12.8138,12.7688,12.8063,196200.0
2012-09-11 10:30:00,17.07,17.14,17.06,17.11,366400.0,12.8063,12.8588,12.7988,12.8363,366400.0
2012-09-11 11:00:00,17.11,17.15,17.11,17.15,307400.0,12.8363,12.8663,12.8363,12.8663,307400.0
2012-09-11 11:30:00,17.15,17.16,17.11,17.14,108000.0,12.8663,12.8738,12.8363,12.8588,108000.0
2012-09-11 12:00:00,17.14,17.15,17.1,17.14,175200.0,12.8588,12.8663,12.8288,12.8588,175200.0
2012-09-11 12:30:00,17.14,17.15,17.11,17.15,76000.0,12.8588,12.8663,12.8363,12.8663,76000.0
2012-09-11 13:00:00,17.15,17.17,17.14,17.15,102800.0,12.8663,12.8813,12.8588,12.8663,102800.0
2012-09-11 13:30:00,17.15,17.15,17.11,17.11,181400.0,12.8663,12.8663,12.8363,12.8363,181400.0
2012-09-11 14:00:00,17.11,17.13,17.09,17.11,137000.0,12.8363,12.8513,12.8213,12.8363,137000.0
2012-09-11 14:30:00,17.11,17.12,17.05,17.09,83000.0,12.8363,12.8438,12.7913,12.8213,83000.0
2012-09-11 15:00:00,17.08,17.1,16.96,17.0,868800.0,12.8138,12.8288,12.7238,12.7538,868800.0
2012-09-11 15:30:00,17.0,17.06,17.0,17.04,391200.0,12.7538,12.7988,12.7538,12.7838,391200.0
2012-09-12 09:30:00,17.12,17.13,16.92,17.07,550400.0,12.8438,12.8513,12.6938,12.8063,550400.0
2012-09-12 10:00:00,17.07,17.09,16.93,16.95,142000.0,12.8063,12.8213,12.7013,12.7163,142000.0
2012-09-12 10:30:00,16.95,17.0,16.93,16.99,107600.0,12.7163,12.7538,12.7013,12.7463,107600.0
2012-09-12 11:00:00,17.0,17.03,16.99,17.01,202600.0,12.7538,12.7763,12.7463,12.7613,202600.0
2012-09-12 11:30:00,17.02,17.03,16.97,16.98,325800.0,12.7688,12.7763,12.7313,12.7388,325800.0
2012-09-12 12:00:00,16.98,16.99,16.91,16.95,317200.0,12.7388,12.7463,12.6863,12.7163,317200.0
2012-09-12 12:30:00,16.96,17.0,16.95,17.0,85800.0,12.7238,12.7538,12.7163,12.7538,85800.0
2012-09-12 13:00:00,17.0,17.03,16.99,17.01,190000.0,12.7538,12.7763,12.7463,12.7613,190000.0
2012-09-12 13:30:00,17.01,17.02,16.97,16.97,362600.0,12.7613,12.7688,12.7313,12.7313,362600.0
2012-09-12 14:00:00,16.98,16.98,16.92,16.93,245400.0,12.7388,12.7388,12.6938,12.7013,245400.0
2012-09-12 14:30:00,16.93,16.94,16.9,16.9,184000.0,12.7013,12.7088,12.6787,12.6787,184000.0
2012-09-12 15:00:00,16.9,16.9,16.86,16.89,278600.0,12.6787,12.6787,12.6487,12.6712,278600.0
2012-09-12 15:30:00,16.89,16.91,16.87,16.9,438200.0,12.6712,12.6863,12.6562,12.6787,438200.0
2012-09-13 09:30:00,16.91,17.0,16.88,16.99,541400.0,12.6863,12.7538,12.6637,12.7463,541400.0
2012-09-13 10:00:00,16.99,17.0,16.91,16.93,221400.0,12.7463,12.7538,12.6863,12.7013,221400.0
2012-09-13 10:30:00,16.93,17.0,16.93,16.99,358000.0,12.7013,12.7538,12.7013,12.7463,358000.0
2012-09-13 11:00:00,16.99,17.03,16.99,17.01,159600.0,12.7463,12.7763,12.7463,12.7613,159600.0
2012-09-13 11:30:00,17.02,17.02,16.99,17.0,160600.0,12.7688,12.7688,12.7463,12.7538,160600.0
2012-09-13 12:00:00,17.01,17.03,17.0,17.01,320400.0,12.7613,12.7763,12.7538,12.7613,320400.0
2012-09-13 12:30:00,17.0,17.14,16.98,17.06,249200.0,12.7538,12.8588,12.7388,12.7988,249200.0
2012-09-13 13:00:00,17.06,17.17,17.06,17.16,483800.0,12.7988,12.8813,12.7988,12.8738,483800.0
2012-09-13 13:30:00,17.15,17.2,17.09,17.1,300600.0,12.8663,12.9038,12.8213,12.8288,300600.0
2012-09-13 14:00:00,17.09,17.18,17.08,17.15,250400.0,12.8213,12.8888,12.8138,12.8663,250400.0
2012-09-13 14:30:00,17.16,17.16,17.12,17.12,210000.0,12.8738,12.8738,12.8438,12.8438,210000.0
2012-09-13 15:00:00,17.13,17.19,17.12,17.18,421800.0,12.8513,12.8963,12.8438,12.8888,421800.0
2012-09-13 15:30:00,17.18,17.21,17.14,17.17,516800.0,12.8888,12.9113,12.8588,12.8813,516800.0
2012-09-14 09:30:00,17.25,17.29,17.15,17.27,250600.0,12.9413,12.9713,12.8663,12.9563,250600.0
2012-09-14 10:00:00,17.27,17.38,17.24,17.33,328200.0,12.9563,13.0389,12.9338,13.0013,328200.0
2012-09-14 10:30:00,17.33,17.35,17.29,17.31,330800.0,13.0013,13.0163,12.9713,12.9863,330800.0
2012-09-14 11:00:00,17.31,17.31,17.26,17.29,215600.0,12.9863,12.9863,12.9488,12.9713,215600.0
2012-09-14 11:30:00,17.3,17.35,17.24,17.25,367000.0,12.9788,13.0163,12.9338,12.9413,367000.0
2012-09-14 12:00:00,17.25,17.27,17.22,17.22,365800.0,12.9413,12.9563,12.9188,12.9188,365800.0
2012-09-14 12:30:00,17.22,17.22,17.16,17.18,461000.0,12.9188,12.9188,12.8738,12.8888,461000.0
2012-09-14 13:00:00,17.18,17.19,17.08,17.09,323400.0,12.8888,12.8963,12.8138,12.8213,323400.0
2012-09-14 13:30:00,17.09,17.14,17.08,17.11,257600.0,12.8213,12.8588,12.8138,12.8363,257600.0
2012-09-14 14:00:00,17.11,17.16,17.11,17.13,128400.0,12.8363,12.8738,12.8363,12.8513,128400.0
2012-09-14 14:30:00,17.13,17.19,17.13,17.18,127400.0,12.8513,12.8963,12.8513,12.8888,127400.0
2012-09-14 15:00:00,17.18,17.18,17.11,17.14,129600.0,12.8888,12.8888,12.8363,12.8588,129600.0
2012-09-14 15:30:00,17.13,17.18,17.11,17.18,367000.0,12.8513,12.8888,12.8363,12.8888,367000.0
2012-09-17 09:30:00,17.16,17.27,17.04,17.05,316800.0,12.8738,12.9563,12.7838,12.7913,316800.0
2012-09-17 10:00:00,17.06,17.15,17.03,17.15,242200.0,12.7988,12.8663,12.7763,12.8663,242200.0
2012-09-17 10:30:00,17.15,17.16,17.05,17.06,285600.0,12.8663,12.8738,12.7913,12.7988,285600.0
2012-09-17 11:00:00,17.05,17.1,17.04,17.04,146000.0,12.7913,12.8288,12.7838,12.7838,146000.0
2012-09-17 11:30:00,17.04,17.07,17.04,17.05,75600.0,12.7838,12.8063,12.7838,12.7913,75600.0
2012-09-17 12:00:00,17.05,17.07,17.04,17.06,83200.0,12.7913,12.8063,12.7838,12.7988,83200.0
2012-09-17 12:30:00,17.06,17.07,17.04,17.05,153000.0,12.7988,12.8063,12.7838,12.7913,153000.0
2012-09-17 13:00:00,17.05,17.05,17.03,17.03,65800.0,12.7913,12.7913,12.7763,12.7763,65800.0
2012-09-17 13:30:00,17.03,17.04,17.0,17.01,82200.0,12.7763,12.7838,12.7538,12.7613,82200.0
2012-09-17 14:00:00,17.01,17.05,17.0,17.01,131000.0,12.7613,12.7913,12.7538,12.7613,131000.0
2012-09-17 14:30:00,17.02,17.03,16.99,17.0,160000.0,12.7688,12.7763,12.7463,12.7538,160000.0
2012-09-17 15:00:00,17.0,17.04,16.99,17.01,290200.0,12.7538,12.7838,12.7463,12.7613,290200.0
2012-09-17 15:30:00,17.01,17.1,17.01,17.1,574200.0,12.7613,12.8288,12.7613,12.8288,574200.0
2012-09-18 09:30:00,17.06,17.2,17.02,17.13,323400.0,12.7988,12.9038,12.7688,12.8513,323400.0
2012-09-18 10:00:00,17.13,17.2,17.1,17.16,207200.0,12.8513,12.9038,12.8288,12.8738,207200.0
2012-09-18 10:30:00,17.16,17.18,17.13,17.17,146600.0,12.8738,12.8888,12.8513,12.8813,146600.0
2012-09-18 11:00:00,17.17,17.18,17.16,17.17,240800.0,12.8813,12.8888,12.8738,12.8813,240800.0
2012-09-18 11:30:00,17.16,17.2,17.15,17.2,101800.0,12.8738,12.9038,12.8663,12.9038,101800.0
2012-09-18 12:00:00,17.19,17.2,17.14,17.15,75000.0,12.8963,12.9038,12.8588,12.8663,75000.0
2012-09-18 12:30:00,17.15,17.17,17.14,17.17,62000.0,12.8663,12.8813,12.8588,12.8813,62000.0
2012-09-18 13:00:00,17.16,17.18,17.15,17.18,231400.0,12.8738,12.8888,12.8663,12.8888,231400.0
2012-09-18 13:30:00,17.17,17.18,17.14,17.16,77200.0,12.8813,12.8888,12.8588,12.8738,77200.0
2012-09-18 14:00:00,17.16,17.18,17.14,17.15,76600.0,12.8738,12.8888,12.8588,12.8663,76600.0
2012-09-18 14:30:00,17.16,17.18,17.15,17.15,70200.0,12.8738,12.8888,12.8663,12.8663,70200.0
2012-09-18 15:00:00,17.15,17.18,17.13,17.14,110800.0,12.8663,12.8888,12.8513,12.8588,110800.0
2012-09-18 15:30:00,17.14,17.17,17.13,17.17,335400.0,12.8588,12.8813,12.8513,12.8813,335400.0
2012-09-19 09:30:00,17.16,17.2,16.99,17.04,354800.0,12.8738,12.9038,12.7463,12.7838,354800.0
2012-09-19 10:00:00,17.04,17.11,16.98,16.99,170200.0,12.7838,12.8363,12.7388,12.7463,170200.0
2012-09-19 10:30:00,16.98,17.01,16.95,17.0,175400.0,12.7388,12.7613,12.7163,12.7538,175400.0
2012-09-19 11:00:00,17.0,17.1,17.0,17.08,324000.0,12.7538,12.8288,12.7538,12.8138,324000.0
2012-09-19 11:30:00,17.08,17.13,17.05,17.1,166400.0,12.8138,12.8513,12.7913,12.8288,166400.0
2012-09-19 12:00:00,17.09,17.12,17.06,17.11,271800.0,12.8213,12.8438,12.7988,12.8363,271800.0
2012-09-19 12:30:00,17.11,17.12,17.09,17.12,68600.0,12.8363,12.8438,12.8213,12.8438,68600.0
2012-09-19 13:00:00,17.11,17.14,17.09,17.11,172200.0,12.8363,12.8588,12.8213,12.8363,172200.0
2012-09-19 13:30:00,17.11,17.11,17.07,17.1,262000.0,12.8363,12.8363,12.8063,12.8288,262000.0
2012-09-19 14:00:00,17.1,17.12,17.08,17.1,257600.0,12.8288,12.8438,12.8138,12.8288,257600.0
2012-09-19 14:30:00,17.11,17.12,17.1,17.12,273800.0,12.8363,12.8438,12.8288,12.8438,273800.0
2012-09-19 15:00:00,17.12,17.13,17.11,17.13,265200.0,12.8438,12.8513,12.8363,12.8513,265200.0
2012-09-19 15:30:00,17.13,17.15,17.1,17.11,592200.0,12.8513,12.8663,12.8288,12.8363,592200.0
2012-09-20 09:30:00,17.11,17.14,16.99,17.03,495000.0,12.8363,12.8588,12.7463,12.7763,495000.0
2012-09-20 10:00:00,17.03,17.04,16.98,17.02,664200.0,12.7763,12.7838,12.7388,12.7688,664200.0
2012-09-20 10:30:00,17.02,17.11,17.01,17.11,246000.0,12.7688,12.8363,12.7613,12.8363,246000.0
2012-09-20 11:00:00,17.11,17.14,17.09,17.13,223000.0,12.8363,12.8588,12.8213,12.8513,223000.0
2012-09-20 11:30:00,17.13,17.16,17.11,17.15,239000.0,12.8513,12.8738,12.8363,12.8663,239000.0
2012-09-20 12:00:00,17.15,17.16,17.04,17.04,269800.0,12.8663,12.8738,12.7838,12.7838,269800.0
2012-09-20 12:30:00,17.05,17.07,17.0,17.07,335400.0,12.7913,12.8063,12.7538,12.8063,335400.0
2012-09-20 13:00:00,17.06,17.1,17.05,17.08,204400.0,12.7988,12.8288,12.7913,12.8138,204400.0
2012-09-20 13:30:00,17.08,17.1,17.06,17.09,163400.0,12.8138,12.8288,12.7988,12.8213,163400.0
2012-09-20 14:00:00,17.09,17.13,17.06,17.11,271000.0,12.8213,12.8513,12.7988,12.8363,271000.0
2012-09-20 14:30:00,17.11,17.14,17.1,17.13,295800.0,12.8363,12.8588,12.8288,12.8513,295800.0
2012-09-20 15:00:00,17.13,17.14,17.11,17.11,235200.0,12.8513,12.8588,12.8363,12.8363,235200.0
2012-09-20 15:30:00,17.11,17.13,17.08,17.13,623400.0,12.8363,12.8513,12.8138,12.8513,623400.0
2012-09-21 09:30:00,17.16,17.21,17.03,17.11,1153000.0,12.8738,12.9113,12.7763,12.8363,1153000.0
2012-09-21 10:00:00,17.13,17.14,17.04,17.1,824000.0,12.8513,12.8588,12.7838,12.8288,824000.0
2012-09-21 10:30:00,17.11,17.11,17.0,17.07,316200.0,12.8363,12.8363,12.7538,12.8063,316200.0
2012-09-21 11:00:00,17.07,17.1,17.06,17.08,214400.0,12.8063,12.8288,12.7988,12.8138,214400.0
2012-09-21 11:30:00,17.09,17.13,17.08,17.12,166000.0,12.8213,12.8513,12.8138,12.8438,166000.0
2012-09-21 12:00:00,17.11,17.13,17.08,17.1,502000.0,12.8363,12.8513,12.8138,12.8288,502000.0
2012-09-21 12:30:00,17.1,17.11,17.09,17.11,104200.0,12.8288,12.8363,12.8213,12.8363,104200.0
2012-09-21 13:00:00,17.11,17.11,17.09,17.09,80800.0,12.8363,12.8363,12.8213,12.8213,80800.0
2012-09-21 13:30:00,17.09,17.09,17.07,17.08,102600.0,12.8213,12.8213,12.8063,12.8138,102600.0
2012-09-21 14:00:00,17.08,17.09,17.03,17.05,114600.0,12.8138,12.8213,12.7763,12.7913,114600.0
2012-09-21 14:30:00,17.04,17.07,17.03,17.05,114800.0,12.7838,12.8063,12.7763,12.7913,114800.0
2012-09-21 15:00:00,17.04,17.07,17.03,17.04,307000.0,12.7838,12.8063,12.7763,12.7838,307000.0
2012-09-21 15:30:00,17.04,17.06,17.01,17.04,768600.0,12.7838,12.7988,12.7613,12.7838,768600.0
2012-09-24 09:30:00,16.99,17.0,16.9,16.93,308600.0,12.7463,12.7538,12.6787,12.7013,308600.0
2012-09-24 10:00:00,16.93,16.94,16.88,16.9,193000.0,12.7013,12.7088,12.6637,12.6787,193000.0
2012-09-24 10:30:00,16.89,16.97,16.89,16.96,233600.0,12.6712,12.7313,12.6712,12.7238,233600.0
2012-09-24 11:00:00,16.96,16.97,16.88,16.89,330200.0,12.7238,12.7313,12.6637,12.6712,330200.0
2012-09-24 11:30:00,16.88,16.9,16.88,16.89,170200.0,12.6637,12.6787,12.6637,12.6712,170200.0
2012-09-24 12:00:00,16.89,16.89,16.87,16.88,120200.0,12.6712,12.6712,12.6562,12.6637,120200.0
2012-09-24 12:30:00,16.88,16.9,16.86,16.89,88600.0,12.6637,12.6787,12.6487,12.6712,88600.0
2012-09-24 13:00:00,16.89,16.9,16.86,16.86,165000.0,12.6712,12.6787,12.6487,12.6487,165000.0
2012-09-24 13:30:00,16.86,16.9,16.85,16.88,82200.0,12.6487,12.6787,12.6412,12.6637,82200.0
2012-09-24 14:00:00,16.88,16.91,16.86,16.9,159600.0,12.6637,12.6863,12.6487,12.6787,159600.0
2012-09-24 14:30:00,16.91,16.91,16.89,16.9,179600.0,12.6863,12.6863,12.6712,12.6787,179600.0
2012-09-24 15:00:00,16.9,16.91,16.87,16.9,252400.0,12.6787,12.6863,12.6562,12.6787,252400.0
2012-09-24 15:30:00,16.9,16.9,16.85,16.88,358800.0,12.6787,12.6787,12.6412,12.6637,358800.0
2012-09-25 09:30:00,16.95,16.99,16.7,16.72,250600.0,12.7163,12.7463,12.5287,12.5437,250600.0
2012-09-25 10:00:00,16.73,16.81,16.7,16.72,405200.0,12.5512,12.6112,12.5287,12.5437,405200.0
2012-09-25 10:30:00,16.72,16.75,16.7,16.72,180200.0,12.5437,12.5662,12.5287,12.5437,180200.0
2012-09-25 11:00:00,16.72,16.75,16.7,16.71,129600.0,12.5437,12.5662,12.5287,12.5362,129600.0
2012-09-25 11:30:00,16.7,16.71,16.65,16.65,143000.0,12.5287,12.5362,12.4912,12.4912,143000.0
2012-09-25 12:00:00,16.65,16.66,16.61,16.63,126800.0,12.4912,12.4987,12.4612,12.4762,126800.0
2012-09-25 12:30:00,16.63,16.64,16.56,16.6,230200.0,12.4762,12.4837,12.4237,12.4537,230200.0
2012-09-25 13:00:00,16.6,16.62,16.59,16.61,129000.0,12.4537,12.4687,12.4462,12.4612,129000.0
2012-09-25 13:30:00,16.61,16.65,16.58,16.61,106800.0,12.4612,12.4912,12.4387,12.4612,106800.0
2012-09-25 14:00:00,16.61,16.64,16.55,16.56,174600.0,12.4612,12.4837,12.4162,12.4237,174600.0
2012-09-25 14:30:00,16.57,16.6,16.52,16.52,126200.0,12.4312,12.4537,12.3937,12.3937,126200.0
2012-09-25 15:00:00,16.53,16.54,16.44,16.52,256400.0,12.4012,12.4087,12.3336,12.3937,256400.0
2012-09-25 15:30:00,16.53,16.55,16.44,16.46,552000.0,12.4012,12.4162,12.3336,12.3487,552000.0
2012-09-26 09:30:00,16.46,16.46,16.31,16.4,344600.0,12.3487,12.3487,12.2361,12.3036,344600.0
2012-09-26 10:00:00,16.4,16.4,16.29,16.29,215200.0,12.3036,12.3036,12.2211,12.2211,215200.0
2012-09-26 10:30:00,16.29,16.32,16.26,16.28,150400.0,12.2211,12.2436,12.1986,12.2136,150400.0
2012-09-26 11:00:00,16.28,16.34,16.28,16.31,436800.0,12.2136,12.2586,12.2136,12.2361,436800.0
2012-09-26 11:30:00,16.31,16.36,16.28,16.33,244600.0,12.2361,12.2736,12.2136,12.2511,244600.0
2012-09-26 12:00:00,16.34,16.39,16.24,16.27,447000.0,12.2586,12.2961,12.1836,12.2061,447000.0
2012-09-26 12:30:00,16.26,16.27,16.19,16.22,393600.0,12.1986,12.2061,12.1461,12.1686,393600.0
2012-09-26 13:00:00,16.22,16.36,16.21,16.34,650600.0,12.1686,12.2736,12.1611,12.2586,650600.0
2012-09-26 13:30:00,16.35,16.35,16.27,16.28,235800.0,12.2661,12.2661,12.2061,12.2136,235800.0
2012-09-26 14:00:00,16.27,16.34,16.27,16.34,252200.0,12.2061,12.2586,12.2061,12.2586,252200.0
2012-09-26 14:30:00,16.33,16.36,16.32,16.34,398000.0,12.2511,12.2736,12.2436,12.2586,398000.0
2012-09-26 15:00:00,16.34,16.35,16.31,16.31,225000.0,12.2586,12.2661,12.2361,12.2361,225000.0
2012-09-26 15:30:00,16.32,16.36,16.3,16.36,465000.0,12.2436,12.2736,12.2286,12.2736,465000.0
2012-09-27 09:30:00,16.42,16.54,16.36,16.4,203800.0,12.3186,12.4087,12.2736,12.3036,203800.0
2012-09-27 10:00:00,16.39,16.4,16.34,16.36,280800.0,12.2961,12.3036,12.2586,12.2736,280800.0
2012-09-27 10:30:00,16.36,16.37,16.32,16.33,306400.0,12.2736,12.2811,12.2436,12.2511,306400.0
2012-09-27 11:00:00,16.34,16.35,16.31,16.35,292400.0,12.2586,12.2661,12.2361,12.2661,292400.0
2012-09-27 11:30:00,16.35,16.41,16.33,16.4,232800.0,12.2661,12.3111,12.2511,12.3036,232800.0
2012-09-27 12:00:00,16.41,16.49,16.4,16.47,135200.0,12.3111,12.3712,12.3036,12.3562,135200.0
2012-09-27 12:30:00,16.47,16.5,16.46,16.49,123800.0,12.3562,12.3787,12.3487,12.3712,123800.0
2012-09-27 13:00:00,16.49,16.51,16.49,16.5,106000.0,12.3712,12.3862,12.3712,12.3787,106000.0
2012-09-27 13:30:00,16.5,16.54,16.5,16.51,405800.0,12.3787,12.4087,12.3787,12.3862,405800.0
2012-09-27 14:00:00,16.5,16.56,16.49,16.54,328800.0,12.3787,12.4237,12.3712,12.4087,328800.0
2012-09-27 14:30:00,16.54,16.55,16.5,16.51,176400.0,12.4087,12.4162,12.3787,12.3862,176400.0
2012-09-27 15:00:00,16.52,16.53,16.49,16.5,350600.0,12.3937,12.4012,12.3712,12.3787,350600.0
2012-09-27 15:30:00,16.5,16.53,16.46,16.46,600200.0,12.3787,12.4012,12.3487,12.3487,600200.0
2012-09-28 09:30:00,16.38,16.47,16.28,16.28,378800.0,12.2886,12.3562,12.2136,12.2136,378800.0
2012-09-28 10:00:00,16.29,16.38,16.22,16.24,379400.0,12.2211,12.2886,12.1686,12.1836,379400.0
2012-09-28 10:30:00,16.24,16.3,16.23,16.3,275800.0,12.1836,12.2286,12.1761,12.2286,275800.0
2012-09-28 11:00:00,16.3,16.33,16.29,16.31,280800.0,12.2286,12.2511,12.2211,12.2361,280800.0
2012-09-28 11:30:00,16.3,16.32,16.28,16.3,192200.0,12.2286,12.2436,12.2136,12.2286,192200.0
2012-09-28 12:00:00,16.3,16.37,16.29,16.32,245000.0,12.2286,12.2811,12.2211,12.2436,245000.0
2012-09-28 12:30:00,16.32,16.36,16.29,16.35,99000.0,12.2436,12.2736,12.2211,12.2661,99000.0
2012-09-28 13:00:00,16.36,16.36,16.31,16.35,105600.0,12.2736,12.2736,12.2361,12.2661,105600.0
2012-09-28 13:30:00,16.36,16.4,16.35,16.36,210200.0,12.2736,12.3036,12.2661,12.2736,210200.0
2012-09-28 14:00:00,16.36,16.37,16.29,16.3,134000.0,12.2736,12.2811,12.2211,12.2286,134000.0
2012-09-28 14:30:00,16.3,16.36,16.3,16.36,150800.0,12.2286,12.2736,12.2286,12.2736,150800.0
2012-09-28 15:00:00,16.37,16.41,16.35,16.35,190000.0,12.2811,12.3111,12.2661,12.2661,190000.0
2012-09-28 15:30:00,16.35,16.42,16.32,16.37,551200.0,12.2661,12.3186,12.2436,12.2811,551200.0
2012-10-01 09:30:00,16.42,16.47,16.39,16.47,361200.0,12.3186,12.3562,12.2961,12.3562,361200.0
2012-10-01 10:00:00,16.47,16.59,16.47,16.55,466400.0,12.3562,12.4462,12.3562,12.4162,466400.0
2012-10-01 10:30:00,16.55,16.58,16.47,16.53,471800.0,12.4162,12.4387,12.3562,12.4012,471800.0
2012-10-01 11:00:00,16.53,16.57,16.5,16.54,173000.0,12.4012,12.4312,12.3787,12.4087,173000.0
2012-10-01 11:30:00,16.54,16.54,16.46,16.47,484000.0,12.4087,12.4087,12.3487,12.3562,484000.0
2012-10-01 12:00:00,16.46,16.55,16.46,16.55,724000.0,12.3487,12.4162,12.3487,12.4162,724000.0
2012-10-01 12:30:00,16.54,16.55,16.48,16.5,172600.0,12.4087,12.4162,12.3637,12.3787,172600.0
2012-10-01 13:00:00,16.5,16.51,16.47,16.5,266200.0,12.3787,12.3862,12.3562,12.3787,266200.0
2012-10-01 13:30:00,16.5,16.52,16.46,16.52,260000.0,12.3787,12.3937,12.3487,12.3937,260000.0
2012-10-01 14:00:00,16.52,16.53,16.47,16.49,184600.0,12.3937,12.4012,12.3562,12.3712,184600.0
2012-10-01 14:30:00,16.49,16.52,16.48,16.51,200600.0,12.3712,12.3937,12.3637,12.3862,200600.0
2012-10-01 15:00:00,16.51,16.52,16.47,16.5,698000.0,12.3862,12.3937,12.3562,12.3787,698000.0
2012-10-01 15:30:00,16.5,16.5,16.42,16.46,610000.0,12.3787,12.3787,12.3186,12.3487,610000.0
2012-10-02 09:30:00,16.7,16.78,16.54,16.59,515400.0,12.5287,12.5887,12.4087,12.4462,515400.0
2012-10-02 10:00:00,16.59,16.61,16.51,16.61,486800.0,12.4462,12.4612,12.3862,12.4612,486800.0
2012-10-02 10:30:00,16.62,16.65,16.57,16.6,312400.0,12.4687,12.4912,12.4312,12.4537,312400.0
2012-10-02 11:00:00,16.59,16.64,16.58,16.59,402000.0,12.4462,12.4837,12.4387,12.4462,402000.0
2012-10-02 11:30:00,16.59,16.63,16.53,16.55,339200.0,12.4462,12.4762,12.4012,12.4162,339200.0
2012-10-02 12:00:00,16.55,16.62,16.55,16.6,185000.0,12.4162,12.4687,12.4162,12.4537,185000.0
2012-10-02 12:30:00,16.6,16.61,16.58,16.58,166200.0,12.4537,12.4612,12.4387,12.4387,166200.0
2012-10-02 13:00:00,16.58,16.61,16.58,16.6,103200.0,12.4387,12.4612,12.4387,12.4537,103200.0
2012-10-02 13:30:00,16.6,16.66,16.59,16.63,191600.0,12.4537,12.4987,12.4462,12.4762,191600.0
2012-10-02 14:00:00,16.63,16.65,16.58,16.6,210000.0,12.4762,12.4912,12.4387,12.4537,210000.0
2012-10-02 14:30:00,16.59,16.63,16.57,16.6,198400.0,12.4462,12.4762,12.4312,12.4537,198400.0
2012-10-02 15:00:00,16.6,16.64,16.59,16.64,190000.0,12.4537,12.4837,12.4462,12.4837,190000.0
2012-10-02 15:30:00,16.64,16.68,16.64,16.68,626400.0,12.4837,12.5137,12.4837,12.5137,626400.0
2012-10-03 09:30:00,16.71,16.77,16.61,16.65,184200.0,12.5362,12.5812,12.4612,12.4912,184200.0
2012-10-03 10:00:00,16.65,16.71,16.56,16.65,215400.0,12.4912,12.5362,12.4237,12.4912,215400.0
2012-10-03 10:30:00,16.66,16.66,16.58,16.6,105800.0,12.4987,12.4987,12.4387,12.4537,105800.0
2012-10-03 11:00:00,16.6,16.73,16.6,16.67,151800.0,12.4537,12.5512,12.4537,12.5062,151800.0
2012-10-03 11:30:00,16.66,16.67,16.61,16.65,115000.0,12.4987,12.5062,12.4612,12.4912,115000.0
2012-10-03 12:00:00,16.65,16.65,16.61,16.65,99200.0,12.4912,12.4912,12.4612,12.4912,99200.0
2012-10-03 12:30:00,16.65,16.68,16.65,16.66,108200.0,12.4912,12.5137,12.4912,12.4987,108200.0
2012-10-03 13:00:00,16.65,16.66,16.63,16.65,94000.0,12.4912,12.4987,12.4762,12.4912,94000.0
2012-10-03 13:30:00,16.65,16.65,16.6,16.6,131800.0,12.4912,12.4912,12.4537,12.4537,131800.0
2012-10-03 14:00:00,16.6,16.61,16.56,16.56,93800.0,12.4537,12.4612,12.4237,12.4237,93800.0
2012-10-03 14:30:00,16.56,16.61,16.56,16.57,112400.0,12.4237,12.4612,12.4237,12.4312,112400.0
2012-10-03 15:00:00,16.57,16.62,16.56,16.61,140600.0,12.4312,12.4687,12.4237,12.4612,140600.0
2012-10-03 15:30:00,16.61,16.63,16.58,16.61,281600.0,12.4612,12.4762,12.4387,12.4612,281600.0
2012-10-04 09:30:00,16.65,16.68,16.5,16.54,303400.0,12.4912,12.5137,12.3787,12.4087,303400.0
2012-10-04 10:00:00,16.54,16.62,16.52,16.58,155600.0,12.4087,12.4687,12.3937,12.4387,155600.0
2012-10-04 10:30:00,16.57,16.58,16.52,16.57,251600.0,12.4312,12.4387,12.3937,12.4312,251600.0
2012-10-04 11:00:00,16.57,16.58,16.51,16.52,118800.0,12.4312,12.4387,12.3862,12.3937,118800.0
2012-10-04 11:30:00,16.52,16.55,16.5,16.52,107200.0,12.3937,12.4162,12.3787,12.3937,107200.0
2012-10-04 12:00:00,16.53,16.61,16.53,16.61,84800.0,12.4012,12.4612,12.4012,12.4612,84800.0
2012-10-04 12:30:00,16.61,16.64,16.61,16.63,126400.0,12.4612,12.4837,12.4612,12.4762,126400.0
2012-10-04 13:00:00,16.63,16.68,16.63,16.68,74000.0,12.4762,12.5137,12.4762,12.5137,74000.0
2012-10-04 13:30:00,16.68,16.68,16.6,16.61,157600.0,12.5137,12.5137,12.4537,12.4612,157600.0
2012-10-04 14:00:00,16.62,16.62,16.59,16.62,110800.0,12.4687,12.4687,12.4462,12.4687,110800.0
2012-10-04 14:30:00,16.61,16.62,16.58,16.59,214800.0,12.4612,12.4687,12.4387,12.4462,214800.0
2012-10-04 15:00:00,16.59,16.6,16.59,16.59,225000.0,12.4462,12.4537,12.4462,12.4462,225000.0
2012-10-04 15:30:00,16.59,16.59,16.58,16.58,369000.0,12.4462,12.4462,12.4387,12.4387,369000.0
2012-10-05 09:30:00,16.63,16.73,16.55,16.68,491200.0,12.4762,12.5512,12.4162,12.5137,491200.0
2012-10-05 10:00:00,16.68,16.71,16.62,16.7,539600.0,12.5137,12.5362,12.4687,12.5287,539600.0
2012-10-05 10:30:00,16.7,16.71,16.67,16.68,211000.0,12.5287,12.5362,12.5062,12.5137,211000.0
2012-10-05 11:00:00,16.68,16.68,16.66,16.68,475400.0,12.5137,12.5137,12.4987,12.5137,475400.0
2012-10-05 11:30:00,16.68,16.71,16.66,16.69,961600.0,12.5137,12.5362,12.4987,12.5212,961600.0
2012-10-05 12:00:00,16.69,16.71,16.68,16.7,126000.0,12.5212,12.5362,12.5137,12.5287,126000.0
2012-10-05 12:30:00,16.7,16.7,16.67,16.7,187400.0,12.5287,12.5287,12.5062,12.5287,187400.0
2012-10-05 13:00:00,16.69,16.7,16.67,16.68,90200.0,12.5212,12.5287,12.5062,12.5137,90200.0
2012-10-05 13:30:00,16.67,16.68,16.66,16.68,71800.0,12.5062,12.5137,12.4987,12.5137,71800.0
2012-10-05 14:00:00,16.68,16.72,16.67,16.69,311000.0,12.5137,12.5437,12.5062,12.5212,311000.0
2012-10-05 14:30:00,16.69,16.7,16.64,16.65,231000.0,12.5212,12.5287,12.4837,12.4912,231000.0
2012-10-05 15:00:00,16.66,16.69,16.64,16.68,210800.0,12.4987,12.5212,12.4837,12.5137,210800.0
2012-10-05 15:30:00,16.68,16.68,16.61,16.63,794200.0,12.5137,12.5137,12.4612,12.4762,794200.0
2012-10-08 09:30:00,16.52,16.61,16.46,16.55,310000.0,12.3937,12.4612,12.3487,12.4162,310000.0
2012-10-08 10:00:00,16.55,16.6,16.53,16.54,229400.0,12.4162,12.4537,12.4012,12.4087,229400.0
2012-10-08 10:30:00,16.55,16.58,16.54,16.54,160600.0,12.4162,12.4387,12.4087,12.4087,160600.0
2012-10-08 11:00:00,16.54,16.56,16.5,16.51,114200.0,12.4087,12.4237,12.3787,12.3862,114200.0
2012-10-08 11:30:00,16.51,16.55,16.5,16.54,123400.0,12.3862,12.4162,12.3787,12.4087,123400.0
2012-10-08 12:00:00,16.55,16.55,16.5,16.54,121200.0,12.4162,12.4162,12.3787,12.4087,121200.0
2012-10-08 12:30:00,16.53,16.56,16.53,16.55,84200.0,12.4012,12.4237,12.4012,12.4162,84200.0
2012-10-08 13:00:00,16.55,16.56,16.51,16.52,56000.0,12.4162,12.4237,12.3862,12.3937,56000.0
2012-10-08 13:30:00,16.52,16.53,16.5,16.5,41200.0,12.3937,12.4012,12.3787,12.3787,41200.0
2012-10-08 14:00:00,16.51,16.52,16.48,16.49,113400.0,12.3862,12.3937,12.3637,12.3712,113400.0
2012-10-08 14:30:00,16.48,16.49,16.47,16.48,84600.0,12.3637,12.3712,12.3562,12.3637,84600.0
2012-10-08 15:00:00,16.48,16.52,16.48,16.51,196600.0,12.3637,12.3937,12.3637,12.3862,196600.0
2012-10-08 15:30:00,16.5,16.53,16.49,16.5,340600.0,12.3787,12.4012,12.3712,12.3787,340600.0
2012-10-09 09:30:00,16.41,16.46,16.33,16.34,360400.0,12.3111,12.3487,12.2511,12.2586,360400.0
2012-10-09 10:00:00,16.33,16.4,16.33,16.33,202000.0,12.2511,12.3036,12.2511,12.2511,202000.0
2012-10-09 10:30:00,16.33,16.36,16.22,16.27,151400.0,12.2511,12.2736,12.1686,12.2061,151400.0
2012-10-09 11:00:00,16.27,16.27,16.23,16.24,144200.0,12.2061,12.2061,12.1761,12.1836,144200.0
2012-10-09 11:30:00,16.24,16.25,16.18,16.21,116400.0,12.1836,12.1911,12.1386,12.1611,116400.0
2012-10-09 12:00:00,16.22,16.29,16.21,16.25,207000.0,12.1686,12.2211,12.1611,12.1911,207000.0
2012-10-09 12:30:00,16.25,16.27,16.23,16.27,145200.0,12.1911,12.2061,12.1761,12.2061,145200.0
2012-10-09 13:00:00,16.27,16.28,16.24,16.25,227000.0,12.2061,12.2136,12.1836,12.1911,227000.0
2012-10-09 13:30:00,16.25,16.28,16.24,16.26,212200.0,12.1911,12.2136,12.1836,12.1986,212200.0
2012-10-09 14:00:00,16.26,16.3,16.25,16.28,339200.0,12.1986,12.2286,12.1911,12.2136,339200.0
2012-10-09 14:30:00,16.29,16.3,16.27,16.28,143800.0,12.2211,12.2286,12.2061,12.2136,143800.0
2012-10-09 15:00:00,16.28,16.29,16.25,16.25,145600.0,12.2136,12.2211,12.1911,12.1911,145600.0
2012-10-09 15:30:00,16.25,16.27,16.23,16.24,496400.0,12.1911,12.2061,12.1761,12.1836,496400.0
2012-10-10 09:30:00,16.22,16.24,16.1,16.15,377000.0,12.1686,12.1836,12.0786,12.1161,377000.0
2012-10-10 10:00:00,16.15,16.18,16.12,16.16,158800.0,12.1161,12.1386,12.0936,12.1236,158800.0
2012-10-10 10:30:00,16.16,16.17,16.1,16.1,130000.0,12.1236,12.1311,12.0786,12.0786,130000.0
2012-10-10 11:00:00,16.11,16.15,16.1,16.15,261200.0,12.0861,12.1161,12.0786,12.1161,261200.0
2012-10-10 11:30:00,16.15,16.17,16.11,16.14,280000.0,12.1161,12.1311,12.0861,12.1086,280000.0
2012-10-10 12:00:00,16.14,16.15,16.11,16.15,148000.0,12.1086,12.1161,12.0861,12.1161,148000.0
2012-10-10 12:30:00,16.14,16.14,16.06,16.07,198200.0,12.1086,12.1086,12.0486,12.0561,198200.0
2012-10-10 13:00:00,16.07,16.07,16.01,16.02,200400.0,12.0561,12.0561,12.0111,12.0186,200400.0
2012-10-10 13:30:00,16.02,16.05,16.01,16.05,176600.0,12.0186,12.0411,12.0111,12.0411,176600.0
2012-10-10 14:00:00,16.05,16.08,16.04,16.04,182600.0,12.0411,12.0636,12.0336,12.0336,182600.0
2012-10-10 14:30:00,16.04,16.06,16.01,16.02,119800.0,12.0336,12.0486,12.0111,12.0186,119800.0
2012-10-10 15:00:00,16.02,16.04,16.0,16.01,164400.0,12.0186,12.0336,12.0035,12.0111,164400.0
2012-10-10 15:30:00,16.0,16.04,16.0,16.04,511200.0,12.0035,12.0336,12.0035,12.0336,511200.0
2012-10-11 09:30:00,16.14,16.21,16.0,16.1,470000.0,12.1086,12.1611,12.0035,12.0786,470000.0
2012-10-11 10:00:00,16.11,16.13,16.07,16.1,324400.0,12.0861,12.1011,12.0561,12.0786,324400.0
2012-10-11 10:30:00,16.1,16.15,16.1,16.14,236400.0,12.0786,12.1161,12.0786,12.1086,236400.0
2012-10-11 11:00:00,16.14,16.14,16.1,16.13,294400.0,12.1086,12.1086,12.0786,12.1011,294400.0
2012-10-11 11:30:00,16.12,16.12,16.06,16.1,193600.0,12.0936,12.0936,12.0486,12.0786,193600.0
2012-10-11 12:00:00,16.1,16.11,16.07,16.08,210800.0,12.0786,12.0861,12.0561,12.0636,210800.0
2012-10-11 12:30:00,16.08,16.13,16.08,16.11,125600.0,12.0636,12.1011,12.0636,12.0861,125600.0
2012-10-11 13:00:00,16.11,16.12,16.08,16.08,148000.0,12.0861,12.0936,12.0636,12.0636,148000.0
2012-10-11 13:30:00,16.08,16.08,16.06,16.06,165600.0,12.0636,12.0636,12.0486,12.0486,165600.0
2012-10-11 14:00:00,16.06,16.09,16.05,16.08,146400.0,12.0486,12.0711,12.0411,12.0636,146400.0
2012-10-11 14:30:00,16.08,16.09,16.05,16.05,128800.0,12.0636,12.0711,12.0411,12.0411,128800.0
2012-10-11 15:00:00,16.05,16.09,16.04,16.09,192000.0,12.0411,12.0711,12.0336,12.0711,192000.0
2012-10-11 15:30:00,16.09,16.09,16.03,16.03,591200.0,12.0711,12.0711,12.0261,12.0261,591200.0
2012-10-12 09:30:00,16.03,16.13,16.0,16.11,309200.0,12.0261,12.1011,12.0035,12.0861,309200.0
2012-10-12 10:00:00,16.11,16.16,16.04,16.07,186200.0,12.0861,12.1236,12.0336,12.0561,186200.0
2012-10-12 10:30:00,16.07,16.08,16.0,16.03,303800.0,12.0561,12.0636,12.0035,12.0261,303800.0
2012-10-12 11:00:00,16.02,16.04,15.97,15.98,192800.0,12.0186,12.0336,11.981,11.9885,192800.0
2012-10-12 11:30:00,15.98,15.98,15.95,15.97,169200.0,11.9885,11.9885,11.966,11.981,169200.0
2012-10-12 12:00:00,15.97,15.99,15.93,15.93,198800.0,11.981,11.996,11.951,11.951,198800.0
2012-10-12 12:30:00,15.93,15.96,15.93,15.96,77800.0,11.951,11.9735,11.951,11.9735,77800.0
2012-10-12 13:00:00,15.96,15.96,15.92,15.92,134800.0,11.9735,11.9735,11.9435,11.9435,134800.0
2012-10-12 13:30:00,15.92,15.92,15.88,15.9,148200.0,11.9435,11.9435,11.9135,11.9285,148200.0
2012-10-12 14:00:00,15.9,15.9,15.88,15.88,223000.0,11.9285,11.9285,11.9135,11.9135,223000.0
2012-10-12 14:30:00,15.88,15.9,15.88,15.89,173000.0,11.9135,11.9285,11.9135,11.921,173000.0
2012-10-12 15:00:00,15.88,15.89,15.86,15.87,199000.0,11.9135,11.921,11.8985,11.906,199000.0
2012-10-12 15:30:00,15.87,15.88,15.85,15.86,365200.0,11.906,11.9135,11.891,11.8985,365200.0
2012-10-15 09:30:00,15.94,16.03,15.88,15.98,305000.0,11.9585,12.0261,11.9135,11.9885,305000.0
2012-10-15 10:00:00,15.98,16.0,15.9,15.93,165000.0,11.9885,12.0035,11.9285,11.951,165000.0
2012-10-15 10:30:00,15.93,15.96,15.9,15.93,139200.0,11.951,11.9735,11.9285,11.951,139200.0
2012-10-15 11:00:00,15.94,15.99,15.91,15.97,197600.0,11.9585,11.996,11.936,11.981,197600.0
2012-10-15 11:30:00,15.97,16.05,15.96,16.03,176200.0,11.981,12.0411,11.9735,12.0261,176200.0
2012-10-15 12:00:00,16.03,16.08,16.02,16.08,84000.0,12.0261,12.0636,12.0186,12.0636,84000.0
2012-10-15 12:30:00,16.08,16.08,16.06,16.08,50200.0,12.0636,12.0636,12.0486,12.0636,50200.0
2012-10-15 13:00:00,16.07,16.08,16.06,16.07,56600.0,12.0561,12.0636,12.0486,12.0561,56600.0
2012-10-15 13:30:00,16.08,16.08,16.06,16.06,55200.0,12.0636,12.0636,12.0486,12.0486,55200.0
2012-10-15 14:00:00,16.06,16.08,16.05,16.06,106200.0,12.0486,12.0636,12.0411,12.0486,106200.0
2012-10-15 14:30:00,16.05,16.08,16.04,16.08,174200.0,12.0411,12.0636,12.0336,12.0636,174200.0
2012-10-15 15:00:00,16.07,16.09,16.05,16.09,133000.0,12.0561,12.0711,12.0411,12.0711,133000.0
2012-10-15 15:30:00,16.1,16.13,16.08,16.1,333400.0,12.0786,12.1011,12.0636,12.0786,333400.0
2012-10-16 09:30:00,16.1,16.34,15.88,16.32,1748600.0,12.0786,12.2586,11.9135,12.2436,1748600.0
2012-10-16 10:00:00,16.32,16.32,16.21,16.27,811600.0,12.2436,12.2436,12.1611,12.2061,811600.0
2012-10-16 10:30:00,16.26,16.33,16.25,16.31,476400.0,12.1986,12.2511,12.1911,12.2361,476400.0
2012-10-16 11:00:00,16.31,16.35,16.28,16.34,531000.0,12.2361,12.2661,12.2136,12.2586,531000.0
2012-10-16 11:30:00,16.34,16.37,16.31,16.37,299000.0,12.2586,12.2811,12.2361,12.2811,299000.0
2012-10-16 12:00:00,16.36,16.43,16.35,16.38,219600.0,12.2736,12.3261,12.2661,12.2886,219600.0
2012-10-16 12:30:00,16.38,16.43,16.38,16.4,191800.0,12.2886,12.3261,12.2886,12.3036,191800.0
2012-10-16 13:00:00,16.4,16.45,16.4,16.43,176600.0,12.3036,12.3411,12.3036,12.3261,176600.0
2012-10-16 13:30:00,16.43,16.46,16.41,16.43,287800.0,12.3261,12.3487,12.3111,12.3261,287800.0
2012-10-16 14:00:00,16.43,16.43,16.41,16.42,257400.0,12.3261,12.3261,12.3111,12.3186,257400.0
2012-10-16 14:30:00,16.42,16.43,16.35,16.35,344000.0,12.3186,12.3261,12.2661,12.2661,344000.0
2012-10-16 15:00:00,16.35,16.36,16.29,16.3,372000.0,12.2661,12.2736,12.2211,12.2286,372000.0
2012-10-16 15:30:00,16.3,16.34,16.29,16.32,569000.0,12.2286,12.2586,12.2211,12.2436,569000.0
2012-10-17 09:30:00,16.23,16.28,16.18,16.24,510400.0,12.1761,12.2136,12.1386,12.1836,510400.0
2012-10-17 10:00:00,16.24,16.36,16.23,16.3,543800.0,12.1836,12.2736,12.1761,12.2286,543800.0
2012-10-17 10:30:00,16.3,16.32,16.29,16.29,203000.0,12.2286,12.2436,12.2211,12.2211,203000.0
2012-10-17 11:00:00,16.3,16.33,16.27,16.3,193000.0,12.2286,12.2511,12.2061,12.2286,193000.0
2012-10-17 11:30:00,16.3,16.3,16.28,16.29,209800.0,12.2286,12.2286,12.2136,12.2211,209800.0
2012-10-17 12:00:00,16.28,16.32,16.28,16.31,205200.0,12.2136,12.2436,12.2136,12.2361,205200.0
2012-10-17 12:30:00,16.3,16.33,16.3,16.33,95000.0,12.2286,12.2511,12.2286,12.2511,95000.0
2012-10-17 13:00:00,16.33,16.36,16.32,16.35,97400.0,12.2511,12.2736,12.2436,12.2661,97400.0
2012-10-17 13:30:00,16.34,16.35,16.21,16.23,451400.0,12.2586,12.2661,12.1611,12.1761,451400.0
2012-10-17 14:00:00,16.23,16.27,16.22,16.25,106400.0,12.1761,12.2061,12.1686,12.1911,106400.0
2012-10-17 14:30:00,16.25,16.27,16.24,16.26,101200.0,12.1911,12.2061,12.1836,12.1986,101200.0
2012-10-17 15:00:00,16.25,16.28,16.25,16.25,164600.0,12.1911,12.2136,12.1911,12.1911,164600.0
2012-10-17 15:30:00,16.26,16.28,16.24,16.26,400200.0,12.1986,12.2136,12.1836,12.1986,400200.0
2012-10-18 09:30:00,16.27,16.27,16.06,16.11,434800.0,12.2061,12.2061,12.0486,12.0861,434800.0
2012-10-18 10:00:00,16.11,16.15,15.97,15.97,728600.0,12.0861,12.1161,11.981,11.981,728600.0
2012-10-18 10:30:00,15.97,15.99,15.95,15.98,284400.0,11.981,11.996,11.966,11.9885,284400.0
2012-10-18 11:00:00,15.98,15.99,15.94,15.96,375200.0,11.9885,11.996,11.9585,11.9735,375200.0
2012-10-18 11:30:00,15.96,16.01,15.95,16.01,473800.0,11.9735,12.0111,11.966,12.0111,473800.0
2012-10-18 12:00:00,16.01,16.04,16.0,16.01,585200.0,12.0111,12.0336,12.0035,12.0111,585200.0
2012-10-18 12:30:00,16.01,16.05,15.95,16.03,427400.0,12.0111,12.0411,11.966,12.0261,427400.0
2012-10-18 13:00:00,16.03,16.03,15.99,16.01,500000.0,12.0261,12.0261,11.996,12.0111,500000.0
2012-10-18 13:30:00,16.01,16.01,15.94,15.95,247800.0,12.0111,12.0111,11.9585,11.966,247800.0
2012-10-18 14:00:00,15.95,15.97,15.91,15.91,267200.0,11.966,11.981,11.936,11.936,267200.0
2012-10-18 14:30:00,15.92,15.92,15.88,15.92,242600.0,11.9435,11.9435,11.9135,11.9435,242600.0
2012-10-18 15:00:00,15.92,15.92,15.87,15.89,332400.0,11.9435,11.9435,11.906,11.921,332400.0
2012-10-18 15:30:00,15.9,15.9,15.85,15.86,831800.0,11.9285,11.9285,11.891,11.8985,831800.0
2012-10-19 09:30:00,15.88,15.9,15.79,15.81,733200.0,11.9135,11.9285,11.846,11.861,733200.0
2012-10-19 10:00:00,15.81,15.81,15.75,15.77,142400.0,11.861,11.861,11.816,11.831,142400.0
2012-10-19 10:30:00,15.77,15.77,15.71,15.72,180800.0,11.831,11.831,11.786,11.7935,180800.0
2012-10-19 11:00:00,15.72,15.74,15.65,15.66,270600.0,11.7935,11.8085,11.741,11.7485,270600.0
2012-10-19 11:30:00,15.67,15.67,15.62,15.65,201200.0,11.756,11.756,11.7185,11.741,201200.0
2012-10-19 12:00:00,15.65,15.65,15.58,15.6,169200.0,11.741,11.741,11.6885,11.7035,169200.0
2012-10-19 12:30:00,15.6,15.65,15.6,15.63,189800.0,11.7035,11.741,11.7035,11.726,189800.0
2012-10-19 13:00:00,15.63,15.63,15.61,15.63,124600.0,11.726,11.726,11.711,11.726,124600.0
2012-10-19 13:30:00,15.63,15.63,15.58,15.61,277600.0,11.726,11.726,11.6885,11.711,277600.0
2012-10-19 14:00:00,15.61,15.63,15.58,15.6,268000.0,11.711,11.726,11.6885,11.7035,268000.0
2012-10-19 14:30:00,15.6,15.63,15.59,15.63,219000.0,11.7035,11.726,11.696,11.726,219000.0
2012-10-19 15:00:00,15.63,15.71,15.61,15.67,498800.0,11.726,11.786,11.711,11.756,498800.0
2012-10-19 15:30:00,15.67,15.7,15.66,15.67,921400.0,11.756,11.7785,11.7485,11.756,921400.0
2012-10-22 09:30:00,15.65,15.73,15.61,15.7,271400.0,11.741,11.801,11.711,11.7785,271400.0
2012-10-22 10:00:00,15.7,15.76,15.69,15.74,194600.0,11.7785,11.8235,11.771,11.8085,194600.0
2012-10-22 10:30:00,15.74,15.75,15.7,15.71,243400.0,11.8085,11.816,11.7785,11.786,243400.0
2012-10-22 11:00:00,15.71,15.71,15.63,15.64,340000.0,11.786,11.786,11.726,11.7335,340000.0
2012-10-22 11:30:00,15.64,15.65,15.63,15.63,194400.0,11.7335,11.741,11.726,11.726,194400.0
2012-10-22 12:00:00,15.63,15.65,15.6,15.6,229200.0,11.726,11.741,11.7035,11.7035,229200.0
2012-10-22 12:30:00,15.61,15.62,15.59,15.59,110600.0,11.711,11.7185,11.696,11.696,110600.0
2012-10-22 13:00:00,15.59,15.61,15.54,15.54,115200.0,11.696,11.711,11.6584,11.6584,115200.0
2012-10-22 13:30:00,15.53,15.57,15.53,15.57,130200.0,11.6509,11.681,11.6509,11.681,130200.0
2012-10-22 14:00:00,15.58,15.61,15.56,15.59,169200.0,11.6885,11.711,11.6735,11.696,169200.0
2012-10-22 14:30:00,15.59,15.6,15.56,15.59,159400.0,11.696,11.7035,11.6735,11.696,159400.0
2012-10-22 15:00:00,15.59,15.62,15.56,15.62,180400.0,11.696,11.7185,11.6735,11.7185,180400.0
2012-10-22 15:30:00,15.62,15.68,15.6,15.65,444000.0,11.7185,11.7635,11.7035,11.741,444000.0
2012-10-23 09:30:00,15.53,15.62,15.47,15.55,730000.0,11.6509,11.7185,11.6059,11.6659,730000.0
2012-10-23 10:00:00,15.55,15.62,15.54,15.54,313200.0,11.6659,11.7185,11.6584,11.6584,313200.0
2012-10-23 10:30:00,15.54,15.55,15.5,15.54,237200.0,11.6584,11.6659,11.6284,11.6584,237200.0
2012-10-23 11:00:00,15.54,15.56,15.53,15.54,226000.0,11.6584,11.6735,11.6509,11.6584,226000.0
2012-10-23 11:30:00,15.54,15.55,15.53,15.53,213600.0,11.6584,11.6659,11.6509,11.6509,213600.0
2012-10-23 12:00:00,15.54,15.63,15.53,15.63,349200.0,11.6584,11.726,11.6509,11.726,349200.0
2012-10-23 12:30:00,15.63,15.74,15.63,15.73,499600.0,11.726,11.8085,11.726,11.801,499600.0
2012-10-23 13:00:00,15.73,15.77,15.73,15.74,465600.0,11.801,11.831,11.801,11.8085,465600.0
2012-10-23 13:30:00,15.74,15.76,15.72,15.74,555600.0,11.8085,11.8235,11.7935,11.8085,555600.0
2012-10-23 14:00:00,15.74,15.77,15.69,15.74,400000.0,11.8085,11.831,11.771,11.8085,400000.0
2012-10-23 14:30:00,15.74,15.84,15.74,15.83,731200.0,11.8085,11.8835,11.8085,11.876,731200.0
2012-10-23 15:00:00,15.83,15.89,15.8,15.8,827600.0,11.876,11.921,11.8535,11.8535,827600.0
2012-10-23 15:30:00,15.8,15.86,15.77,15.83,1214400.0,11.8535,11.8985,11.831,11.876,1214400.0
2012-10-24 09:30:00,15.87,15.9,15.77,15.78,437800.0,11.906,11.9285,11.831,11.8385,437800.0
2012-10-24 10:00:00,15.79,15.81,15.73,15.78,223000.0,11.846,11.861,11.801,11.8385,223000.0
2012-10-24 10:30:00,15.78,15.81,15.76,15.76,255800.0,11.8385,11.861,11.8235,11.8235,255800.0
2012-10-24 11:00:00,15.76,15.77,15.72,15.73,173400.0,11.8235,11.831,11.7935,11.801,173400.0
2012-10-24 11:30:00,15.73,15.73,15.69,15.73,183000.0,11.801,11.801,11.771,11.801,183000.0
2012-10-24 12:00:00,15.72,15.77,15.72,15.76,159200.0,11.7935,11.831,11.7935,11.8235,159200.0
2012-10-24 12:30:00,15.75,15.81,15.75,15.8,78400.0,11.816,11.861,11.816,11.8535,78400.0
2012-10-24 13:00:00,15.81,15.84,15.8,15.83,218600.0,11.861,11.8835,11.8535,11.876,218600.0
2012-10-24 13:30:00,15.83,15.83,15.82,15.83,122400.0,11.876,11.876,11.8685,11.876,122400.0
2012-10-24 14:00:00,15.82,15.86,15.81,15.85,669200.0,11.8685,11.8985,11.861,11.891,669200.0
2012-10-24 14:30:00,15.85,15.85,15.8,15.81,367200.0,11.891,11.891,11.8535,11.861,367200.0
2012-10-24 15:00:00,15.81,15.82,15.75,15.8,354600.0,11.861,11.8685,11.816,11.8535,354600.0
2012-10-24 15:30:00,15.8,15.8,15.72,15.76,885400.0,11.8535,11.8535,11.7935,11.8235,885400.0
2012-10-25 09:30:00,15.84,15.94,15.81,15.84,262000.0,11.8835,11.9585,11.861,11.8835,262000.0
2012-10-25 10:00:00,15.84,15.94,15.8,15.9,200600.0,11.8835,11.9585,11.8535,11.9285,200600.0
2012-10-25 10:30:00,15.9,15.92,15.82,15.83,219600.0,11.9285,11.9435,11.8685,11.876,219600.0
2012-10-25 11:00:00,15.82,15.83,15.79,15.79,182200.0,11.8685,11.876,11.846,11.846,182200.0
2012-10-25 11:30:00,15.8,15.81,15.74,15.78,121400.0,11.8535,11.861,11.8085,11.8385,121400.0
2012-10-25 12:00:00,15.78,15.81,15.77,15.8,135800.0,11.8385,11.861,11.831,11.8535,135800.0
2012-10-25 12:30:00,15.8,15.84,15.78,15.84,154400.0,11.8535,11.8835,11.8385,11.8835,154400.0
2012-10-25 13:00:00,15.84,15.85,15.74,15.76,205000.0,11.8835,11.891,11.8085,11.8235,205000.0
2012-10-25 13:30:00,15.76,15.76,15.74,15.75,200600.0,11.8235,11.8235,11.8085,11.816,200600.0
2012-10-25 14:00:00,15.75,15.75,15.7,15.71,222800.0,11.816,11.816,11.7785,11.786,222800.0
2012-10-25 14:30:00,15.71,15.74,15.71,15.72,233800.0,11.786,11.8085,11.786,11.7935,233800.0
2012-10-25 15:00:00,15.74,15.74,15.7,15.7,232800.0,11.8085,11.8085,11.7785,11.7785,232800.0
2012-10-25 15:30:00,15.7,15.71,15.68,15.71,626200.0,11.7785,11.786,11.7635,11.786,626200.0
2012-10-26 09:30:00,15.71,15.9,15.68,15.77,306000.0,11.786,11.9285,11.7635,11.831,306000.0
2012-10-26 10:00:00,15.77,15.81,15.74,15.74,287600.0,11.831,11.861,11.8085,11.8085,287600.0
2012-10-26 10:30:00,15.74,15.8,15.72,15.76,237800.0,11.8085,11.8535,11.7935,11.8235,237800.0
2012-10-26 11:00:00,15.76,15.84,15.75,15.83,207800.0,11.8235,11.8835,11.816,11.876,207800.0
2012-10-26 11:30:00,15.82,15.84,15.8,15.83,191200.0,11.8685,11.8835,11.8535,11.876,191200.0
2012-10-26 12:00:00,15.81,15.85,15.78,15.85,229200.0,11.861,11.891,11.8385,11.891,229200.0
2012-10-26 12:30:00,15.86,15.88,15.81,15.88,145200.0,11.8985,11.9135,11.861,11.9135,145200.0
2012-10-26 13:00:00,15.87,15.88,15.82,15.83,119600.0,11.906,11.9135,11.8685,11.876,119600.0
2012-10-26 13:30:00,15.83,15.9,15.83,15.85,187400.0,11.876,11.9285,11.876,11.891,187400.0
2012-10-26 14:00:00,15.85,15.85,15.81,15.81,198800.0,11.891,11.891,11.861,11.861,198800.0
2012-10-26 14:30:00,15.82,15.84,15.81,15.84,357400.0,11.8685,11.8835,11.861,11.8835,357400.0
2012-10-26 15:00:00,15.83,15.88,15.83,15.86,262400.0,11.876,11.9135,11.876,11.8985,262400.0
2012-10-26 15:30:00,15.86,15.88,15.84,15.87,414400.0,11.8985,11.9135,11.8835,11.906,414400.0
2012-10-31 09:30:00,15.88,15.96,15.87,15.89,347000.0,11.9135,11.9735,11.906,11.921,347000.0
2012-10-31 10:00:00,15.88,15.9,15.85,15.88,184400.0,11.9135,11.9285,11.891,11.9135,184400.0
2012-10-31 10:30:00,15.87,15.92,15.85,15.89,214400.0,11.906,11.9435,11.891,11.921,214400.0
2012-10-31 11:00:00,15.88,15.89,15.81,15.82,200800.0,11.9135,11.921,11.861,11.8685,200800.0
2012-10-31 11:30:00,15.83,15.85,15.8,15.81,323800.0,11.876,11.891,11.8535,11.861,323800.0
2012-10-31 12:00:00,15.81,15.85,15.77,15.77,173200.0,11.861,11.891,11.831,11.831,173200.0
2012-10-31 12:30:00,15.77,15.79,15.73,15.74,170600.0,11.831,11.846,11.801,11.8085,170600.0
2012-10-31 13:00:00,15.75,15.77,15.73,15.76,73200.0,11.816,11.831,11.801,11.8235,73200.0
2012-10-31 13:30:00,15.77,15.78,15.72,15.72,117400.0,11.831,11.8385,11.7935,11.7935,117400.0
2012-10-31 14:00:00,15.73,15.75,15.66,15.74,347200.0,11.801,11.816,11.7485,11.8085,347200.0
2012-10-31 14:30:00,15.74,15.76,15.72,15.74,224400.0,11.8085,11.8235,11.7935,11.8085,224400.0
2012-10-31 15:00:00,15.73,15.74,15.69,15.71,200000.0,11.801,11.8085,11.771,11.786,200000.0
2012-10-31 15:30:00,15.71,15.72,15.64,15.67,536000.0,11.786,11.7935,11.7335,11.756,536000.0
2012-11-01 09:30:00,15.74,15.91,15.69,15.9,272200.0,11.8085,11.936,11.771,11.9285,272200.0
2012-11-01 10:00:00,15.91,16.02,15.9,16.0,281600.0,11.936,12.0186,11.9285,12.0035,281600.0
2012-11-01 10:30:00,16.0,16.05,15.99,16.02,275200.0,12.0035,12.0411,11.996,12.0186,275200.0
2012-11-01 11:00:00,16.03,16.06,16.02,16.06,285000.0,12.0261,12.0486,12.0186,12.0486,285000.0
2012-11-01 11:30:00,16.05,16.22,16.05,16.18,455200.0,12.0411,12.1686,12.0411,12.1386,455200.0
2012-11-01 12:00:00,16.18,16.21,16.17,16.18,336000.0,12.1386,12.1611,12.1311,12.1386,336000.0
2012-11-01 12:30:00,16.18,16.18,16.14,16.15,117400.0,12.1386,12.1386,12.1086,12.1161,117400.0
2012-11-01 13:00:00,16.15,16.18,16.14,16.17,396000.0,12.1161,12.1386,12.1086,12.1311,396000.0
2012-11-01 13:30:00,16.17,16.21,16.15,16.18,147800.0,12.1311,12.1611,12.1161,12.1386,147800.0
2012-11-01 14:00:00,16.18,16.19,16.15,16.18,143400.0,12.1386,12.1461,12.1161,12.1386,143400.0
2012-11-01 14:30:00,16.18,16.22,16.16,16.2,241400.0,12.1386,12.1686,12.1236,12.1536,241400.0
2012-11-01 15:00:00,16.2,16.23,16.2,16.23,182200.0,12.1536,12.1761,12.1536,12.1761,182200.0
2012-11-01 15:30:00,16.23,16.25,16.2,16.25,673400.0,12.1761,12.1911,12.1536,12.1911,673400.0
2012-11-02 09:30:00,16.23,16.25,16.03,16.15,469600.0,12.1761,12.1911,12.0261,12.1161,469600.0
2012-11-02 10:00:00,16.13,16.14,16.0,16.04,179000.0,12.1011,12.1086,12.0035,12.0336,179000.0
2012-11-02 10:30:00,16.04,16.09,16.0,16.06,325000.0,12.0336,12.0711,12.0035,12.0486,325000.0
2012-11-02 11:00:00,16.05,16.06,16.0,16.05,246600.0,12.0411,12.0486,12.0035,12.0411,246600.0
2012-11-02 11:30:00,16.06,16.1,16.05,16.06,181400.0,12.0486,12.0786,12.0411,12.0486,181400.0
2012-11-02 12:00:00,16.07,16.12,16.05,16.11,181000.0,12.0561,12.0936,12.0411,12.0861,181000.0
2012-11-02 12:30:00,16.11,16.14,16.11,16.11,152400.0,12.0861,12.1086,12.0861,12.0861,152400.0
2012-11-02 13:00:00,16.11,16.16,16.1,16.11,159200.0,12.0861,12.1236,12.0786,12.0861,159200.0
2012-11-02 13:30:00,16.11,16.15,16.05,16.06,103000.0,12.0861,12.1161,12.0411,12.0486,103000.0
2012-11-02 14:00:00,16.06,16.08,15.99,15.99,146200.0,12.0486,12.0636,11.996,11.996,146200.0
2012-11-02 14:30:00,15.99,16.02,15.97,16.01,255400.0,11.996,12.0186,11.981,12.0111,255400.0
2012-11-02 15:00:00,16.02,16.06,16.0,16.0,289400.0,12.0186,12.0486,12.0035,12.0035,289400.0
2012-11-02 15:30:00,16.0,16.08,15.98,16.06,1065600.0,12.0035,12.0636,11.9885,12.0486,1065600.0
2012-11-05 09:30:00,16.0,16.08,15.92,16.03,472600.0,12.0035,12.0636,11.9435,12.0261,472600.0
2012-11-05 10:00:00,16.02,16.09,15.98,15.98,517400.0,12.0186,12.0711,11.9885,11.9885,517400.0
2012-11-05 10:30:00,15.99,16.05,15.98,16.0,540800.0,11.996,12.0411,11.9885,12.0035,540800.0
2012-11-05 11:00:00,16.0,16.02,15.95,15.97,571400.0,12.0035,12.0186,11.966,11.981,571400.0
2012-11-05 11:30:00,15.97,15.97,15.93,15.93,247200.0,11.981,11.981,11.951,11.951,247200.0
2012-11-05 12:00:00,15.93,15.93,15.89,15.9,229800.0,11.951,11.951,11.921,11.9285,229800.0
2012-11-05 12:30:00,15.9,15.92,15.88,15.9,242400.0,11.9285,11.9435,11.9135,11.9285,242400.0
2012-11-05 13:00:00,15.9,15.92,15.9,15.9,186400.0,11.9285,11.9435,11.9285,11.9285,186400.0
2012-11-05 13:30:00,15.9,15.93,15.9,15.93,226800.0,11.9285,11.951,11.9285,11.951,226800.0
2012-11-05 14:00:00,15.93,16.04,15.92,16.04,196200.0,11.951,12.0336,11.9435,12.0336,196200.0
2012-11-05 14:30:00,16.04,16.1,16.04,16.1,235600.0,12.0336,12.0786,12.0336,12.0786,235600.0
2012-11-05 15:00:00,16.1,16.14,16.1,16.14,258400.0,12.0786,12.1086,12.0786,12.1086,258400.0
2012-11-05 15:30:00,16.14,16.23,16.13,16.2,1138000.0,12.1086,12.1761,12.1011,12.1536,1138000.0
2012-11-06 09:30:00,16.27,16.46,16.23,16.4,728400.0,12.2061,12.3487,12.1761,12.3036,728400.0
2012-11-06 10:00:00,16.4,16.43,16.36,16.43,469600.0,12.3036,12.3261,12.2736,12.3261,469600.0
2012-11-06 10:30:00,16.43,16.49,16.42,16.48,582400.0,12.3261,12.3712,12.3186,12.3637,582400.0
2012-11-06 11:00:00,16.47,16.5,16.45,16.49,533200.0,12.3562,12.3787,12.3411,12.3712,533200.0
2012-11-06 11:30:00,16.49,16.61,16.48,16.61,946800.0,12.3712,12.4612,12.3637,12.4612,946800.0
2012-11-06 12:00:00,16.61,16.67,16.61,16.62,578400.0,12.4612,12.5062,12.4612,12.4687,578400.0
2012-11-06 12:30:00,16.62,16.65,16.58,16.62,300000.0,12.4687,12.4912,12.4387,12.4687,300000.0
2012-11-06 13:00:00,16.62,16.63,16.6,16.62,250000.0,12.4687,12.4762,12.4537,12.4687,250000.0
2012-11-06 13:30:00,16.61,16.67,16.61,16.62,489200.0,12.4612,12.5062,12.4612,12.4687,489200.0
2012-11-06 14:00:00,16.62,16.63,16.57,16.57,349600.0,12.4687,12.4762,12.4312,12.4312,349600.0
2012-11-06 14:30:00,16.57,16.6,16.57,16.58,469200.0,12.4312,12.4537,12.4312,12.4387,469200.0
2012-11-06 15:00:00,16.58,16.59,16.57,16.58,542400.0,12.4387,12.4462,12.4312,12.4387,542400.0
2012-11-06 15:30:00,16.58,16.59,16.53,16.58,1125600.0,12.4387,12.4462,12.4012,12.4387,1125600.0
2012-11-07 09:30:00,16.39,16.39,16.27,16.31,515600.0,12.2961,12.2961,12.2061,12.2361,515600.0
2012-11-07 10:00:00,16.31,16.32,16.23,16.25,712000.0,12.2361,12.2436,12.1761,12.1911,712000.0
2012-11-07 10:30:00,16.25,16.25,16.15,16.15,341600.0,12.1911,12.1911,12.1161,12.1161,341600.0
2012-11-07 11:00:00,16.16,16.19,16.03,16.04,476800.0,12.1236,12.1461,12.0261,12.0336,476800.0
2012-11-07 11:30:00,16.04,16.13,16.01,16.11,426000.0,12.0336,12.1011,12.0111,12.0861,426000.0
2012-11-07 12:00:00,16.11,16.13,16.08,16.1,536800.0,12.0861,12.1011,12.0636,12.0786,536800.0
2012-11-07 12:30:00,16.1,16.13,16.05,16.06,980000.0,12.0786,12.1011,12.0411,12.0486,980000.0
2012-11-07 13:00:00,16.06,16.13,16.06,16.11,269600.0,12.0486,12.1011,12.0486,12.0861,269600.0
2012-11-07 13:30:00,16.11,16.17,16.1,16.13,224400.0,12.0861,12.1311,12.0786,12.1011,224400.0
2012-11-07 14:00:00,16.11,16.16,16.1,16.1,213600.0,12.0861,12.1236,12.0786,12.0786,213600.0
2012-11-07 14:30:00,16.11,16.14,16.07,16.13,319200.0,12.0861,12.1086,12.0561,12.1011,319200.0
2012-11-07 15:00:00,16.14,16.14,16.09,16.11,806000.0,12.1086,12.1086,12.0711,12.0861,806000.0
2012-11-07 15:30:00,16.12,16.14,16.06,16.07,1214800.0,12.0936,12.1086,12.0486,12.0561,1214800.0
2012-11-08 09:30:00,16.08,16.17,16.05,16.11,133000.0,12.0636,12.1311,12.0411,12.0861,133000.0
2012-11-08 10:00:00,16.11,16.14,16.08,16.11,137800.0,12.0861,12.1086,12.0636,12.0861,137800.0
2012-11-08 10:30:00,16.12,16.2,16.11,16.18,419400.0,12.0936,12.1536,12.0861,12.1386,419400.0
2012-11-08 11:00:00,16.18,16.23,16.17,16.17,174200.0,12.1386,12.1761,12.1311,12.1311,174200.0
2012-11-08 11:30:00,16.17,16.17,16.13,16.16,129800.0,12.1311,12.1311,12.1011,12.1236,129800.0
2012-11-08 12:00:00,16.16,16.16,16.08,16.11,120600.0,12.1236,12.1236,12.0636,12.0861,120600.0
2012-11-08 12:30:00,16.1,16.13,16.08,16.13,141400.0,12.0786,12.1011,12.0636,12.1011,141400.0
2012-11-08 13:00:00,16.13,16.13,16.04,16.06,116800.0,12.1011,12.1011,12.0336,12.0486,116800.0
2012-11-08 13:30:00,16.06,16.08,16.04,16.06,158400.0,12.0486,12.0636,12.0336,12.0486,158400.0
2012-11-08 14:00:00,16.06,16.06,16.01,16.03,146600.0,12.0486,12.0486,12.0111,12.0261,146600.0
2012-11-08 14:30:00,16.03,16.06,16.01,16.02,190800.0,12.0261,12.0486,12.0111,12.0186,190800.0
2012-11-08 15:00:00,16.02,16.04,16.0,16.03,241600.0,12.0186,12.0336,12.0035,12.0261,241600.0
2012-11-08 15:30:00,16.02,16.03,15.94,15.94,586800.0,12.0186,12.0261,11.9585,11.9585,586800.0
2012-11-09 09:30:00,15.54,15.74,15.45,15.53,3156800.0,11.6584,11.8085,11.5909,11.6509,3156800.0
2012-11-09 10:00:00,15.53,15.66,15.51,15.52,2530800.0,11.6509,11.7485,11.6359,11.6434,2530800.0
2012-11-09 10:30:00,15.53,15.55,15.44,15.55,1307600.0,11.6509,11.6659,11.5834,11.6659,1307600.0
2012-11-09 11:00:00,15.54,15.55,15.47,15.49,961200.0,11.6584,11.6659,11.6059,11.6209,961200.0
2012-11-09 11:30:00,15.48,15.51,15.42,15.5,894000.0,11.6134,11.6359,11.5684,11.6284,894000.0
2012-11-09 12:00:00,15.51,15.65,15.49,15.62,911200.0,11.6359,11.741,11.6209,11.7185,911200.0
2012-11-09 12:30:00,15.62,15.67,15.56,15.6,508800.0,11.7185,11.756,11.6735,11.7035,508800.0
2012-11-09 13:00:00,15.59,15.62,15.49,15.51,654400.0,11.696,11.7185,11.6209,11.6359,654400.0
2012-11-09 13:30:00,15.51,15.52,15.42,15.43,1115200.0,11.6359,11.6434,11.5684,11.5759,1115200.0
2012-11-09 14:00:00,15.43,15.43,15.34,15.37,1016800.0,11.5759,11.5759,11.5084,11.5309,1016800.0
2012-11-09 14:30:00,15.37,15.44,15.31,15.31,975200.0,11.5309,11.5834,11.4859,11.4859,975200.0
2012-11-09 15:00:00,15.32,15.33,15.19,15.3,1437200.0,11.4934,11.5009,11.3959,11.4784,1437200.0
2012-11-09 15:30:00,15.3,15.36,15.26,15.31,3234400.0,11.4784,11.5234,11.4484,11.4859,3234400.0
2012-11-12 09:30:00,15.31,15.4,15.01,15.05,1029400.0,11.4859,11.5534,11.2608,11.2908,1029400.0
2012-11-12 10:00:00,15.05,15.07,15.01,15.05,666400.0,11.2908,11.3058,11.2608,11.2908,666400.0
2012-11-12 10:30:00,15.05,15.09,15.04,15.06,448600.0,11.2908,11.3208,11.2833,11.2983,448600.0
2012-11-12 11:00:00,15.06,15.08,15.05,15.06,337800.0,11.2983,11.3133,11.2908,11.2983,337800.0
2012-11-12 11:30:00,15.07,15.09,15.06,15.06,275000.0,11.3058,11.3208,11.2983,11.2983,275000.0
2012-11-12 12:00:00,15.06,15.08,15.01,15.02,377000.0,11.2983,11.3133,11.2608,11.2683,377000.0
2012-11-12 12:30:00,15.03,15.05,15.0,15.01,243000.0,11.2758,11.2908,11.2533,11.2608,243000.0
2012-11-12 13:00:00,15.01,15.12,15.01,15.12,388600.0,11.2608,11.3434,11.2608,11.3434,388600.0
2012-11-12 13:30:00,15.12,15.12,15.08,15.09,1159200.0,11.3434,11.3434,11.3133,11.3208,1159200.0
2012-11-12 14:00:00,15.09,15.15,15.06,15.15,199200.0,11.3208,11.3659,11.2983,11.3659,199200.0
2012-11-12 14:30:00,15.15,15.18,15.14,15.18,282600.0,11.3659,11.3884,11.3584,11.3884,282600.0
2012-11-12 15:00:00,15.18,15.2,15.15,15.2,532200.0,11.3884,11.4034,11.3659,11.4034,532200.0
2012-11-12 15:30:00,15.2,15.24,15.17,15.18,994400.0,11.4034,11.4334,11.3809,11.3884,994400.0
2012-11-13 09:30:00,15.1,15.13,14.99,15.13,701800.0,11.3283,11.3509,11.2458,11.3509,701800.0
2012-11-13 10:00:00,15.13,15.15,15.06,15.15,513000.0,11.3509,11.3659,11.2983,11.3659,513000.0
2012-11-13 10:30:00,15.15,15.2,15.1,15.2,286800.0,11.3659,11.4034,11.3283,11.4034,286800.0
2012-11-13 11:00:00,15.19,15.26,15.19,15.24,331200.0,11.3959,11.4484,11.3959,11.4334,331200.0
2012-11-13 11:30:00,15.24,15.26,15.17,15.19,208000.0,11.4334,11.4484,11.3809,11.3959,208000.0
2012-11-13 12:00:00,15.19,15.21,15.14,15.16,123800.0,11.3959,11.4109,11.3584,11.3734,123800.0
2012-11-13 12:30:00,15.17,15.17,15.13,15.17,118600.0,11.3809,11.3809,11.3509,11.3809,118600.0
2012-11-13 13:00:00,15.17,15.21,15.17,15.19,301400.0,11.3809,11.4109,11.3809,11.3959,301400.0
2012-11-13 13:30:00,15.19,15.24,15.19,15.24,191800.0,11.3959,11.4334,11.3959,11.4334,191800.0
2012-11-13 14:00:00,15.24,15.26,15.22,15.22,279600.0,11.4334,11.4484,11.4184,11.4184,279600.0
2012-11-13 14:30:00,15.23,15.23,15.2,15.22,288800.0,11.4259,11.4259,11.4034,11.4184,288800.0
2012-11-13 15:00:00,15.22,15.22,15.08,15.09,452800.0,11.4184,11.4184,11.3133,11.3208,452800.0
2012-11-13 15:30:00,15.09,15.11,15.05,15.07,922800.0,11.3208,11.3359,11.2908,11.3058,922800.0
2012-11-14 09:30:00,15.11,15.27,14.97,15.0,357800.0,11.3359,11.4559,11.2308,11.2533,357800.0
2012-11-14 10:00:00,15.0,15.08,14.99,15.06,286000.0,11.2533,11.3133,11.2458,11.2983,286000.0
2012-11-14 10:30:00,15.07,15.08,15.04,15.05,711800.0,11.3058,11.3133,11.2833,11.2908,711800.0
2012-11-14 11:00:00,15.05,15.07,15.04,15.06,332600.0,11.2908,11.3058,11.2833,11.2983,332600.0
2012-11-14 11:30:00,15.06,15.12,15.03,15.08,237200.0,11.2983,11.3434,11.2758,11.3133,237200.0
2012-11-14 12:00:00,15.08,15.1,15.06,15.1,230600.0,11.3133,11.3283,11.2983,11.3283,230600.0
2012-11-14 12:30:00,15.11,15.15,15.04,15.13,395400.0,11.3359,11.3659,11.2833,11.3509,395400.0
2012-11-14 13:00:00,15.13,15.13,15.06,15.09,173600.0,11.3509,11.3509,11.2983,11.3208,173600.0
2012-11-14 13:30:00,15.09,15.12,15.06,15.08,239200.0,11.3208,11.3434,11.2983,11.3133,239200.0
2012-11-14 14:00:00,15.07,15.1,15.02,15.07,298600.0,11.3058,11.3283,11.2683,11.3058,298600.0
2012-11-14 14:30:00,15.07,15.09,15.02,15.03,468800.0,11.3058,11.3208,11.2683,11.2758,468800.0
2012-11-14 15:00:00,15.03,15.04,14.94,15.0,509400.0,11.2758,11.2833,11.2083,11.2533,509400.0
2012-11-14 15:30:00,14.99,15.0,14.91,14.95,730200.0,11.2458,11.2533,11.1858,11.2158,730200.0
2012-11-15 09:30:00,14.95,15.01,14.9,14.91,680000.0,11.2158,11.2608,11.1783,11.1858,680000.0
2012-11-15 10:00:00,14.9,14.95,14.85,14.87,702400.0,11.1783,11.2158,11.1408,11.1558,702400.0
2012-11-15 10:30:00,14.87,14.9,14.82,14.83,596000.0,11.1558,11.1783,11.1183,11.1258,596000.0
2012-11-15 11:00:00,14.83,14.86,14.79,14.83,460800.0,11.1258,11.1483,11.0958,11.1258,460800.0
2012-11-15 11:30:00,14.83,14.85,14.79,14.82,358400.0,11.1258,11.1408,11.0958,11.1183,358400.0
2012-11-15 12:00:00,14.82,14.83,14.76,14.77,372800.0,11.1183,11.1258,11.0733,11.0808,372800.0
2012-11-15 12:30:00,14.77,14.81,14.76,14.81,464800.0,11.0808,11.1108,11.0733,11.1108,464800.0
2012-11-15 13:00:00,14.81,14.86,14.8,14.86,654800.0,11.1108,11.1483,11.1033,11.1483,654800.0
2012-11-15 13:30:00,14.86,14.9,14.84,14.86,392000.0,11.1483,11.1783,11.1333,11.1483,392000.0
2012-11-15 14:00:00,14.86,14.92,14.84,14.92,605200.0,11.1483,11.1933,11.1333,11.1933,605200.0
2012-11-15 14:30:00,14.91,14.93,14.88,14.88,835200.0,11.1858,11.2008,11.1633,11.1633,835200.0
2012-11-15 15:00:00,14.88,14.88,14.81,14.81,614400.0,11.1633,11.1633,11.1108,11.1108,614400.0
2012-11-15 15:30:00,14.81,14.88,14.8,14.81,1516800.0,11.1108,11.1633,11.1033,11.1108,1516800.0
2012-11-16 09:30:00,14.8,14.83,14.62,14.67,1348800.0,11.1033,11.1258,10.9682,11.0058,1348800.0
2012-11-16 10:00:00,14.67,14.71,14.65,14.7,757600.0,11.0058,11.0358,10.9907,11.0283,757600.0
2012-11-16 10:30:00,14.71,14.74,14.68,14.69,593200.0,11.0358,11.0583,11.0133,11.0208,593200.0
2012-11-16 11:00:00,14.69,14.69,14.49,14.5,878000.0,11.0208,11.0208,10.8707,10.8782,878000.0
2012-11-16 11:30:00,14.5,14.61,14.49,14.61,845200.0,10.8782,10.9607,10.8707,10.9607,845200.0
2012-11-16 12:00:00,14.62,14.65,14.6,14.65,1268400.0,10.9682,10.9907,10.9532,10.9907,1268400.0
2012-11-16 12:30:00,14.65,14.69,14.64,14.65,746400.0,10.9907,11.0208,10.9832,10.9907,746400.0
2012-11-16 13:00:00,14.65,14.65,14.55,14.58,637600.0,10.9907,10.9907,10.9157,10.9382,637600.0
2012-11-16 13:30:00,14.58,14.59,14.52,14.55,592000.0,10.9382,10.9457,10.8932,10.9157,592000.0
2012-11-16 14:00:00,14.55,14.56,14.47,14.49,732000.0,10.9157,10.9232,10.8557,10.8707,732000.0
2012-11-16 14:30:00,14.49,14.54,14.46,14.53,892800.0,10.8707,10.9082,10.8482,10.9007,892800.0
2012-11-16 15:00:00,14.54,14.65,14.53,14.65,595200.0,10.9082,10.9907,10.9007,10.9907,595200.0
2012-11-16 15:30:00,14.65,14.73,14.64,14.69,1842400.0,10.9907,11.0508,10.9832,11.0208,1842400.0
2012-11-19 09:30:00,14.62,14.88,14.61,14.8,732400.0,11.0972,11.2945,11.0896,11.2338,732400.0
2012-11-19 10:00:00,14.8,14.94,14.78,14.92,535400.0,11.2338,11.3401,11.2186,11.3249,535400.0
2012-11-19 10:30:00,14.93,14.99,14.92,14.94,308600.0,11.3325,11.378,11.3249,11.3401,308600.0
2012-11-19 11:00:00,14.94,14.99,14.94,14.98,309800.0,11.3401,11.378,11.3401,11.3704,309800.0
2012-11-19 11:30:00,14.99,14.99,14.92,14.94,282400.0,11.378,11.378,11.3249,11.3401,282400.0
2012-11-19 12:00:00,14.93,15.01,14.93,15.01,221600.0,11.3325,11.3932,11.3325,11.3932,221600.0
2012-11-19 12:30:00,15.01,15.02,14.99,14.99,160800.0,11.3932,11.4008,11.378,11.378,160800.0
2012-11-19 13:00:00,14.99,14.99,14.93,14.94,250200.0,11.378,11.378,11.3325,11.3401,250200.0
2012-11-19 13:30:00,14.94,14.95,14.9,14.93,160800.0,11.3401,11.3477,11.3097,11.3325,160800.0
2012-11-19 14:00:00,14.93,14.95,14.92,14.92,179200.0,11.3325,11.3477,11.3249,11.3249,179200.0
2012-11-19 14:30:00,14.93,14.96,14.91,14.95,208400.0,11.3325,11.3553,11.3173,11.3477,208400.0
2012-11-19 15:00:00,14.94,14.98,14.92,14.97,428600.0,11.3401,11.3704,11.3249,11.3629,428600.0
2012-11-19 15:30:00,14.97,14.99,14.93,14.97,865600.0,11.3629,11.378,11.3325,11.3629,865600.0
2012-11-20 09:30:00,14.9,14.92,14.7,14.84,430200.0,11.3097,11.3249,11.1579,11.2642,430200.0
2012-11-20 10:00:00,14.83,14.89,14.79,14.88,272400.0,11.2566,11.3021,11.2262,11.2945,272400.0
2012-11-20 10:30:00,14.88,14.93,14.88,14.92,376000.0,11.2945,11.3325,11.2945,11.3249,376000.0
2012-11-20 11:00:00,14.92,14.95,14.87,14.95,217600.0,11.3249,11.3477,11.287,11.3477,217600.0
2012-11-20 11:30:00,14.95,15.01,14.95,14.98,262200.0,11.3477,11.3932,11.3477,11.3704,262200.0
2012-11-20 12:00:00,14.99,15.01,14.9,14.92,159000.0,11.378,11.3932,11.3097,11.3249,159000.0
2012-11-20 12:30:00,14.92,14.92,14.87,14.88,123000.0,11.3249,11.3249,11.287,11.2945,123000.0
2012-11-20 13:00:00,14.87,14.88,14.75,14.75,152400.0,11.287,11.2945,11.1959,11.1959,152400.0
2012-11-20 13:30:00,14.76,14.85,14.76,14.84,106800.0,11.2035,11.2718,11.2035,11.2642,106800.0
2012-11-20 14:00:00,14.84,14.86,14.82,14.85,104800.0,11.2642,11.2794,11.249,11.2718,104800.0
2012-11-20 14:30:00,14.84,14.84,14.78,14.79,167400.0,11.2642,11.2642,11.2186,11.2262,167400.0
2012-11-20 15:00:00,14.79,14.81,14.77,14.78,591600.0,11.2262,11.2414,11.2111,11.2186,591600.0
2012-11-20 15:30:00,14.78,14.81,14.77,14.81,584400.0,11.2186,11.2414,11.2111,11.2414,584400.0
2012-11-21 09:30:00,14.84,14.87,14.71,14.78,628400.0,11.2642,11.287,11.1655,11.2186,628400.0
2012-11-21 10:00:00,14.77,14.81,14.74,14.79,456800.0,11.2111,11.2414,11.1883,11.2262,456800.0
2012-11-21 10:30:00,14.79,14.81,14.72,14.75,973200.0,11.2262,11.2414,11.1731,11.1959,973200.0
2012-11-21 11:00:00,14.75,14.84,14.74,14.84,1390000.0,11.1959,11.2642,11.1883,11.2642,1390000.0
2012-11-21 11:30:00,14.84,14.9,14.84,14.88,590800.0,11.2642,11.3097,11.2642,11.2945,590800.0
2012-11-21 12:00:00,14.88,14.9,14.87,14.88,159600.0,11.2945,11.3097,11.287,11.2945,159600.0
2012-11-21 12:30:00,14.88,14.91,14.88,14.9,168400.0,11.2945,11.3173,11.2945,11.3097,168400.0
2012-11-21 13:00:00,14.9,14.91,14.9,14.9,154000.0,11.3097,11.3173,11.3097,11.3097,154000.0
2012-11-21 13:30:00,14.9,14.91,14.9,14.91,805600.0,11.3097,11.3173,11.3097,11.3173,805600.0
2012-11-21 14:00:00,14.91,14.91,14.85,14.87,424000.0,11.3173,11.3173,11.2718,11.287,424000.0
2012-11-21 14:30:00,14.87,14.87,14.8,14.8,168800.0,11.287,11.287,11.2338,11.2338,168800.0
2012-11-21 15:00:00,14.8,14.81,14.77,14.77,405600.0,11.2338,11.2414,11.2111,11.2111,405600.0
2012-11-21 15:30:00,14.77,14.78,14.71,14.71,1602000.0,11.2111,11.2186,11.1655,11.1655,1602000.0
2012-11-23 09:30:00,14.84,14.96,14.77,14.9,213000.0,11.2642,11.3553,11.2111,11.3097,213000.0
2012-11-23 10:00:00,14.91,14.95,14.86,14.95,244600.0,11.3173,11.3477,11.2794,11.3477,244600.0
2012-11-23 10:30:00,14.94,14.97,14.93,14.94,237200.0,11.3401,11.3629,11.3325,11.3401,237200.0
2012-11-23 11:00:00,14.94,14.94,14.89,14.89,150200.0,11.3401,11.3401,11.3021,11.3021,150200.0
2012-11-23 11:30:00,14.9,14.95,14.89,14.95,157400.0,11.3097,11.3477,11.3021,11.3477,157400.0
2012-11-23 12:00:00,14.95,14.95,14.92,14.94,174800.0,11.3477,11.3477,11.3249,11.3401,174800.0
2012-11-23 12:30:00,14.94,14.99,14.93,14.99,364600.0,11.3401,11.378,11.3325,11.378,364600.0
2012-11-26 09:30:00,14.95,15.05,14.93,15.03,247000.0,11.3477,11.4236,11.3325,11.4084,247000.0
2012-11-26 10:00:00,15.03,15.04,14.98,15.0,207400.0,11.4084,11.416,11.3704,11.3856,207400.0
2012-11-26 10:30:00,15.0,15.02,14.96,14.96,325200.0,11.3856,11.4008,11.3553,11.3553,325200.0
2012-11-26 11:00:00,14.95,14.96,14.88,14.9,211200.0,11.3477,11.3553,11.2945,11.3097,211200.0
2012-11-26 11:30:00,14.9,14.97,14.9,14.97,219000.0,11.3097,11.3629,11.3097,11.3629,219000.0
2012-11-26 12:00:00,14.97,14.97,14.9,14.9,297800.0,11.3629,11.3629,11.3097,11.3097,297800.0
2012-11-26 12:30:00,14.9,14.92,14.85,14.85,275200.0,11.3097,11.3249,11.2718,11.2718,275200.0
2012-11-26 13:00:00,14.85,14.86,14.81,14.85,255800.0,11.2718,11.2794,11.2414,11.2718,255800.0
2012-11-26 13:30:00,14.85,14.86,14.81,14.81,188200.0,11.2718,11.2794,11.2414,11.2414,188200.0
2012-11-26 14:00:00,14.81,14.81,14.77,14.78,263600.0,11.2414,11.2414,11.2111,11.2186,263600.0
2012-11-26 14:30:00,14.78,14.81,14.76,14.81,265200.0,11.2186,11.2414,11.2035,11.2414,265200.0
2012-11-26 15:00:00,14.81,14.84,14.81,14.83,241000.0,11.2414,11.2642,11.2414,11.2566,241000.0
2012-11-26 15:30:00,14.83,14.86,14.8,14.85,615800.0,11.2566,11.2794,11.2338,11.2718,615800.0
2012-11-27 09:30:00,14.87,14.9,14.78,14.88,245000.0,11.287,11.3097,11.2186,11.2945,245000.0
2012-11-27 10:00:00,14.88,14.88,14.81,14.84,234200.0,11.2945,11.2945,11.2414,11.2642,234200.0
2012-11-27 10:30:00,14.84,14.87,14.79,14.85,149400.0,11.2642,11.287,11.2262,11.2718,149400.0
2012-11-27 11:00:00,14.85,14.92,14.85,14.88,195400.0,11.2718,11.3249,11.2718,11.2945,195400.0
2012-11-27 11:30:00,14.88,14.95,14.87,14.94,226600.0,11.2945,11.3477,11.287,11.3401,226600.0
2012-11-27 12:00:00,14.94,14.95,14.92,14.93,183000.0,11.3401,11.3477,11.3249,11.3325,183000.0
2012-11-27 12:30:00,14.93,14.94,14.9,14.93,154200.0,11.3325,11.3401,11.3097,11.3325,154200.0
2012-11-27 13:00:00,14.93,14.95,14.91,14.95,181600.0,11.3325,11.3477,11.3173,11.3477,181600.0
2012-11-27 13:30:00,14.95,15.01,14.94,15.0,193200.0,11.3477,11.3932,11.3401,11.3856,193200.0
2012-11-27 14:00:00,15.0,15.0,14.88,14.89,190200.0,11.3856,11.3856,11.2945,11.3021,190200.0
2012-11-27 14:30:00,14.89,14.9,14.81,14.86,194400.0,11.3021,11.3097,11.2414,11.2794,194400.0
2012-11-27 15:00:00,14.86,14.9,14.86,14.9,375000.0,11.2794,11.3097,11.2794,11.3097,375000.0
2012-11-27 15:30:00,14.9,14.93,14.85,14.87,666200.0,11.3097,11.3325,11.2718,11.287,666200.0
2012-11-28 09:30:00,14.85,14.95,14.69,14.71,683200.0,11.2718,11.3477,11.1503,11.1655,683200.0
2012-11-28 10:00:00,14.71,14.89,14.65,14.85,603600.0,11.1655,11.3021,11.12,11.2718,603600.0
2012-11-28 10:30:00,14.86,15.02,14.86,14.99,752400.0,11.2794,11.4008,11.2794,11.378,752400.0
2012-11-28 11:00:00,14.99,15.1,14.96,15.08,724000.0,11.378,11.4615,11.3553,11.4464,724000.0
2012-11-28 11:30:00,15.09,15.09,15.0,15.02,619400.0,11.4539,11.4539,11.3856,11.4008,619400.0
2012-11-28 12:00:00,15.02,15.17,14.97,15.13,1599600.0,11.4008,11.5147,11.3629,11.4843,1599600.0
2012-11-28 12:30:00,15.12,15.21,15.11,15.15,595200.0,11.4767,11.545,11.4691,11.4995,595200.0
2012-11-28 13:00:00,15.15,15.15,15.07,15.1,826800.0,11.4995,11.4995,11.4388,11.4615,826800.0
2012-11-28 13:30:00,15.1,15.18,15.1,15.17,477600.0,11.4615,11.5223,11.4615,11.5147,477600.0
2012-11-28 14:00:00,15.17,15.17,15.1,15.11,397600.0,11.5147,11.5147,11.4615,11.4691,397600.0
2012-11-28 14:30:00,15.11,15.14,15.11,15.13,858000.0,11.4691,11.4919,11.4691,11.4843,858000.0
2012-11-28 15:00:00,15.13,15.13,15.03,15.13,973200.0,11.4843,11.4843,11.4084,11.4843,973200.0
2012-11-28 15:30:00,15.13,15.15,15.08,15.13,2640800.0,11.4843,11.4995,11.4464,11.4843,2640800.0
2012-11-29 09:30:00,15.15,15.22,15.1,15.14,251800.0,11.4995,11.5526,11.4615,11.4919,251800.0
2012-11-29 10:00:00,15.15,15.18,15.08,15.15,240600.0,11.4995,11.5223,11.4464,11.4995,240600.0
2012-11-29 10:30:00,15.15,15.2,15.12,15.18,239200.0,11.4995,11.5374,11.4767,11.5223,239200.0
2012-11-29 11:00:00,15.18,15.21,15.15,15.15,108600.0,11.5223,11.545,11.4995,11.4995,108600.0
2012-11-29 11:30:00,15.15,15.16,15.09,15.15,328400.0,11.4995,11.5071,11.4539,11.4995,328400.0
2012-11-29 12:00:00,15.15,15.22,15.15,15.17,216400.0,11.4995,11.5526,11.4995,11.5147,216400.0
2012-11-29 12:30:00,15.17,15.19,15.04,15.05,256200.0,11.5147,11.5298,11.416,11.4236,256200.0
2012-11-29 13:00:00,15.06,15.09,15.03,15.05,213000.0,11.4312,11.4539,11.4084,11.4236,213000.0
2012-11-29 13:30:00,15.05,15.1,15.05,15.08,154600.0,11.4236,11.4615,11.4236,11.4464,154600.0
2012-11-29 14:00:00,15.09,15.1,15.06,15.07,104200.0,11.4539,11.4615,11.4312,11.4388,104200.0
2012-11-29 14:30:00,15.08,15.11,15.06,15.11,190400.0,11.4464,11.4691,11.4312,11.4691,190400.0
2012-11-29 15:00:00,15.1,15.13,15.07,15.09,203400.0,11.4615,11.4843,11.4388,11.4539,203400.0
2012-11-29 15:30:00,15.1,15.13,15.06,15.09,560200.0,11.4615,11.4843,11.4312,11.4539,560200.0
2012-11-30 09:30:00,15.1,15.24,15.05,15.21,580400.0,11.4615,11.5678,11.4236,11.545,580400.0
2012-11-30 10:00:00,15.2,15.22,15.11,15.14,618400.0,11.5374,11.5526,11.4691,11.4919,618400.0
2012-11-30 10:30:00,15.13,15.21,15.13,15.21,784800.0,11.4843,11.545,11.4843,11.545,784800.0
2012-11-30 11:00:00,15.21,15.22,15.15,15.2,456000.0,11.545,11.5526,11.4995,11.5374,456000.0
2012-11-30 11:30:00,15.2,15.2,15.16,15.19,284000.0,11.5374,11.5374,11.5071,11.5298,284000.0
2012-11-30 12:00:00,15.19,15.21,15.18,15.21,278800.0,11.5298,11.545,11.5223,11.545,278800.0
2012-11-30 12:30:00,15.21,15.26,15.2,15.21,317600.0,11.545,11.583,11.5374,11.545,317600.0
2012-11-30 13:00:00,15.22,15.23,15.2,15.22,194400.0,11.5526,11.5602,11.5374,11.5526,194400.0
2012-11-30 13:30:00,15.23,15.24,15.2,15.22,294400.0,11.5602,11.5678,11.5374,11.5526,294400.0
2012-11-30 14:00:00,15.22,15.24,15.22,15.24,326000.0,11.5526,11.5678,11.5526,11.5678,326000.0
2012-11-30 14:30:00,15.24,15.24,15.14,15.15,413200.0,11.5678,11.5678,11.4919,11.4995,413200.0
2012-11-30 15:00:00,15.15,15.19,15.13,15.17,490800.0,11.4995,11.5298,11.4843,11.5147,490800.0
2012-11-30 15:30:00,15.17,15.22,15.15,15.21,1702400.0,11.5147,11.5526,11.4995,11.545,1702400.0
2012-12-03 09:30:00,15.28,15.34,15.1,15.23,312400.0,11.5982,11.6437,11.4615,11.5602,312400.0
2012-12-03 10:00:00,15.23,15.26,15.17,15.24,272800.0,11.5602,11.583,11.5147,11.5678,272800.0
2012-12-03 10:30:00,15.24,15.24,15.1,15.13,163400.0,11.5678,11.5678,11.4615,11.4843,163400.0
2012-12-03 11:00:00,15.13,15.15,15.11,15.12,156200.0,11.4843,11.4995,11.4691,11.4767,156200.0
2012-12-03 11:30:00,15.11,15.13,15.08,15.08,185200.0,11.4691,11.4843,11.4464,11.4464,185200.0
2012-12-03 12:00:00,15.08,15.1,15.08,15.09,131200.0,11.4464,11.4615,11.4464,11.4539,131200.0
2012-12-03 12:30:00,15.08,15.09,15.05,15.05,134400.0,11.4464,11.4539,11.4236,11.4236,134400.0
2012-12-03 13:00:00,15.05,15.06,15.01,15.06,120800.0,11.4236,11.4312,11.3932,11.4312,120800.0
2012-12-03 13:30:00,15.06,15.06,15.0,15.01,114600.0,11.4312,11.4312,11.3856,11.3932,114600.0
2012-12-03 14:00:00,15.02,15.06,15.01,15.03,142200.0,11.4008,11.4312,11.3932,11.4084,142200.0
2012-12-03 14:30:00,15.03,15.05,15.01,15.02,137800.0,11.4084,11.4236,11.3932,11.4008,137800.0
2012-12-03 15:00:00,15.02,15.04,14.96,14.97,354600.0,11.4008,11.416,11.3553,11.3629,354600.0
2012-12-03 15:30:00,14.97,15.0,14.94,14.96,713600.0,11.3629,11.3856,11.3401,11.3553,713600.0
2012-12-04 09:30:00,14.93,14.98,14.86,14.87,315000.0,11.3325,11.3704,11.2794,11.287,315000.0
2012-12-04 10:00:00,14.87,14.95,14.85,14.88,246800.0,11.287,11.3477,11.2718,11.2945,246800.0
2012-12-04 10:30:00,14.88,14.9,14.84,14.88,198000.0,11.2945,11.3097,11.2642,11.2945,198000.0
2012-12-04 11:00:00,14.88,14.88,14.78,14.84,268200.0,11.2945,11.2945,11.2186,11.2642,268200.0
2012-12-04 11:30:00,14.84,14.9,14.84,14.88,221800.0,11.2642,11.3097,11.2642,11.2945,221800.0
2012-12-04 12:00:00,14.88,14.88,14.83,14.86,204800.0,11.2945,11.2945,11.2566,11.2794,204800.0
2012-12-04 12:30:00,14.86,14.87,14.84,14.86,141400.0,11.2794,11.287,11.2642,11.2794,141400.0
2012-12-04 13:00:00,14.86,14.87,14.83,14.87,165400.0,11.2794,11.287,11.2566,11.287,165400.0
2012-12-04 13:30:00,14.86,14.97,14.86,14.95,177000.0,11.2794,11.3629,11.2794,11.3477,177000.0
2012-12-04 14:00:00,14.96,14.96,14.91,14.92,188400.0,11.3553,11.3553,11.3173,11.3249,188400.0
2012-12-04 14:30:00,14.92,14.95,14.89,14.92,191200.0,11.3249,11.3477,11.3021,11.3249,191200.0
2012-12-04 15:00:00,14.91,14.94,14.9,14.93,211000.0,11.3173,11.3401,11.3097,11.3325,211000.0
2012-12-04 15:30:00,14.93,14.94,14.88,14.9,439800.0,11.3325,11.3401,11.2945,11.3097,439800.0
2012-12-05 09:30:00,14.91,14.93,14.84,14.85,169800.0,11.3173,11.3325,11.2642,11.2718,169800.0
2012-12-05 10:00:00,14.86,14.87,14.81,14.81,170200.0,11.2794,11.287,11.2414,11.2414,170200.0
2012-12-05 10:30:00,14.81,14.88,14.8,14.83,248000.0,11.2414,11.2945,11.2338,11.2566,248000.0
2012-12-05 11:00:00,14.84,14.87,14.8,14.81,252000.0,11.2642,11.287,11.2338,11.2414,252000.0
2012-12-05 11:30:00,14.8,14.93,14.8,14.91,242600.0,11.2338,11.3325,11.2338,11.3173,242600.0
2012-12-05 12:00:00,14.92,14.95,14.88,14.9,181200.0,11.3249,11.3477,11.2945,11.3097,181200.0
2012-12-05 12:30:00,14.9,14.97,14.89,14.89,161000.0,11.3097,11.3629,11.3021,11.3021,161000.0
2012-12-05 13:00:00,14.88,14.93,14.88,14.91,126400.0,11.2945,11.3325,11.2945,11.3173,126400.0
2012-12-05 13:30:00,14.92,14.93,14.88,14.89,146400.0,11.3249,11.3325,11.2945,11.3021,146400.0
2012-12-05 14:00:00,14.89,14.92,14.88,14.89,114200.0,11.3021,11.3249,11.2945,11.3021,114200.0
2012-12-05 14:30:00,14.89,14.92,14.88,14.92,109200.0,11.3021,11.3249,11.2945,11.3249,109200.0
2012-12-05 15:00:00,14.92,14.96,14.91,14.93,202400.0,11.3249,11.3553,11.3173,11.3325,202400.0
2012-12-05 15:30:00,14.93,14.97,14.92,14.97,681600.0,11.3325,11.3629,11.3249,11.3629,681600.0
2012-12-06 09:30:00,14.97,15.14,14.96,15.09,291400.0,11.3629,11.4919,11.3553,11.4539,291400.0
2012-12-06 10:00:00,15.09,15.15,15.05,15.06,161200.0,11.4539,11.4995,11.4236,11.4312,161200.0
2012-12-06 10:30:00,15.06,15.17,15.05,15.16,230400.0,11.4312,11.5147,11.4236,11.5071,230400.0
2012-12-06 11:00:00,15.16,15.21,15.14,15.2,278200.0,11.5071,11.545,11.4919,11.5374,278200.0
2012-12-06 11:30:00,15.2,15.22,15.15,15.15,206600.0,11.5374,11.5526,11.4995,11.4995,206600.0
2012-12-06 12:00:00,15.15,15.18,15.09,15.09,117400.0,11.4995,11.5223,11.4539,11.4539,117400.0
2012-12-06 12:30:00,15.09,15.15,15.06,15.14,214400.0,11.4539,11.4995,11.4312,11.4919,214400.0
2012-12-06 13:00:00,15.13,15.19,15.13,15.17,165000.0,11.4843,11.5298,11.4843,11.5147,165000.0
2012-12-06 13:30:00,15.16,15.19,15.15,15.19,108600.0,11.5071,11.5298,11.4995,11.5298,108600.0
2012-12-06 14:00:00,15.19,15.25,15.18,15.24,309800.0,11.5298,11.5754,11.5223,11.5678,309800.0
2012-12-06 14:30:00,15.24,15.24,15.2,15.21,134000.0,11.5678,11.5678,11.5374,11.545,134000.0
2012-12-06 15:00:00,15.21,15.21,15.15,15.18,232400.0,11.545,11.545,11.4995,11.5223,232400.0
2012-12-06 15:30:00,15.18,15.27,15.18,15.26,725200.0,11.5223,11.5906,11.5223,11.583,725200.0
2012-12-07 09:30:00,15.35,15.42,15.26,15.29,830800.0,11.6513,11.7044,11.583,11.6058,830800.0
2012-12-07 10:00:00,15.28,15.37,15.28,15.34,644800.0,11.5982,11.6665,11.5982,11.6437,644800.0
2012-12-07 10:30:00,15.34,15.36,15.29,15.29,389200.0,11.6437,11.6589,11.6058,11.6058,389200.0
2012-12-07 11:00:00,15.28,15.33,15.26,15.32,598400.0,11.5982,11.6361,11.583,11.6285,598400.0
2012-12-07 11:30:00,15.31,15.34,15.26,15.26,341600.0,11.6209,11.6437,11.583,11.583,341600.0
2012-12-07 12:00:00,15.25,15.27,15.23,15.26,246800.0,11.5754,11.5906,11.5602,11.583,246800.0
2012-12-07 12:30:00,15.25,15.27,15.22,15.26,241600.0,11.5754,11.5906,11.5526,11.583,241600.0
2012-12-07 13:00:00,15.27,15.28,15.24,15.28,446800.0,11.5906,11.5982,11.5678,11.5982,446800.0
2012-12-07 13:30:00,15.28,15.31,15.27,15.31,477200.0,11.5982,11.6209,11.5906,11.6209,477200.0
2012-12-07 14:00:00,15.31,15.35,15.3,15.35,412800.0,11.6209,11.6513,11.6133,11.6513,412800.0
2012-12-07 14:30:00,15.34,15.41,15.34,15.4,648400.0,11.6437,11.6968,11.6437,11.6892,648400.0
2012-12-07 15:00:00,15.4,15.42,15.38,15.41,770800.0,11.6892,11.7044,11.6741,11.6968,770800.0
2012-12-07 15:30:00,15.42,15.45,15.4,15.43,1272000.0,11.7044,11.7272,11.6892,11.712,1272000.0
2012-12-10 09:30:00,15.38,15.52,15.34,15.51,344600.0,11.6741,11.7803,11.6437,11.7727,344600.0
2012-12-10 10:00:00,15.52,15.53,15.47,15.52,378600.0,11.7803,11.7879,11.7424,11.7803,378600.0
2012-12-10 10:30:00,15.52,15.58,15.49,15.58,755400.0,11.7803,11.8259,11.7576,11.8259,755400.0
2012-12-10 11:00:00,15.58,15.58,15.53,15.57,202600.0,11.8259,11.8259,11.7879,11.8183,202600.0
2012-12-10 11:30:00,15.57,15.58,15.51,15.53,169400.0,11.8183,11.8259,11.7727,11.7879,169400.0
2012-12-10 12:00:00,15.52,15.55,15.51,15.55,178800.0,11.7803,11.8031,11.7727,11.8031,178800.0
2012-12-10 12:30:00,15.54,15.55,15.5,15.51,137600.0,11.7955,11.8031,11.7652,11.7727,137600.0
2012-12-10 13:00:00,15.51,15.52,15.5,15.51,229400.0,11.7727,11.7803,11.7652,11.7727,229400.0
2012-12-10 13:30:00,15.51,15.55,15.51,15.55,164400.0,11.7727,11.8031,11.7727,11.8031,164400.0
2012-12-10 14:00:00,15.55,15.57,15.54,15.57,363400.0,11.8031,11.8183,11.7955,11.8183,363400.0
2012-12-10 14:30:00,15.57,15.59,15.56,15.57,385000.0,11.8183,11.8335,11.8107,11.8183,385000.0
2012-12-10 15:00:00,15.58,15.58,15.51,15.53,214800.0,11.8259,11.8259,11.7727,11.7879,214800.0
2012-12-10 15:30:00,15.53,15.56,15.49,15.49,665400.0,11.7879,11.8107,11.7576,11.7576,665400.0
2012-12-11 09:30:00,15.58,15.74,15.53,15.74,327400.0,11.8259,11.9473,11.7879,11.9473,327400.0
2012-12-11 10:00:00,15.74,15.83,15.73,15.81,508200.0,11.9473,12.0156,11.9397,12.0005,508200.0
2012-12-11 10:30:00,15.81,15.88,15.8,15.88,434400.0,12.0005,12.0536,11.9929,12.0536,434400.0
2012-12-11 11:00:00,15.88,15.88,15.81,15.82,326400.0,12.0536,12.0536,12.0005,12.008,326400.0
2012-12-11 11:30:00,15.82,15.85,15.8,15.83,362400.0,12.008,12.0308,11.9929,12.0156,362400.0
2012-12-11 12:00:00,15.83,15.89,15.83,15.85,316800.0,12.0156,12.0612,12.0156,12.0308,316800.0
2012-12-11 12:30:00,15.85,15.86,15.81,15.81,229600.0,12.0308,12.0384,12.0005,12.0005,229600.0
2012-12-11 13:00:00,15.81,15.82,15.77,15.8,128200.0,12.0005,12.008,11.9701,11.9929,128200.0
2012-12-11 13:30:00,15.8,15.82,15.8,15.81,106600.0,11.9929,12.008,11.9929,12.0005,106600.0
2012-12-11 14:00:00,15.81,15.81,15.79,15.8,154200.0,12.0005,12.0005,11.9853,11.9929,154200.0
2012-12-11 14:30:00,15.8,15.82,15.74,15.75,254800.0,11.9929,12.008,11.9473,11.9549,254800.0
2012-12-11 15:00:00,15.76,15.76,15.7,15.72,259800.0,11.9625,11.9625,11.917,11.9321,259800.0
2012-12-11 15:30:00,15.72,15.77,15.72,15.74,588200.0,11.9321,11.9701,11.9321,11.9473,588200.0
2012-12-12 09:30:00,15.84,15.88,15.79,15.87,528000.0,12.0232,12.0536,11.9853,12.046,528000.0
2012-12-12 10:00:00,15.87,15.9,15.85,15.9,442000.0,12.046,12.0688,12.0308,12.0688,442000.0
2012-12-12 10:30:00,15.9,15.9,15.87,15.89,429600.0,12.0688,12.0688,12.046,12.0612,429600.0
2012-12-12 11:00:00,15.88,15.9,15.87,15.88,663600.0,12.0536,12.0688,12.046,12.0536,663600.0
2012-12-12 11:30:00,15.88,15.89,15.86,15.88,446000.0,12.0536,12.0612,12.0384,12.0536,446000.0
2012-12-12 12:00:00,15.88,15.91,15.88,15.91,338400.0,12.0536,12.0764,12.0536,12.0764,338400.0
2012-12-12 12:30:00,15.91,15.94,15.88,15.9,726800.0,12.0764,12.0991,12.0536,12.0688,726800.0
2012-12-12 13:00:00,15.91,15.92,15.87,15.9,422400.0,12.0764,12.0839,12.046,12.0688,422400.0
2012-12-12 13:30:00,15.89,16.0,15.88,15.99,1031600.0,12.0612,12.1447,12.0536,12.1371,1031600.0
2012-12-12 14:00:00,15.99,15.99,15.9,15.92,432000.0,12.1371,12.1371,12.0688,12.0839,432000.0
2012-12-12 14:30:00,15.91,15.95,15.9,15.9,719200.0,12.0764,12.1067,12.0688,12.0688,719200.0
2012-12-12 15:00:00,15.91,15.91,15.84,15.85,862000.0,12.0764,12.0764,12.0232,12.0308,862000.0
2012-12-12 15:30:00,15.85,15.88,15.83,15.85,1999600.0,12.0308,12.0536,12.0156,12.0308,1999600.0
2012-12-13 09:30:00,15.97,16.0,15.87,15.95,448800.0,12.1219,12.1447,12.046,12.1067,448800.0
2012-12-13 10:00:00,15.94,16.07,15.94,16.02,335800.0,12.0991,12.1978,12.0991,12.1599,335800.0
2012-12-13 10:30:00,16.02,16.04,15.97,16.0,351400.0,12.1599,12.175,12.1219,12.1447,351400.0
2012-12-13 11:00:00,15.99,16.0,15.82,15.85,463800.0,12.1371,12.1447,12.008,12.0308,463800.0
2012-12-13 11:30:00,15.85,15.91,15.84,15.9,306400.0,12.0308,12.0764,12.0232,12.0688,306400.0
2012-12-13 12:00:00,15.9,15.94,15.81,15.81,187600.0,12.0688,12.0991,12.0005,12.0005,187600.0
2012-12-13 12:30:00,15.81,15.81,15.74,15.79,198200.0,12.0005,12.0005,11.9473,11.9853,198200.0
2012-12-13 13:00:00,15.79,15.83,15.76,15.83,130200.0,11.9853,12.0156,11.9625,12.0156,130200.0
2012-12-13 13:30:00,15.83,15.9,15.82,15.9,360800.0,12.0156,12.0688,12.008,12.0688,360800.0
2012-12-13 14:00:00,15.89,15.91,15.8,15.81,568800.0,12.0612,12.0764,11.9929,12.0005,568800.0
2012-12-13 14:30:00,15.81,15.87,15.81,15.83,287200.0,12.0005,12.046,12.0005,12.0156,287200.0
2012-12-13 15:00:00,15.83,15.83,15.79,15.81,428600.0,12.0156,12.0156,11.9853,12.0005,428600.0
2012-12-13 15:30:00,15.81,15.9,15.81,15.88,691200.0,12.0005,12.0688,12.0005,12.0536,691200.0
2012-12-14 09:30:00,15.83,15.96,15.75,15.87,665600.0,12.0156,12.1143,11.9549,12.046,665600.0
2012-12-14 10:00:00,15.87,15.93,15.85,15.87,568400.0,12.046,12.0915,12.0308,12.046,568400.0
2012-12-14 10:30:00,15.87,15.9,15.85,15.88,620400.0,12.046,12.0688,12.0308,12.0536,620400.0
2012-12-14 11:00:00,15.87,15.88,15.82,15.86,421600.0,12.046,12.0536,12.008,12.0384,421600.0
2012-12-14 11:30:00,15.86,15.88,15.84,15.88,527600.0,12.0384,12.0536,12.0232,12.0536,527600.0
2012-12-14 12:00:00,15.88,15.94,15.86,15.92,287200.0,12.0536,12.0991,12.0384,12.0839,287200.0
2012-12-14 12:30:00,15.92,15.92,15.84,15.85,248000.0,12.0839,12.0839,12.0232,12.0308,248000.0
2012-12-14 13:00:00,15.86,15.87,15.81,15.81,243600.0,12.0384,12.046,12.0005,12.0005,243600.0
2012-12-14 13:30:00,15.81,15.85,15.8,15.85,239200.0,12.0005,12.0308,11.9929,12.0308,239200.0
2012-12-14 14:00:00,15.85,15.87,15.83,15.84,180400.0,12.0308,12.046,12.0156,12.0232,180400.0
2012-12-14 14:30:00,15.83,15.84,15.77,15.77,603200.0,12.0156,12.0232,11.9701,11.9701,603200.0
2012-12-14 15:00:00,15.77,15.79,15.75,15.79,371200.0,11.9701,11.9853,11.9549,11.9853,371200.0
2012-12-14 15:30:00,15.79,15.84,15.79,15.82,1174400.0,11.9853,12.0232,11.9853,12.008,1174400.0
2012-12-17 09:30:00,15.85,15.97,15.78,15.94,533000.0,12.0308,12.1219,11.9777,12.0991,533000.0
2012-12-17 10:00:00,15.94,15.97,15.8,15.83,283000.0,12.0991,12.1219,11.9929,12.0156,283000.0
2012-12-17 10:30:00,15.83,15.87,15.8,15.81,307800.0,12.0156,12.046,11.9929,12.0005,307800.0
2012-12-17 11:00:00,15.81,15.83,15.78,15.8,328400.0,12.0005,12.0156,11.9777,11.9929,328400.0
2012-12-17 11:30:00,15.8,15.85,15.8,15.8,412600.0,11.9929,12.0308,11.9929,11.9929,412600.0
2012-12-17 12:00:00,15.81,15.82,15.77,15.78,179600.0,12.0005,12.008,11.9701,11.9777,179600.0
2012-12-17 12:30:00,15.78,15.79,15.74,15.76,208000.0,11.9777,11.9853,11.9473,11.9625,208000.0
2012-12-17 13:00:00,15.76,15.77,15.71,15.72,184600.0,11.9625,11.9701,11.9246,11.9321,184600.0
2012-12-17 13:30:00,15.72,15.72,15.67,15.69,223200.0,11.9321,11.9321,11.8942,11.9094,223200.0
2012-12-17 14:00:00,15.7,15.73,15.7,15.72,243600.0,11.917,11.9397,11.917,11.9321,243600.0
2012-12-17 14:30:00,15.71,15.8,15.71,15.8,1153600.0,11.9246,11.9929,11.9246,11.9929,1153600.0
2012-12-17 15:00:00,15.79,15.87,15.79,15.83,511800.0,11.9853,12.046,11.9853,12.0156,511800.0
2012-12-17 15:30:00,15.83,15.93,15.81,15.93,732800.0,12.0156,12.0915,12.0005,12.0915,732800.0
2012-12-18 09:30:00,15.92,15.97,15.87,15.9,687600.0,12.0839,12.1219,12.046,12.0688,687600.0
2012-12-18 10:00:00,15.9,16.05,15.88,16.05,966800.0,12.0688,12.1826,12.0536,12.1826,966800.0
2012-12-18 10:30:00,16.04,16.16,16.04,16.13,927600.0,12.175,12.2661,12.175,12.2433,927600.0
2012-12-18 11:00:00,16.13,16.18,16.12,16.16,634000.0,12.2433,12.2813,12.2358,12.2661,634000.0
2012-12-18 11:30:00,16.17,16.18,16.12,16.13,407600.0,12.2737,12.2813,12.2358,12.2433,407600.0
2012-12-18 12:00:00,16.13,16.19,16.13,16.18,503200.0,12.2433,12.2889,12.2433,12.2813,503200.0
2012-12-18 12:30:00,16.17,16.22,16.16,16.21,902000.0,12.2737,12.3117,12.2661,12.3041,902000.0
2012-12-18 13:00:00,16.21,16.24,16.14,16.14,533600.0,12.3041,12.3268,12.2509,12.2509,533600.0
2012-12-18 13:30:00,16.14,16.2,16.14,16.17,290800.0,12.2509,12.2965,12.2509,12.2737,290800.0
2012-12-18 14:00:00,16.17,16.18,16.13,16.16,556400.0,12.2737,12.2813,12.2433,12.2661,556400.0
2012-12-18 14:30:00,16.15,16.18,16.11,16.13,405200.0,12.2585,12.2813,12.2282,12.2433,405200.0
2012-12-18 15:00:00,16.12,16.14,16.06,16.06,809200.0,12.2358,12.2509,12.1902,12.1902,809200.0
2012-12-18 15:30:00,16.06,16.16,16.05,16.16,1996800.0,12.1902,12.2661,12.1826,12.2661,1996800.0
2012-12-19 09:30:00,16.21,16.4,16.11,16.26,436600.0,12.3041,12.4483,12.2282,12.342,436600.0
2012-12-19 10:00:00,16.25,16.36,16.25,16.35,342000.0,12.3344,12.4179,12.3344,12.4103,342000.0
2012-12-19 10:30:00,16.35,16.36,16.29,16.33,437400.0,12.4103,12.4179,12.3648,12.3952,437400.0
2012-12-19 11:00:00,16.34,16.36,16.31,16.33,213600.0,12.4027,12.4179,12.38,12.3952,213600.0
2012-12-19 11:30:00,16.33,16.4,16.33,16.38,284800.0,12.3952,12.4483,12.3952,12.4331,284800.0
2012-12-19 12:00:00,16.38,16.4,16.35,16.37,317600.0,12.4331,12.4483,12.4103,12.4255,317600.0
2012-12-19 12:30:00,16.38,16.38,16.33,16.34,203200.0,12.4331,12.4331,12.3952,12.4027,203200.0
2012-12-19 13:00:00,16.33,16.33,16.24,16.28,224200.0,12.3952,12.3952,12.3268,12.3572,224200.0
2012-12-19 13:30:00,16.28,16.35,16.23,16.34,274000.0,12.3572,12.4103,12.3193,12.4027,274000.0
2012-12-19 14:00:00,16.34,16.34,16.24,16.25,234600.0,12.4027,12.4027,12.3268,12.3344,234600.0
2012-12-19 14:30:00,16.24,16.27,16.21,16.22,266400.0,12.3268,12.3496,12.3041,12.3117,266400.0
2012-12-19 15:00:00,16.22,16.27,16.22,16.23,368000.0,12.3117,12.3496,12.3117,12.3193,368000.0
2012-12-19 15:30:00,16.23,16.28,16.21,16.23,470800.0,12.3193,12.3572,12.3041,12.3193,470800.0
2012-12-20 09:30:00,16.24,16.26,16.09,16.22,451800.0,12.3268,12.342,12.213,12.3117,451800.0
2012-12-20 10:00:00,16.22,16.3,16.17,16.18,276800.0,12.3117,12.3724,12.2737,12.2813,276800.0
2012-12-20 10:30:00,16.17,16.2,16.15,16.17,152800.0,12.2737,12.2965,12.2585,12.2737,152800.0
2012-12-20 11:00:00,16.17,16.27,16.16,16.22,269800.0,12.2737,12.3496,12.2661,12.3117,269800.0
2012-12-20 11:30:00,16.22,16.25,16.21,16.22,118600.0,12.3117,12.3344,12.3041,12.3117,118600.0
2012-12-20 12:00:00,16.23,16.26,16.2,16.25,109800.0,12.3193,12.342,12.2965,12.3344,109800.0
2012-12-20 12:30:00,16.25,16.27,16.23,16.24,304800.0,12.3344,12.3496,12.3193,12.3268,304800.0
2012-12-20 13:00:00,16.24,16.27,16.23,16.25,107800.0,12.3268,12.3496,12.3193,12.3344,107800.0
2012-12-20 13:30:00,16.25,16.33,16.25,16.33,136400.0,12.3344,12.3952,12.3344,12.3952,136400.0
2012-12-20 14:00:00,16.33,16.33,16.3,16.31,137600.0,12.3952,12.3952,12.3724,12.38,137600.0
2012-12-20 14:30:00,16.32,16.34,16.3,16.3,195800.0,12.3876,12.4027,12.3724,12.3724,195800.0
2012-12-20 15:00:00,16.31,16.31,16.29,16.31,290600.0,12.38,12.38,12.3648,12.38,290600.0
2012-12-20 15:30:00,16.3,16.36,16.3,16.32,416000.0,12.3724,12.4179,12.3724,12.3876,416000.0
2012-12-21 09:30:00,16.17,16.22,16.05,16.21,3286400.0,12.2737,12.3117,12.1826,12.3041,3286400.0
2012-12-21 10:00:00,16.21,16.32,16.18,16.27,792400.0,12.3041,12.3876,12.2813,12.3496,792400.0
2012-12-21 10:30:00,16.27,16.28,16.23,16.24,382400.0,12.3496,12.3572,12.3193,12.3268,382400.0
2012-12-21 11:00:00,16.24,16.26,16.21,16.23,248800.0,12.3268,12.342,12.3041,12.3193,248800.0
2012-12-21 11:30:00,16.23,16.23,16.19,16.23,334000.0,12.3193,12.3193,12.2889,12.3193,334000.0
2012-12-21 12:00:00,16.23,16.24,16.2,16.24,311600.0,12.3193,12.3268,12.2965,12.3268,311600.0
2012-12-21 12:30:00,16.23,16.29,16.2,16.28,319600.0,12.3193,12.3648,12.2965,12.3572,319600.0
2012-12-21 13:00:00,16.28,16.29,16.22,16.25,273200.0,12.3572,12.3648,12.3117,12.3344,273200.0
2012-12-21 13:30:00,16.25,16.29,16.23,16.28,208000.0,12.3344,12.3648,12.3193,12.3572,208000.0
2012-12-21 14:00:00,16.27,16.3,16.25,16.26,229600.0,12.3496,12.3724,12.3344,12.342,229600.0
2012-12-21 14:30:00,16.25,16.3,16.25,16.29,212800.0,12.3344,12.3724,12.3344,12.3648,212800.0
2012-12-21 15:00:00,16.29,16.29,16.25,16.28,313600.0,12.3648,12.3648,12.3344,12.3572,313600.0
2012-12-21 15:30:00,16.28,16.34,16.27,16.31,1054000.0,12.3572,12.4027,12.3496,12.38,1054000.0
2012-12-24 09:30:00,16.25,16.25,16.05,16.15,151200.0,12.3344,12.3344,12.1826,12.2585,151200.0
2012-12-24 10:00:00,16.14,16.27,16.13,16.2,195600.0,12.2509,12.3496,12.2433,12.2965,195600.0
2012-12-24 10:30:00,16.2,16.25,16.16,16.17,213600.0,12.2965,12.3344,12.2661,12.2737,213600.0
2012-12-24 11:00:00,16.16,16.25,16.15,16.24,146600.0,12.2661,12.3344,12.2585,12.3268,146600.0
2012-12-24 11:30:00,16.24,16.3,16.24,16.25,126800.0,12.3268,12.3724,12.3268,12.3344,126800.0
2012-12-24 12:00:00,16.25,16.26,16.22,16.25,121200.0,12.3344,12.342,12.3117,12.3344,121200.0
2012-12-24 12:30:00,16.25,16.28,16.24,16.28,182000.0,12.3344,12.3572,12.3268,12.3572,182000.0
2012-12-26 09:30:00,16.26,16.38,16.26,16.35,133400.0,12.342,12.4331,12.342,12.4103,133400.0
2012-12-26 10:00:00,16.35,16.36,16.29,16.33,78000.0,12.4103,12.4179,12.3648,12.3952,78000.0
2012-12-26 10:30:00,16.34,16.34,16.22,16.23,70200.0,12.4027,12.4027,12.3117,12.3193,70200.0
2012-12-26 11:00:00,16.21,16.28,16.2,16.24,177800.0,12.3041,12.3572,12.2965,12.3268,177800.0
2012-12-26 11:30:00,16.24,16.29,16.22,16.27,256200.0,12.3268,12.3648,12.3117,12.3496,256200.0
2012-12-26 12:00:00,16.27,16.28,16.23,16.25,108800.0,12.3496,12.3572,12.3193,12.3344,108800.0
2012-12-26 12:30:00,16.25,16.25,16.21,16.24,137000.0,12.3344,12.3344,12.3041,12.3268,137000.0
2012-12-26 13:00:00,16.23,16.25,16.22,16.23,55600.0,12.3193,12.3344,12.3117,12.3193,55600.0
2012-12-26 13:30:00,16.23,16.24,16.21,16.22,83800.0,12.3193,12.3268,12.3041,12.3117,83800.0
2012-12-26 14:00:00,16.22,16.26,16.22,16.25,94800.0,12.3117,12.342,12.3117,12.3344,94800.0
2012-12-26 14:30:00,16.25,16.27,16.22,16.25,79400.0,12.3344,12.3496,12.3117,12.3344,79400.0
2012-12-26 15:00:00,16.25,16.29,16.24,16.28,177400.0,12.3344,12.3648,12.3268,12.3572,177400.0
2012-12-26 15:30:00,16.28,16.29,16.25,16.28,555400.0,12.3572,12.3648,12.3344,12.3572,555400.0
2012-12-27 09:30:00,16.28,16.3,16.2,16.27,484400.0,12.3572,12.3724,12.2965,12.3496,484400.0
2012-12-27 10:00:00,16.27,16.32,16.22,16.26,771200.0,12.3496,12.3876,12.3117,12.342,771200.0
2012-12-27 10:30:00,16.25,16.26,16.19,16.2,356400.0,12.3344,12.342,12.2889,12.2965,356400.0
2012-12-27 11:00:00,16.2,16.22,16.11,16.14,340000.0,12.2965,12.3117,12.2282,12.2509,340000.0
2012-12-27 11:30:00,16.14,16.18,16.08,16.08,229600.0,12.2509,12.2813,12.2054,12.2054,229600.0
2012-12-27 12:00:00,16.08,16.1,16.05,16.1,255600.0,12.2054,12.2206,12.1826,12.2206,255600.0
2012-12-27 12:30:00,16.1,16.1,16.03,16.06,268000.0,12.2206,12.2206,12.1674,12.1902,268000.0
2012-12-27 13:00:00,16.06,16.14,16.06,16.1,201600.0,12.1902,12.2509,12.1902,12.2206,201600.0
2012-12-27 13:30:00,16.1,16.1,16.04,16.04,198400.0,12.2206,12.2206,12.175,12.175,198400.0
2012-12-27 14:00:00,16.04,16.06,16.0,16.02,360800.0,12.175,12.1902,12.1447,12.1599,360800.0
2012-12-27 14:30:00,16.02,16.11,16.0,16.1,389600.0,12.1599,12.2282,12.1447,12.2206,389600.0
2012-12-27 15:00:00,16.1,16.19,16.09,16.17,377600.0,12.2206,12.2889,12.213,12.2737,377600.0
2012-12-27 15:30:00,16.16,16.23,16.16,16.16,923200.0,12.2661,12.3193,12.2661,12.2661,923200.0
2012-12-28 09:30:00,16.05,16.11,15.97,16.09,163800.0,12.1826,12.2282,12.1219,12.213,163800.0
2012-12-28 10:00:00,16.09,16.16,16.07,16.16,151200.0,12.213,12.2661,12.1978,12.2661,151200.0
2012-12-28 10:30:00,16.16,16.23,16.14,16.21,149800.0,12.2661,12.3193,12.2509,12.3041,149800.0
2012-12-28 11:00:00,16.21,16.23,16.18,16.22,108000.0,12.3041,12.3193,12.2813,12.3117,108000.0
2012-12-28 11:30:00,16.22,16.22,16.15,16.16,128400.0,12.3117,12.3117,12.2585,12.2661,128400.0
2012-12-28 12:00:00,16.16,16.18,16.15,16.16,100000.0,12.2661,12.2813,12.2585,12.2661,100000.0
2012-12-28 12:30:00,16.16,16.17,16.13,16.16,67600.0,12.2661,12.2737,12.2433,12.2661,67600.0
2012-12-28 13:00:00,16.16,16.18,16.14,16.15,60000.0,12.2661,12.2813,12.2509,12.2585,60000.0
2012-12-28 13:30:00,16.15,16.15,16.11,16.11,64000.0,12.2585,12.2585,12.2282,12.2282,64000.0
2012-12-28 14:00:00,16.12,16.14,16.1,16.11,95200.0,12.2358,12.2509,12.2206,12.2282,95200.0
2012-12-28 14:30:00,16.11,16.14,16.09,16.13,65400.0,12.2282,12.2509,12.213,12.2433,65400.0
2012-12-28 15:00:00,16.13,16.15,16.1,16.14,120400.0,12.2433,12.2585,12.2206,12.2509,120400.0
2012-12-28 15:30:00,16.14,16.17,16.03,16.05,301400.0,12.2509,12.2737,12.1674,12.1826,301400.0
2012-12-31 09:30:00,15.99,16.06,15.92,16.03,268600.0,12.1371,12.1902,12.0839,12.1674,268600.0
2012-12-31 10:00:00,16.03,16.07,16.01,16.03,218400.0,12.1674,12.1978,12.1523,12.1674,218400.0
2012-12-31 10:30:00,16.03,16.06,15.96,15.99,207600.0,12.1674,12.1902,12.1143,12.1371,207600.0
2012-12-31 11:00:00,15.99,16.06,15.99,16.03,235400.0,12.1371,12.1902,12.1371,12.1674,235400.0
2012-12-31 11:30:00,16.03,16.05,15.94,15.96,191400.0,12.1674,12.1826,12.0991,12.1143,191400.0
2012-12-31 12:00:00,15.96,16.0,15.9,16.0,202600.0,12.1143,12.1447,12.0688,12.1447,202600.0
2012-12-31 12:30:00,16.0,16.13,16.0,16.08,155000.0,12.1447,12.2433,12.1447,12.2054,155000.0
2012-12-31 13:00:00,16.09,16.14,16.02,16.11,164000.0,12.213,12.2509,12.1599,12.2282,164000.0
2012-12-31 13:30:00,16.11,16.16,16.02,16.09,246000.0,12.2282,12.2661,12.1599,12.213,246000.0
2012-12-31 14:00:00,16.1,16.18,16.1,16.17,104400.0,12.2206,12.2813,12.2206,12.2737,104400.0
2012-12-31 14:30:00,16.17,16.29,16.16,16.28,168200.0,12.2737,12.3648,12.2661,12.3572,168200.0
2012-12-31 15:00:00,16.28,16.3,16.16,16.18,226200.0,12.3572,12.3724,12.2661,12.2813,226200.0
2012-12-31 15:30:00,16.18,16.3,16.18,16.3,453200.0,12.2813,12.3724,12.2813,12.3724,453200.0
2013-01-02 09:30:00,16.59,16.83,16.56,16.75,748000.0,12.5925,12.7747,12.5697,12.714,748000.0
2013-01-02 10:00:00,16.75,16.81,16.69,16.73,1004000.0,12.714,12.7595,12.6684,12.6988,1004000.0
2013-01-02 10:30:00,16.73,16.74,16.65,16.73,652000.0,12.6988,12.7064,12.638,12.6988,652000.0
2013-01-02 11:00:00,16.72,16.73,16.66,16.73,484400.0,12.6912,12.6988,12.6456,12.6988,484400.0
2013-01-02 11:30:00,16.73,16.79,16.72,16.79,632800.0,12.6988,12.7443,12.6912,12.7443,632800.0
2013-01-02 12:00:00,16.79,16.81,16.77,16.79,506800.0,12.7443,12.7595,12.7291,12.7443,506800.0
2013-01-02 12:30:00,16.79,16.79,16.75,16.78,393600.0,12.7443,12.7443,12.714,12.7367,393600.0
2013-01-02 13:00:00,16.78,16.79,16.74,16.74,401200.0,12.7367,12.7443,12.7064,12.7064,401200.0
2013-01-02 13:30:00,16.74,16.76,16.72,16.72,299200.0,12.7064,12.7215,12.6912,12.6912,299200.0
2013-01-02 14:00:00,16.72,16.75,16.71,16.74,442000.0,12.6912,12.714,12.6836,12.7064,442000.0
2013-01-02 14:30:00,16.73,16.75,16.68,16.74,453600.0,12.6988,12.714,12.6608,12.7064,453600.0
2013-01-02 15:00:00,16.74,16.79,16.74,16.76,492000.0,12.7064,12.7443,12.7064,12.7215,492000.0
2013-01-02 15:30:00,16.76,16.88,16.76,16.88,1527200.0,12.7215,12.8126,12.7215,12.8126,1527200.0
2013-01-03 09:30:00,16.87,16.88,16.75,16.84,227800.0,12.805,12.8126,12.714,12.7823,227800.0
2013-01-03 10:00:00,16.83,16.88,16.8,16.8,172000.0,12.7747,12.8126,12.7519,12.7519,172000.0
2013-01-03 10:30:00,16.81,16.82,16.75,16.78,216800.0,12.7595,12.7671,12.714,12.7367,216800.0
2013-01-03 11:00:00,16.78,16.85,16.78,16.84,146600.0,12.7367,12.7899,12.7367,12.7823,146600.0
2013-01-03 11:30:00,16.84,16.88,16.83,16.86,125800.0,12.7823,12.8126,12.7747,12.7974,125800.0
2013-01-03 12:00:00,16.86,16.89,16.82,16.82,136800.0,12.7974,12.8202,12.7671,12.7671,136800.0
2013-01-03 12:30:00,16.83,16.83,16.78,16.81,186600.0,12.7747,12.7747,12.7367,12.7595,186600.0
2013-01-03 13:00:00,16.81,16.83,16.75,16.78,232200.0,12.7595,12.7747,12.714,12.7367,232200.0
2013-01-03 13:30:00,16.78,16.8,16.77,16.79,51200.0,12.7367,12.7519,12.7291,12.7443,51200.0
2013-01-03 14:00:00,16.79,16.8,16.72,16.73,171200.0,12.7443,12.7519,12.6912,12.6988,171200.0
2013-01-03 14:30:00,16.74,16.75,16.71,16.73,186000.0,12.7064,12.714,12.6836,12.6988,186000.0
2013-01-03 15:00:00,16.74,16.75,16.67,16.68,285600.0,12.7064,12.714,12.6532,12.6608,285600.0
2013-01-03 15:30:00,16.68,16.73,16.66,16.7,404000.0,12.6608,12.6988,12.6456,12.676,404000.0
2013-01-04 09:30:00,16.75,16.75,16.56,16.57,459200.0,12.714,12.714,12.5697,12.5773,459200.0
2013-01-04 10:00:00,16.58,16.6,16.5,16.55,315800.0,12.5849,12.6001,12.5242,12.5621,315800.0
2013-01-04 10:30:00,16.55,16.58,16.52,16.58,121200.0,12.5621,12.5849,12.5394,12.5849,121200.0
2013-01-04 11:00:00,16.58,16.6,16.57,16.58,346400.0,12.5849,12.6001,12.5773,12.5849,346400.0
2013-01-04 11:30:00,16.59,16.61,16.58,16.59,184800.0,12.5925,12.6077,12.5849,12.5925,184800.0
2013-01-04 12:00:00,16.59,16.61,16.57,16.61,112200.0,12.5925,12.6077,12.5773,12.6077,112200.0
2013-01-04 12:30:00,16.61,16.61,16.58,16.6,352400.0,12.6077,12.6077,12.5849,12.6001,352400.0
2013-01-04 13:00:00,16.6,16.6,16.58,16.6,212400.0,12.6001,12.6001,12.5849,12.6001,212400.0
2013-01-04 13:30:00,16.6,16.63,16.59,16.62,89200.0,12.6001,12.6229,12.5925,12.6153,89200.0
2013-01-04 14:00:00,16.62,16.63,16.6,16.61,131000.0,12.6153,12.6229,12.6001,12.6077,131000.0
2013-01-04 14:30:00,16.61,16.63,16.6,16.63,291000.0,12.6077,12.6229,12.6001,12.6229,291000.0
2013-01-04 15:00:00,16.63,16.66,16.59,16.65,648800.0,12.6229,12.6456,12.5925,12.638,648800.0
2013-01-04 15:30:00,16.65,16.65,16.6,16.61,466400.0,12.638,12.638,12.6001,12.6077,466400.0
2013-01-07 09:30:00,16.55,16.7,16.49,16.68,729200.0,12.5621,12.676,12.5166,12.6608,729200.0
2013-01-07 10:00:00,16.68,16.73,16.65,16.68,657200.0,12.6608,12.6988,12.638,12.6608,657200.0
2013-01-07 10:30:00,16.68,16.7,16.65,16.65,498800.0,12.6608,12.676,12.638,12.638,498800.0
2013-01-07 11:00:00,16.66,16.68,16.64,16.65,508000.0,12.6456,12.6608,12.6305,12.638,508000.0
2013-01-07 11:30:00,16.66,16.67,16.61,16.63,412000.0,12.6456,12.6532,12.6077,12.6229,412000.0
2013-01-07 12:00:00,16.63,16.65,16.62,16.64,439600.0,12.6229,12.638,12.6153,12.6305,439600.0
2013-01-07 12:30:00,16.64,16.65,16.61,16.61,381600.0,12.6305,12.638,12.6077,12.6077,381600.0
2013-01-07 13:00:00,16.62,16.65,16.6,16.65,276800.0,12.6153,12.638,12.6001,12.638,276800.0
2013-01-07 13:30:00,16.65,16.65,16.58,16.59,344000.0,12.638,12.638,12.5849,12.5925,344000.0
2013-01-07 14:00:00,16.59,16.6,16.58,16.6,320400.0,12.5925,12.6001,12.5849,12.6001,320400.0
2013-01-07 14:30:00,16.6,16.61,16.56,16.58,410800.0,12.6001,12.6077,12.5697,12.5849,410800.0
2013-01-07 15:00:00,16.58,16.65,16.58,16.63,321200.0,12.5849,12.638,12.5849,12.6229,321200.0
2013-01-07 15:30:00,16.62,16.63,16.58,16.59,939600.0,12.6153,12.6229,12.5849,12.5925,939600.0
2013-01-08 09:30:00,16.53,16.57,16.38,16.38,228600.0,12.547,12.5773,12.4331,12.4331,228600.0
2013-01-08 10:00:00,16.38,16.45,16.36,16.42,221800.0,12.4331,12.4862,12.4179,12.4635,221800.0
2013-01-08 10:30:00,16.42,16.42,16.24,16.25,464600.0,12.4635,12.4635,12.3268,12.3344,464600.0
2013-01-08 11:00:00,16.25,16.33,16.19,16.33,958400.0,12.3344,12.3952,12.2889,12.3952,958400.0
2013-01-08 11:30:00,16.33,16.42,16.32,16.4,151800.0,12.3952,12.4635,12.3876,12.4483,151800.0
2013-01-08 12:00:00,16.4,16.42,16.32,16.32,134400.0,12.4483,12.4635,12.3876,12.3876,134400.0
2013-01-08 12:30:00,16.32,16.35,16.31,16.33,158600.0,12.3876,12.4103,12.38,12.3952,158600.0
2013-01-08 13:00:00,16.33,16.4,16.33,16.39,129200.0,12.3952,12.4483,12.3952,12.4407,129200.0
2013-01-08 13:30:00,16.4,16.4,16.35,16.38,78600.0,12.4483,12.4483,12.4103,12.4331,78600.0
2013-01-08 14:00:00,16.38,16.4,16.35,16.38,96200.0,12.4331,12.4483,12.4103,12.4331,96200.0
2013-01-08 14:30:00,16.38,16.38,16.34,16.35,104400.0,12.4331,12.4331,12.4027,12.4103,104400.0
2013-01-08 15:00:00,16.35,16.38,16.33,16.36,256400.0,12.4103,12.4331,12.3952,12.4179,256400.0
2013-01-08 15:30:00,16.36,16.37,16.29,16.29,622200.0,12.4179,12.4255,12.3648,12.3648,622200.0
2013-01-09 09:30:00,16.36,16.5,16.34,16.48,822400.0,12.4179,12.5242,12.4027,12.509,822400.0
2013-01-09 10:00:00,16.48,16.53,16.44,16.52,791600.0,12.509,12.547,12.4787,12.5394,791600.0
2013-01-09 10:30:00,16.53,16.53,16.48,16.49,577200.0,12.547,12.547,12.509,12.5166,577200.0
2013-01-09 11:00:00,16.49,16.54,16.49,16.5,666800.0,12.5166,12.5546,12.5166,12.5242,666800.0
2013-01-09 11:30:00,16.5,16.55,16.5,16.53,334000.0,12.5242,12.5621,12.5242,12.547,334000.0
2013-01-09 12:00:00,16.53,16.53,16.47,16.48,340800.0,12.547,12.547,12.5014,12.509,340800.0
2013-01-09 12:30:00,16.48,16.48,16.4,16.43,498400.0,12.509,12.509,12.4483,12.4711,498400.0
2013-01-09 13:00:00,16.42,16.45,16.42,16.42,255200.0,12.4635,12.4862,12.4635,12.4635,255200.0
2013-01-09 13:30:00,16.42,16.43,16.41,16.41,294000.0,12.4635,12.4711,12.4559,12.4559,294000.0
2013-01-09 14:00:00,16.41,16.41,16.4,16.4,326000.0,12.4559,12.4559,12.4483,12.4483,326000.0
2013-01-09 14:30:00,16.41,16.43,16.39,16.41,375200.0,12.4559,12.4711,12.4407,12.4559,375200.0
2013-01-09 15:00:00,16.41,16.44,16.39,16.43,430000.0,12.4559,12.4787,12.4407,12.4711,430000.0
2013-01-09 15:30:00,16.43,16.48,16.4,16.47,1440400.0,12.4711,12.509,12.4483,12.5014,1440400.0
2013-01-10 09:30:00,16.54,16.7,16.53,16.67,301000.0,12.5546,12.676,12.547,12.6532,301000.0
2013-01-10 10:00:00,16.67,16.67,16.57,16.62,293000.0,12.6532,12.6532,12.5773,12.6153,293000.0
2013-01-10 10:30:00,16.62,16.63,16.54,16.58,215600.0,12.6153,12.6229,12.5546,12.5849,215600.0
2013-01-10 11:00:00,16.57,16.61,16.55,16.6,273400.0,12.5773,12.6077,12.5621,12.6001,273400.0
2013-01-10 11:30:00,16.6,16.63,16.57,16.63,198600.0,12.6001,12.6229,12.5773,12.6229,198600.0
2013-01-10 12:00:00,16.63,16.63,16.57,16.59,149000.0,12.6229,12.6229,12.5773,12.5925,149000.0
2013-01-10 12:30:00,16.59,16.61,16.57,16.61,113800.0,12.5925,12.6077,12.5773,12.6077,113800.0
2013-01-10 13:00:00,16.61,16.63,16.59,16.62,151600.0,12.6077,12.6229,12.5925,12.6153,151600.0
2013-01-10 13:30:00,16.62,16.66,16.61,16.65,138400.0,12.6153,12.6456,12.6077,12.638,138400.0
2013-01-10 14:00:00,16.65,16.68,16.63,16.66,306000.0,12.638,12.6608,12.6229,12.6456,306000.0
2013-01-10 14:30:00,16.67,16.7,16.66,16.67,402000.0,12.6532,12.676,12.6456,12.6532,402000.0
2013-01-10 15:00:00,16.67,16.74,16.65,16.74,291200.0,12.6532,12.7064,12.638,12.7064,291200.0
2013-01-10 15:30:00,16.74,16.78,16.72,16.78,881600.0,12.7064,12.7367,12.6912,12.7367,881600.0
2013-01-11 09:30:00,16.82,16.82,16.66,16.81,280000.0,12.7671,12.7671,12.6456,12.7595,280000.0
2013-01-11 10:00:00,16.8,16.82,16.73,16.75,289800.0,12.7519,12.7671,12.6988,12.714,289800.0
2013-01-11 10:30:00,16.75,16.82,16.74,16.75,284400.0,12.714,12.7671,12.7064,12.714,284400.0
2013-01-11 11:00:00,16.75,16.82,16.73,16.79,343600.0,12.714,12.7671,12.6988,12.7443,343600.0
2013-01-11 11:30:00,16.79,16.8,16.72,16.75,391800.0,12.7443,12.7519,12.6912,12.714,391800.0
2013-01-11 12:00:00,16.75,16.78,16.73,16.75,208600.0,12.714,12.7367,12.6988,12.714,208600.0
2013-01-11 12:30:00,16.75,16.75,16.72,16.72,235800.0,12.714,12.714,12.6912,12.6912,235800.0
2013-01-11 13:00:00,16.72,16.73,16.69,16.73,186600.0,12.6912,12.6988,12.6684,12.6988,186600.0
2013-01-11 13:30:00,16.72,16.77,16.72,16.77,202200.0,12.6912,12.7291,12.6912,12.7291,202200.0
2013-01-11 14:00:00,16.76,16.83,16.75,16.78,432000.0,12.7215,12.7747,12.714,12.7367,432000.0
2013-01-11 14:30:00,16.78,16.81,16.75,16.75,206400.0,12.7367,12.7595,12.714,12.714,206400.0
2013-01-11 15:00:00,16.75,16.79,16.74,16.77,244000.0,12.714,12.7443,12.7064,12.7291,244000.0
2013-01-11 15:30:00,16.77,16.8,16.77,16.79,452800.0,12.7291,12.7519,12.7291,12.7443,452800.0
2013-01-14 09:30:00,16.69,16.78,16.62,16.65,340400.0,12.6684,12.7367,12.6153,12.638,340400.0
2013-01-14 10:00:00,16.64,16.64,16.57,16.6,300600.0,12.6305,12.6305,12.5773,12.6001,300600.0
2013-01-14 10:30:00,16.6,16.61,16.52,16.53,160400.0,12.6001,12.6077,12.5394,12.547,160400.0
2013-01-14 11:00:00,16.53,16.56,16.53,16.53,161600.0,12.547,12.5697,12.547,12.547,161600.0
2013-01-14 11:30:00,16.53,16.53,16.49,16.5,258400.0,12.547,12.547,12.5166,12.5242,258400.0
2013-01-14 12:00:00,16.5,16.57,16.5,16.56,166000.0,12.5242,12.5773,12.5242,12.5697,166000.0
2013-01-14 12:30:00,16.56,16.57,16.54,16.55,145000.0,12.5697,12.5773,12.5546,12.5621,145000.0
2013-01-14 13:00:00,16.55,16.55,16.51,16.54,112000.0,12.5621,12.5621,12.5318,12.5546,112000.0
2013-01-14 13:30:00,16.54,16.55,16.52,16.54,181600.0,12.5546,12.5621,12.5394,12.5546,181600.0
2013-01-14 14:00:00,16.54,16.63,16.54,16.6,195200.0,12.5546,12.6229,12.5546,12.6001,195200.0
2013-01-14 14:30:00,16.6,16.6,16.55,16.55,258800.0,12.6001,12.6001,12.5621,12.5621,258800.0
2013-01-14 15:00:00,16.55,16.58,16.55,16.55,301200.0,12.5621,12.5849,12.5621,12.5621,301200.0
2013-01-14 15:30:00,16.55,16.57,16.5,16.56,639000.0,12.5621,12.5773,12.5242,12.5697,639000.0
2013-01-15 09:30:00,16.53,16.53,16.4,16.42,426000.0,12.547,12.547,12.4483,12.4635,426000.0
2013-01-15 10:00:00,16.42,16.47,16.4,16.43,353400.0,12.4635,12.5014,12.4483,12.4711,353400.0
2013-01-15 10:30:00,16.43,16.43,16.36,16.37,391600.0,12.4711,12.4711,12.4179,12.4255,391600.0
2013-01-15 11:00:00,16.37,16.38,16.35,16.36,348200.0,12.4255,12.4331,12.4103,12.4179,348200.0
2013-01-15 11:30:00,16.36,16.5,16.36,16.48,246200.0,12.4179,12.5242,12.4179,12.509,246200.0
2013-01-15 12:00:00,16.48,16.48,16.45,16.45,261600.0,12.509,12.509,12.4862,12.4862,261600.0
2013-01-15 12:30:00,16.45,16.53,16.45,16.5,297000.0,12.4862,12.547,12.4862,12.5242,297000.0
2013-01-15 13:00:00,16.5,16.53,16.47,16.5,345600.0,12.5242,12.547,12.5014,12.5242,345600.0
2013-01-15 13:30:00,16.5,16.52,16.49,16.5,314800.0,12.5242,12.5394,12.5166,12.5242,314800.0
2013-01-15 14:00:00,16.49,16.53,16.46,16.47,480200.0,12.5166,12.547,12.4938,12.5014,480200.0
2013-01-15 14:30:00,16.47,16.51,16.47,16.49,359000.0,12.5014,12.5318,12.5014,12.5166,359000.0
2013-01-15 15:00:00,16.49,16.56,16.49,16.56,320800.0,12.5166,12.5697,12.5166,12.5697,320800.0
2013-01-15 15:30:00,16.56,16.56,16.5,16.51,660800.0,12.5697,12.5697,12.5242,12.5318,660800.0
2013-01-16 09:30:00,16.52,16.6,16.42,16.48,302200.0,12.5394,12.6001,12.4635,12.509,302200.0
2013-01-16 10:00:00,16.49,16.6,16.48,16.52,467200.0,12.5166,12.6001,12.509,12.5394,467200.0
2013-01-16 10:30:00,16.52,16.54,16.49,16.5,194800.0,12.5394,12.5546,12.5166,12.5242,194800.0
2013-01-16 11:00:00,16.5,16.57,16.48,16.54,188000.0,12.5242,12.5773,12.509,12.5546,188000.0
2013-01-16 11:30:00,16.55,16.58,16.52,16.58,182600.0,12.5621,12.5849,12.5394,12.5849,182600.0
2013-01-16 12:00:00,16.58,16.65,16.57,16.64,201400.0,12.5849,12.638,12.5773,12.6305,201400.0
2013-01-16 12:30:00,16.64,16.65,16.56,16.61,153400.0,12.6305,12.638,12.5697,12.6077,153400.0
2013-01-16 13:00:00,16.61,16.68,16.59,16.68,234200.0,12.6077,12.6608,12.5925,12.6608,234200.0
2013-01-16 13:30:00,16.68,16.74,16.67,16.69,233800.0,12.6608,12.7064,12.6532,12.6684,233800.0
2013-01-16 14:00:00,16.7,16.72,16.66,16.67,331800.0,12.676,12.6912,12.6456,12.6532,331800.0
2013-01-16 14:30:00,16.67,16.71,16.65,16.7,242800.0,12.6532,12.6836,12.638,12.676,242800.0
2013-01-16 15:00:00,16.7,16.71,16.67,16.67,258000.0,12.676,12.6836,12.6532,12.6532,258000.0
2013-01-16 15:30:00,16.68,16.69,16.66,16.68,559200.0,12.6608,12.6684,12.6456,12.6608,559200.0
2013-01-17 09:30:00,16.75,16.85,16.68,16.84,365000.0,12.714,12.7899,12.6608,12.7823,365000.0
2013-01-17 10:00:00,16.84,16.84,16.76,16.8,289600.0,12.7823,12.7823,12.7215,12.7519,289600.0
2013-01-17 10:30:00,16.8,16.82,16.74,16.81,215800.0,12.7519,12.7671,12.7064,12.7595,215800.0
2013-01-17 11:00:00,16.81,16.83,16.77,16.78,241400.0,12.7595,12.7747,12.7291,12.7367,241400.0
2013-01-17 11:30:00,16.78,16.81,16.73,16.75,295400.0,12.7367,12.7595,12.6988,12.714,295400.0
2013-01-17 12:00:00,16.75,16.82,16.75,16.8,107200.0,12.714,12.7671,12.714,12.7519,107200.0
2013-01-17 12:30:00,16.8,16.85,16.8,16.81,186000.0,12.7519,12.7899,12.7519,12.7595,186000.0
2013-01-17 13:00:00,16.81,16.81,16.75,16.8,192600.0,12.7595,12.7595,12.714,12.7519,192600.0
2013-01-17 13:30:00,16.8,16.84,16.78,16.81,148400.0,12.7519,12.7823,12.7367,12.7595,148400.0
2013-01-17 14:00:00,16.81,16.82,16.74,16.74,767000.0,12.7595,12.7671,12.7064,12.7064,767000.0
2013-01-17 14:30:00,16.74,16.8,16.73,16.8,390600.0,12.7064,12.7519,12.6988,12.7519,390600.0
2013-01-17 15:00:00,16.8,16.83,16.76,16.82,488600.0,12.7519,12.7747,12.7215,12.7671,488600.0
2013-01-17 15:30:00,16.82,16.86,16.8,16.81,778200.0,12.7671,12.7974,12.7519,12.7595,778200.0
2013-01-18 09:30:00,16.73,16.77,16.61,16.69,897200.0,12.6988,12.7291,12.6077,12.6684,897200.0
2013-01-18 10:00:00,16.69,16.79,16.69,16.71,224400.0,12.6684,12.7443,12.6684,12.6836,224400.0
2013-01-18 10:30:00,16.71,16.72,16.67,16.68,306200.0,12.6836,12.6912,12.6532,12.6608,306200.0
2013-01-18 11:00:00,16.67,16.72,16.64,16.69,233400.0,12.6532,12.6912,12.6305,12.6684,233400.0
2013-01-18 11:30:00,16.7,16.7,16.66,16.7,175800.0,12.676,12.676,12.6456,12.676,175800.0
2013-01-18 12:00:00,16.69,16.71,16.67,16.69,124800.0,12.6684,12.6836,12.6532,12.6684,124800.0
2013-01-18 12:30:00,16.68,16.72,16.67,16.7,167400.0,12.6608,12.6912,12.6532,12.676,167400.0
2013-01-18 13:00:00,16.7,16.8,16.68,16.79,397000.0,12.676,12.7519,12.6608,12.7443,397000.0
2013-01-18 13:30:00,16.79,16.8,16.75,16.75,155400.0,12.7443,12.7519,12.714,12.714,155400.0
2013-01-18 14:00:00,16.75,16.76,16.71,16.72,134000.0,12.714,12.7215,12.6836,12.6912,134000.0
2013-01-18 14:30:00,16.71,16.73,16.69,16.71,230800.0,12.6836,12.6988,12.6684,12.6836,230800.0
2013-01-18 15:00:00,16.71,16.72,16.7,16.72,132800.0,12.6836,12.6912,12.676,12.6912,132800.0
2013-01-18 15:30:00,16.72,16.77,16.72,16.77,470400.0,12.6912,12.7291,12.6912,12.7291,470400.0
2013-01-22 09:30:00,16.68,16.84,16.65,16.67,348600.0,12.6608,12.7823,12.638,12.6532,348600.0
2013-01-22 10:00:00,16.67,16.68,16.55,16.56,386000.0,12.6532,12.6608,12.5621,12.5697,386000.0
2013-01-22 10:30:00,16.56,16.65,16.55,16.65,208400.0,12.5697,12.638,12.5621,12.638,208400.0
2013-01-22 11:00:00,16.65,16.73,16.65,16.71,171400.0,12.638,12.6988,12.638,12.6836,171400.0
2013-01-22 11:30:00,16.7,16.71,16.65,16.66,145600.0,12.676,12.6836,12.638,12.6456,145600.0
2013-01-22 12:00:00,16.66,16.74,16.66,16.73,202200.0,12.6456,12.7064,12.6456,12.6988,202200.0
2013-01-22 12:30:00,16.73,16.75,16.7,16.72,128800.0,12.6988,12.714,12.676,12.6912,128800.0
2013-01-22 13:00:00,16.71,16.75,16.7,16.73,137400.0,12.6836,12.714,12.676,12.6988,137400.0
2013-01-22 13:30:00,16.73,16.73,16.68,16.69,245200.0,12.6988,12.6988,12.6608,12.6684,245200.0
2013-01-22 14:00:00,16.68,16.72,16.67,16.67,240800.0,12.6608,12.6912,12.6532,12.6532,240800.0
2013-01-22 14:30:00,16.67,16.7,16.65,16.65,363200.0,12.6532,12.676,12.638,12.638,363200.0
2013-01-22 15:00:00,16.66,16.66,16.59,16.61,343800.0,12.6456,12.6456,12.5925,12.6077,343800.0
2013-01-22 15:30:00,16.61,16.63,16.6,16.61,1006200.0,12.6077,12.6229,12.6001,12.6077,1006200.0
2013-01-23 09:30:00,16.66,16.67,16.58,16.62,317800.0,12.6456,12.6532,12.5849,12.6153,317800.0
2013-01-23 10:00:00,16.63,16.65,16.57,16.6,315800.0,12.6229,12.638,12.5773,12.6001,315800.0
2013-01-23 10:30:00,16.6,16.6,16.52,16.52,233800.0,12.6001,12.6001,12.5394,12.5394,233800.0
2013-01-23 11:00:00,16.52,16.56,16.49,16.54,275000.0,12.5394,12.5697,12.5166,12.5546,275000.0
2013-01-23 11:30:00,16.55,16.59,16.55,16.56,131200.0,12.5621,12.5925,12.5621,12.5697,131200.0
2013-01-23 12:00:00,16.56,16.6,16.55,16.55,79200.0,12.5697,12.6001,12.5621,12.5621,79200.0
2013-01-23 12:30:00,16.55,16.58,16.53,16.58,65200.0,12.5621,12.5849,12.547,12.5849,65200.0
2013-01-23 13:00:00,16.58,16.6,16.56,16.59,81000.0,12.5849,12.6001,12.5697,12.5925,81000.0
2013-01-23 13:30:00,16.59,16.61,16.57,16.6,72200.0,12.5925,12.6077,12.5773,12.6001,72200.0
2013-01-23 14:00:00,16.6,16.61,16.59,16.6,96200.0,12.6001,12.6077,12.5925,12.6001,96200.0
2013-01-23 14:30:00,16.6,16.63,16.59,16.61,101400.0,12.6001,12.6229,12.5925,12.6077,101400.0
2013-01-23 15:00:00,16.61,16.66,16.59,16.61,305600.0,12.6077,12.6456,12.5925,12.6077,305600.0
2013-01-23 15:30:00,16.61,16.61,16.57,16.57,700400.0,12.6077,12.6077,12.5773,12.5773,700400.0
2013-01-24 09:30:00,16.61,16.61,16.48,16.59,371800.0,12.6077,12.6077,12.509,12.5925,371800.0
2013-01-24 10:00:00,16.59,16.64,16.58,16.64,191400.0,12.5925,12.6305,12.5849,12.6305,191400.0
2013-01-24 10:30:00,16.63,16.7,16.63,16.65,242400.0,12.6229,12.676,12.6229,12.638,242400.0
2013-01-24 11:00:00,16.65,16.67,16.61,16.66,156000.0,12.638,12.6532,12.6077,12.6456,156000.0
2013-01-24 11:30:00,16.67,16.7,16.66,16.66,123400.0,12.6532,12.676,12.6456,12.6456,123400.0
2013-01-24 12:00:00,16.66,16.66,16.6,16.65,128600.0,12.6456,12.6456,12.6001,12.638,128600.0
2013-01-24 12:30:00,16.65,16.65,16.57,16.57,98400.0,12.638,12.638,12.5773,12.5773,98400.0
2013-01-24 13:00:00,16.58,16.63,16.56,16.62,133200.0,12.5849,12.6229,12.5697,12.6153,133200.0
2013-01-24 13:30:00,16.62,16.64,16.59,16.64,259600.0,12.6153,12.6305,12.5925,12.6305,259600.0
2013-01-24 14:00:00,16.63,16.64,16.6,16.61,192400.0,12.6229,12.6305,12.6001,12.6077,192400.0
2013-01-24 14:30:00,16.61,16.65,16.6,16.61,169800.0,12.6077,12.638,12.6001,12.6077,169800.0
2013-01-24 15:00:00,16.61,16.64,16.6,16.63,178800.0,12.6077,12.6305,12.6001,12.6229,178800.0
2013-01-24 15:30:00,16.63,16.68,16.62,16.62,324000.0,12.6229,12.6608,12.6153,12.6153,324000.0
2013-01-25 09:30:00,16.64,16.75,16.61,16.75,282200.0,12.6305,12.714,12.6077,12.714,282200.0
2013-01-25 10:00:00,16.74,16.76,16.7,16.7,301800.0,12.7064,12.7215,12.676,12.676,301800.0
2013-01-25 10:30:00,16.7,16.75,16.69,16.73,328800.0,12.676,12.714,12.6684,12.6988,328800.0
2013-01-25 11:00:00,16.73,16.75,16.67,16.67,473600.0,12.6988,12.714,12.6532,12.6532,473600.0
2013-01-25 11:30:00,16.67,16.67,16.61,16.66,205200.0,12.6532,12.6532,12.6077,12.6456,205200.0
2013-01-25 12:00:00,16.66,16.73,16.65,16.65,139800.0,12.6456,12.6988,12.638,12.638,139800.0
2013-01-25 12:30:00,16.66,16.68,16.62,16.63,115600.0,12.6456,12.6608,12.6153,12.6229,115600.0
2013-01-25 13:00:00,16.63,16.65,16.62,16.63,85400.0,12.6229,12.638,12.6153,12.6229,85400.0
2013-01-25 13:30:00,16.63,16.65,16.61,16.64,126800.0,12.6229,12.638,12.6077,12.6305,126800.0
2013-01-25 14:00:00,16.65,16.65,16.62,16.65,122200.0,12.638,12.638,12.6153,12.638,122200.0
2013-01-25 14:30:00,16.65,16.66,16.61,16.61,142800.0,12.638,12.6456,12.6077,12.6077,142800.0
2013-01-25 15:00:00,16.61,16.63,16.61,16.61,156600.0,12.6077,12.6229,12.6077,12.6077,156600.0
2013-01-25 15:30:00,16.61,16.66,16.61,16.66,511400.0,12.6077,12.6456,12.6077,12.6456,511400.0
2013-01-28 09:30:00,16.77,16.83,16.68,16.8,314200.0,12.7291,12.7747,12.6608,12.7519,314200.0
2013-01-28 10:00:00,16.79,16.84,16.74,16.79,192800.0,12.7443,12.7823,12.7064,12.7443,192800.0
2013-01-28 10:30:00,16.79,16.85,16.75,16.84,266600.0,12.7443,12.7899,12.714,12.7823,266600.0
2013-01-28 11:00:00,16.84,16.86,16.8,16.86,283600.0,12.7823,12.7974,12.7519,12.7974,283600.0
2013-01-28 11:30:00,16.86,16.97,16.86,16.94,298000.0,12.7974,12.8809,12.7974,12.8582,298000.0
2013-01-28 12:00:00,16.94,16.94,16.89,16.92,130000.0,12.8582,12.8582,12.8202,12.843,130000.0
2013-01-28 12:30:00,16.92,16.98,16.9,16.9,176000.0,12.843,12.8885,12.8278,12.8278,176000.0
2013-01-28 13:00:00,16.91,16.92,16.89,16.9,154600.0,12.8354,12.843,12.8202,12.8278,154600.0
2013-01-28 13:30:00,16.91,16.92,16.9,16.9,91600.0,12.8354,12.843,12.8278,12.8278,91600.0
2013-01-28 14:00:00,16.9,16.91,16.89,16.9,84400.0,12.8278,12.8354,12.8202,12.8278,84400.0
2013-01-28 14:30:00,16.9,16.91,16.88,16.88,108400.0,12.8278,12.8354,12.8126,12.8126,108400.0
2013-01-28 15:00:00,16.88,16.88,16.83,16.84,154000.0,12.8126,12.8126,12.7747,12.7823,154000.0
2013-01-28 15:30:00,16.84,16.89,16.84,16.86,250200.0,12.7823,12.8202,12.7823,12.7974,250200.0
2013-01-29 09:30:00,16.81,16.82,16.64,16.75,332000.0,12.7595,12.7671,12.6305,12.714,332000.0
2013-01-29 10:00:00,16.75,16.8,16.71,16.78,324000.0,12.714,12.7519,12.6836,12.7367,324000.0
2013-01-29 10:30:00,16.78,16.78,16.72,16.76,334800.0,12.7367,12.7367,12.6912,12.7215,334800.0
2013-01-29 11:00:00,16.76,16.82,16.73,16.82,226800.0,12.7215,12.7671,12.6988,12.7671,226800.0
2013-01-29 11:30:00,16.83,16.84,16.81,16.82,208800.0,12.7747,12.7823,12.7595,12.7671,208800.0
2013-01-29 12:00:00,16.81,16.81,16.77,16.78,105200.0,12.7595,12.7595,12.7291,12.7367,105200.0
2013-01-29 12:30:00,16.78,16.81,16.76,16.78,229200.0,12.7367,12.7595,12.7215,12.7367,229200.0
2013-01-29 13:00:00,16.78,16.78,16.75,16.75,96800.0,12.7367,12.7367,12.714,12.714,96800.0
2013-01-29 13:30:00,16.75,16.78,16.75,16.77,220200.0,12.714,12.7367,12.714,12.7291,220200.0
2013-01-29 14:00:00,16.77,16.79,16.76,16.77,100800.0,12.7291,12.7443,12.7215,12.7291,100800.0
2013-01-29 14:30:00,16.77,16.79,16.75,16.77,162000.0,12.7291,12.7443,12.714,12.7291,162000.0
2013-01-29 15:00:00,16.77,16.8,16.75,16.8,156800.0,12.7291,12.7519,12.714,12.7519,156800.0
2013-01-29 15:30:00,16.8,16.81,16.77,16.79,300800.0,12.7519,12.7595,12.7291,12.7443,300800.0
2013-01-30 09:30:00,16.79,16.92,16.77,16.88,165800.0,12.7443,12.843,12.7291,12.8126,165800.0
2013-01-30 10:00:00,16.88,16.89,16.86,16.88,197800.0,12.8126,12.8202,12.7974,12.8126,197800.0
2013-01-30 10:30:00,16.87,16.93,16.86,16.89,270000.0,12.805,12.8506,12.7974,12.8202,270000.0
2013-01-30 11:00:00,16.88,16.89,16.84,16.85,133000.0,12.8126,12.8202,12.7823,12.7899,133000.0
2013-01-30 11:30:00,16.85,16.9,16.83,16.89,108600.0,12.7899,12.8278,12.7747,12.8202,108600.0
2013-01-30 12:00:00,16.89,16.9,16.86,16.87,85400.0,12.8202,12.8278,12.7974,12.805,85400.0
2013-01-30 12:30:00,16.86,16.92,16.86,16.92,79400.0,12.7974,12.843,12.7974,12.843,79400.0
2013-01-30 13:00:00,16.92,16.95,16.92,16.93,192200.0,12.843,12.8658,12.843,12.8506,192200.0
2013-01-30 13:30:00,16.93,16.93,16.86,16.88,167400.0,12.8506,12.8506,12.7974,12.8126,167400.0
2013-01-30 14:00:00,16.88,16.9,16.85,16.86,107000.0,12.8126,12.8278,12.7899,12.7974,107000.0
2013-01-30 14:30:00,16.86,16.92,16.86,16.91,220000.0,12.7974,12.843,12.7974,12.8354,220000.0
2013-01-30 15:00:00,16.92,16.93,16.87,16.88,329600.0,12.843,12.8506,12.805,12.8126,329600.0
2013-01-30 15:30:00,16.88,16.9,16.85,16.89,406000.0,12.8126,12.8278,12.7899,12.8202,406000.0
2013-01-31 09:30:00,16.87,16.97,16.85,16.93,175400.0,12.805,12.8809,12.7899,12.8506,175400.0
2013-01-31 10:00:00,16.93,16.93,16.87,16.87,111200.0,12.8506,12.8506,12.805,12.805,111200.0
2013-01-31 10:30:00,16.86,16.9,16.83,16.84,67800.0,12.7974,12.8278,12.7747,12.7823,67800.0
2013-01-31 11:00:00,16.83,16.84,16.77,16.79,129600.0,12.7747,12.7823,12.7291,12.7443,129600.0
2013-01-31 11:30:00,16.79,16.79,16.73,16.78,148400.0,12.7443,12.7443,12.6988,12.7367,148400.0
2013-01-31 12:00:00,16.78,16.84,16.78,16.82,75200.0,12.7367,12.7823,12.7367,12.7671,75200.0
2013-01-31 12:30:00,16.82,16.84,16.8,16.82,103400.0,12.7671,12.7823,12.7519,12.7671,103400.0
2013-01-31 13:00:00,16.83,16.83,16.78,16.78,87400.0,12.7747,12.7747,12.7367,12.7367,87400.0
2013-01-31 13:30:00,16.78,16.82,16.78,16.78,495200.0,12.7367,12.7671,12.7367,12.7367,495200.0
2013-01-31 14:00:00,16.78,16.8,16.78,16.8,133000.0,12.7367,12.7519,12.7367,12.7519,133000.0
2013-01-31 14:30:00,16.79,16.83,16.79,16.8,213200.0,12.7443,12.7747,12.7443,12.7519,213200.0
2013-01-31 15:00:00,16.79,16.8,16.75,16.75,140600.0,12.7443,12.7519,12.714,12.714,140600.0
2013-01-31 15:30:00,16.75,16.79,16.72,16.74,605600.0,12.714,12.7443,12.6912,12.7064,605600.0
2013-02-01 09:30:00,16.96,17.11,16.85,16.96,729600.0,12.8734,12.9872,12.7899,12.8734,729600.0
2013-02-01 10:00:00,16.97,17.08,16.96,17.0,857200.0,12.8809,12.9644,12.8734,12.9037,857200.0
2013-02-01 10:30:00,17.0,17.09,17.0,17.09,582800.0,12.9037,12.972,12.9037,12.972,582800.0
2013-02-01 11:00:00,17.09,17.11,17.06,17.09,829600.0,12.972,12.9872,12.9493,12.972,829600.0
2013-02-01 11:30:00,17.09,17.11,17.04,17.08,690400.0,12.972,12.9872,12.9341,12.9644,690400.0
2013-02-01 12:00:00,17.08,17.11,17.04,17.1,650000.0,12.9644,12.9872,12.9341,12.9796,650000.0
2013-02-01 12:30:00,17.09,17.16,17.09,17.16,575600.0,12.972,13.0252,12.972,13.0252,575600.0
2013-02-01 13:00:00,17.15,17.21,17.14,17.19,396000.0,13.0176,13.0631,13.01,13.0479,396000.0
2013-02-01 13:30:00,17.2,17.23,17.18,17.18,553200.0,13.0555,13.0783,13.0403,13.0403,553200.0
2013-02-01 14:00:00,17.19,17.24,17.18,17.21,352000.0,13.0479,13.0859,13.0403,13.0631,352000.0
2013-02-01 14:30:00,17.22,17.22,17.19,17.2,421200.0,13.0707,13.0707,13.0479,13.0555,421200.0
2013-02-01 15:00:00,17.2,17.24,17.2,17.2,509200.0,13.0555,13.0859,13.0555,13.0555,509200.0
2013-02-01 15:30:00,17.2,17.26,17.2,17.26,1349600.0,13.0555,13.1011,13.0555,13.1011,1349600.0
2013-02-04 09:30:00,17.43,17.43,17.26,17.28,602800.0,13.2301,13.2301,13.1011,13.1162,602800.0
2013-02-04 10:00:00,17.27,17.28,17.18,17.19,431400.0,13.1087,13.1162,13.0403,13.0479,431400.0
2013-02-04 10:30:00,17.19,17.2,17.14,17.15,179400.0,13.0479,13.0555,13.01,13.0176,179400.0
2013-02-04 11:00:00,17.15,17.18,17.1,17.1,197200.0,13.0176,13.0403,12.9796,12.9796,197200.0
2013-02-04 11:30:00,17.1,17.11,17.03,17.08,364800.0,12.9796,12.9872,12.9265,12.9644,364800.0
2013-02-04 12:00:00,17.08,17.14,17.06,17.13,196400.0,12.9644,13.01,12.9493,13.0024,196400.0
2013-02-04 12:30:00,17.12,17.17,17.1,17.1,99600.0,12.9948,13.0328,12.9796,12.9796,99600.0
2013-02-04 13:00:00,17.1,17.11,17.04,17.04,84400.0,12.9796,12.9872,12.9341,12.9341,84400.0
2013-02-04 13:30:00,17.03,17.07,17.03,17.04,91800.0,12.9265,12.9568,12.9265,12.9341,91800.0
2013-02-04 14:00:00,17.03,17.06,17.02,17.06,112200.0,12.9265,12.9493,12.9189,12.9493,112200.0
2013-02-04 14:30:00,17.06,17.07,17.03,17.07,250800.0,12.9493,12.9568,12.9265,12.9568,250800.0
2013-02-04 15:00:00,17.07,17.1,17.05,17.07,171800.0,12.9568,12.9796,12.9417,12.9568,171800.0
2013-02-04 15:30:00,17.07,17.07,16.98,17.0,467400.0,12.9568,12.9568,12.8885,12.9037,467400.0
2013-02-05 09:30:00,17.08,17.17,16.96,17.11,205600.0,12.9644,13.0328,12.8734,12.9872,205600.0
2013-02-05 10:00:00,17.11,17.18,17.03,17.03,185400.0,12.9872,13.0403,12.9265,12.9265,185400.0
2013-02-05 10:30:00,17.02,17.12,17.0,17.1,126600.0,12.9189,12.9948,12.9037,12.9796,126600.0
2013-02-05 11:00:00,17.1,17.14,17.09,17.09,137600.0,12.9796,13.01,12.972,12.972,137600.0
2013-02-05 11:30:00,17.1,17.11,17.07,17.09,191000.0,12.9796,12.9872,12.9568,12.972,191000.0
2013-02-05 12:00:00,17.09,17.11,17.08,17.08,92000.0,12.972,12.9872,12.9644,12.9644,92000.0
2013-02-05 12:30:00,17.08,17.1,17.05,17.1,84400.0,12.9644,12.9796,12.9417,12.9796,84400.0
2013-02-05 13:00:00,17.09,17.18,17.09,17.18,226800.0,12.972,13.0403,12.972,13.0403,226800.0
2013-02-05 13:30:00,17.17,17.18,17.12,17.13,193600.0,13.0328,13.0403,12.9948,13.0024,193600.0
2013-02-05 14:00:00,17.12,17.17,17.11,17.15,65800.0,12.9948,13.0328,12.9872,13.0176,65800.0
2013-02-05 14:30:00,17.15,17.2,17.15,17.15,98600.0,13.0176,13.0555,13.0176,13.0176,98600.0
2013-02-05 15:00:00,17.15,17.18,17.14,17.15,80000.0,13.0176,13.0403,13.01,13.0176,80000.0
2013-02-05 15:30:00,17.15,17.17,17.11,17.11,319400.0,13.0176,13.0328,12.9872,12.9872,319400.0
2013-02-06 09:30:00,16.99,17.07,16.93,17.05,169800.0,12.8961,12.9568,12.8506,12.9417,169800.0
2013-02-06 10:00:00,17.06,17.15,17.02,17.11,272800.0,12.9493,13.0176,12.9189,12.9872,272800.0
2013-02-06 10:30:00,17.11,17.17,17.1,17.16,288000.0,12.9872,13.0328,12.9796,13.0252,288000.0
2013-02-06 11:00:00,17.16,17.22,17.15,17.19,210200.0,13.0252,13.0707,13.0176,13.0479,210200.0
2013-02-06 11:30:00,17.19,17.19,17.14,17.15,182400.0,13.0479,13.0479,13.01,13.0176,182400.0
2013-02-06 12:00:00,17.15,17.18,17.13,17.13,155200.0,13.0176,13.0403,13.0024,13.0024,155200.0
2013-02-06 12:30:00,17.13,17.21,17.13,17.2,246800.0,13.0024,13.0631,13.0024,13.0555,246800.0
2013-02-06 13:00:00,17.2,17.2,17.08,17.1,186600.0,13.0555,13.0555,12.9644,12.9796,186600.0
2013-02-06 13:30:00,17.1,17.16,17.09,17.15,109400.0,12.9796,13.0252,12.972,13.0176,109400.0
2013-02-06 14:00:00,17.15,17.15,17.09,17.09,184000.0,13.0176,13.0176,12.972,12.972,184000.0
2013-02-06 14:30:00,17.09,17.13,17.08,17.13,186200.0,12.972,13.0024,12.9644,13.0024,186200.0
2013-02-06 15:00:00,17.13,17.15,17.09,17.14,453800.0,13.0024,13.0176,12.972,13.01,453800.0
2013-02-06 15:30:00,17.15,17.23,17.14,17.22,499200.0,13.0176,13.0783,13.01,13.0707,499200.0
2013-02-07 09:30:00,17.39,17.39,17.17,17.2,535200.0,13.1997,13.1997,13.0328,13.0555,535200.0
2013-02-07 10:00:00,17.2,17.21,16.98,17.01,267400.0,13.0555,13.0631,12.8885,12.9113,267400.0
2013-02-07 10:30:00,17.01,17.03,16.96,17.0,207200.0,12.9113,12.9265,12.8734,12.9037,207200.0
2013-02-07 11:00:00,17.0,17.03,16.96,16.97,268200.0,12.9037,12.9265,12.8734,12.8809,268200.0
2013-02-07 11:30:00,16.97,17.0,16.92,16.94,139200.0,12.8809,12.9037,12.843,12.8582,139200.0
2013-02-07 12:00:00,16.93,16.97,16.92,16.93,87400.0,12.8506,12.8809,12.843,12.8506,87400.0
2013-02-07 12:30:00,16.95,16.98,16.92,16.97,368800.0,12.8658,12.8885,12.843,12.8809,368800.0
2013-02-07 13:00:00,16.96,17.0,16.93,16.98,115800.0,12.8734,12.9037,12.8506,12.8885,115800.0
2013-02-07 13:30:00,16.98,17.02,16.96,17.01,72400.0,12.8885,12.9189,12.8734,12.9113,72400.0
2013-02-07 14:00:00,17.0,17.03,16.96,16.99,96200.0,12.9037,12.9265,12.8734,12.8961,96200.0
2013-02-07 14:30:00,16.99,17.03,16.96,17.02,166400.0,12.8961,12.9265,12.8734,12.9189,166400.0
2013-02-07 15:00:00,17.02,17.03,16.97,16.99,313200.0,12.9189,12.9265,12.8809,12.8961,313200.0
2013-02-07 15:30:00,16.99,17.0,16.96,16.98,886600.0,12.8961,12.9037,12.8734,12.8885,886600.0
2013-02-08 09:30:00,18.5,18.68,17.94,18.23,3042000.0,14.0423,14.1789,13.6172,13.8373,3042000.0
2013-02-08 10:00:00,18.23,18.41,18.2,18.37,1594400.0,13.8373,13.974,13.8146,13.9436,1594400.0
2013-02-08 10:30:00,18.38,18.48,18.35,18.42,728800.0,13.9512,14.0271,13.9284,13.9816,728800.0
2013-02-08 11:00:00,18.42,18.43,18.21,18.25,595800.0,13.9816,13.9891,13.8222,13.8525,595800.0
2013-02-08 11:30:00,18.24,18.28,18.06,18.06,452800.0,13.8449,13.8753,13.7083,13.7083,452800.0
2013-02-08 12:00:00,18.06,18.25,18.05,18.24,644400.0,13.7083,13.8525,13.7007,13.8449,644400.0
2013-02-08 12:30:00,18.24,18.33,18.22,18.25,426800.0,13.8449,13.9132,13.8297,13.8525,426800.0
2013-02-08 13:00:00,18.25,18.34,18.25,18.32,295000.0,13.8525,13.9208,13.8525,13.9057,295000.0
2013-02-08 13:30:00,18.33,18.35,18.27,18.28,355400.0,13.9132,13.9284,13.8677,13.8753,355400.0
2013-02-08 14:00:00,18.28,18.29,18.24,18.25,341800.0,13.8753,13.8829,13.8449,13.8525,341800.0
2013-02-08 14:30:00,18.25,18.29,18.22,18.23,369600.0,13.8525,13.8829,13.8297,13.8373,369600.0
2013-02-08 15:00:00,18.24,18.25,18.19,18.23,542600.0,13.8449,13.8525,13.807,13.8373,542600.0
2013-02-08 15:30:00,18.23,18.26,18.18,18.2,1019800.0,13.8373,13.8601,13.7994,13.8146,1019800.0
2013-02-11 09:30:00,18.18,18.18,18.02,18.09,816400.0,13.7994,13.7994,13.6779,13.7311,816400.0
2013-02-11 10:00:00,18.09,18.17,18.08,18.16,811000.0,13.7311,13.7918,13.7235,13.7842,811000.0
2013-02-11 10:30:00,18.15,18.22,18.11,18.2,606200.0,13.7766,13.8297,13.7463,13.8146,606200.0
2013-02-11 11:00:00,18.2,18.21,18.17,18.18,608000.0,13.8146,13.8222,13.7918,13.7994,608000.0
2013-02-11 11:30:00,18.18,18.2,18.16,18.18,366400.0,13.7994,13.8146,13.7842,13.7994,366400.0
2013-02-11 12:00:00,18.19,18.21,18.16,18.18,356200.0,13.807,13.8222,13.7842,13.7994,356200.0
2013-02-11 12:30:00,18.18,18.21,18.17,18.2,244600.0,13.7994,13.8222,13.7918,13.8146,244600.0
2013-02-11 13:00:00,18.2,18.21,18.18,18.18,235800.0,13.8146,13.8222,13.7994,13.7994,235800.0
2013-02-11 13:30:00,18.18,18.23,18.18,18.2,490400.0,13.7994,13.8373,13.7994,13.8146,490400.0
2013-02-11 14:00:00,18.2,18.2,18.16,18.17,371200.0,13.8146,13.8146,13.7842,13.7918,371200.0
2013-02-11 14:30:00,18.16,18.21,18.15,18.2,366600.0,13.7842,13.8222,13.7766,13.8146,366600.0
2013-02-11 15:00:00,18.19,18.21,18.19,18.2,578400.0,13.807,13.8222,13.807,13.8146,578400.0
2013-02-11 15:30:00,18.2,18.22,18.19,18.22,864000.0,13.8146,13.8297,13.807,13.8297,864000.0
2013-02-12 09:30:00,18.11,18.25,18.11,18.2,611800.0,13.7463,13.8525,13.7463,13.8146,611800.0
2013-02-12 10:00:00,18.2,18.25,18.2,18.23,263800.0,13.8146,13.8525,13.8146,13.8373,263800.0
2013-02-12 10:30:00,18.23,18.24,18.21,18.23,264600.0,13.8373,13.8449,13.8222,13.8373,264600.0
2013-02-12 11:00:00,18.23,18.25,18.23,18.24,239000.0,13.8373,13.8525,13.8373,13.8449,239000.0
2013-02-12 11:30:00,18.23,18.23,18.17,18.2,318200.0,13.8373,13.8373,13.7918,13.8146,318200.0
2013-02-12 12:00:00,18.2,18.23,18.19,18.22,255000.0,13.8146,13.8373,13.807,13.8297,255000.0
2013-02-12 12:30:00,18.21,18.22,18.18,18.2,475600.0,13.8222,13.8297,13.7994,13.8146,475600.0
2013-02-12 13:00:00,18.2,18.24,18.2,18.21,249400.0,13.8146,13.8449,13.8146,13.8222,249400.0
2013-02-12 13:30:00,18.21,18.22,18.2,18.2,206600.0,13.8222,13.8297,13.8146,13.8146,206600.0
2013-02-12 14:00:00,18.2,18.21,18.18,18.21,445400.0,13.8146,13.8222,13.7994,13.8222,445400.0
2013-02-12 14:30:00,18.21,18.27,18.19,18.26,353200.0,13.8222,13.8677,13.807,13.8601,353200.0
2013-02-12 15:00:00,18.26,18.27,18.25,18.27,433400.0,13.8601,13.8677,13.8525,13.8677,433400.0
2013-02-12 15:30:00,18.27,18.32,18.25,18.32,869200.0,13.8677,13.9057,13.8525,13.9057,869200.0
2013-02-13 09:30:00,18.24,18.42,18.24,18.41,364400.0,13.8449,13.9816,13.8449,13.974,364400.0
2013-02-13 10:00:00,18.41,18.43,18.36,18.37,359800.0,13.974,13.9891,13.936,13.9436,359800.0
2013-02-13 10:30:00,18.38,18.42,18.34,18.4,262600.0,13.9512,13.9816,13.9208,13.9664,262600.0
2013-02-13 11:00:00,18.4,18.43,18.29,18.33,283000.0,13.9664,13.9891,13.8829,13.9132,283000.0
2013-02-13 11:30:00,18.33,18.36,18.24,18.25,315200.0,13.9132,13.936,13.8449,13.8525,315200.0
2013-02-13 12:00:00,18.25,18.28,18.24,18.26,162600.0,13.8525,13.8753,13.8449,13.8601,162600.0
2013-02-13 12:30:00,18.26,18.31,18.25,18.3,173200.0,13.8601,13.8981,13.8525,13.8905,173200.0
2013-02-13 13:00:00,18.29,18.29,18.26,18.27,196400.0,13.8829,13.8829,13.8601,13.8677,196400.0
2013-02-13 13:30:00,18.28,18.42,18.28,18.4,778000.0,13.8753,13.9816,13.8753,13.9664,778000.0
2013-02-13 14:00:00,18.41,18.41,18.33,18.36,297400.0,13.974,13.974,13.9132,13.936,297400.0
2013-02-13 14:30:00,18.36,18.39,18.34,18.36,187000.0,13.936,13.9588,13.9208,13.936,187000.0
2013-02-13 15:00:00,18.36,18.39,18.35,18.38,266800.0,13.936,13.9588,13.9284,13.9512,266800.0
2013-02-13 15:30:00,18.38,18.39,18.35,18.39,440600.0,13.9512,13.9588,13.9284,13.9588,440600.0
2013-02-14 09:30:00,18.27,18.45,18.25,18.43,198600.0,13.8677,14.0043,13.8525,13.9891,198600.0
2013-02-14 10:00:00,18.43,18.48,18.43,18.44,278200.0,13.9891,14.0271,13.9891,13.9967,278200.0
2013-02-14 10:30:00,18.43,18.55,18.43,18.5,620400.0,13.9891,14.0802,13.9891,14.0423,620400.0
2013-02-14 11:00:00,18.5,18.53,18.49,18.5,256000.0,14.0423,14.065,14.0347,14.0423,256000.0
2013-02-14 11:30:00,18.5,18.53,18.5,18.52,173000.0,14.0423,14.065,14.0423,14.0575,173000.0
2013-02-14 12:00:00,18.51,18.57,18.5,18.56,150200.0,14.0499,14.0954,14.0423,14.0878,150200.0
2013-02-14 12:30:00,18.56,18.6,18.55,18.6,183600.0,14.0878,14.1182,14.0802,14.1182,183600.0
2013-02-14 13:00:00,18.6,18.65,18.6,18.63,193200.0,14.1182,14.1561,14.1182,14.141,193200.0
2013-02-14 13:30:00,18.63,18.65,18.61,18.63,206600.0,14.141,14.1561,14.1258,14.141,206600.0
2013-02-14 14:00:00,18.63,18.71,18.62,18.71,241000.0,14.141,14.2017,14.1334,14.2017,241000.0
2013-02-14 14:30:00,18.7,18.75,18.68,18.74,486800.0,14.1941,14.232,14.1789,14.2244,486800.0
2013-02-14 15:00:00,18.74,18.82,18.74,18.82,451800.0,14.2244,14.2852,14.2244,14.2852,451800.0
2013-02-14 15:30:00,18.81,18.82,18.66,18.66,1339400.0,14.2776,14.2852,14.1637,14.1637,1339400.0
2013-02-15 09:30:00,18.62,18.72,18.58,18.58,531200.0,14.1334,14.2093,14.103,14.103,531200.0
2013-02-15 10:00:00,18.59,18.65,18.59,18.64,237600.0,14.1106,14.1561,14.1106,14.1485,237600.0
2013-02-15 10:30:00,18.63,18.63,18.59,18.63,197200.0,14.141,14.141,14.1106,14.141,197200.0
2013-02-15 11:00:00,18.62,18.66,18.59,18.6,174600.0,14.1334,14.1637,14.1106,14.1182,174600.0
2013-02-15 11:30:00,18.6,18.6,18.55,18.57,199400.0,14.1182,14.1182,14.0802,14.0954,199400.0
2013-02-15 12:00:00,18.57,18.57,18.5,18.53,136200.0,14.0954,14.0954,14.0423,14.065,136200.0
2013-02-15 12:30:00,18.52,18.54,18.52,18.54,121400.0,14.0575,14.0726,14.0575,14.0726,121400.0
2013-02-15 13:00:00,18.54,18.54,18.46,18.47,157200.0,14.0726,14.0726,14.0119,14.0195,157200.0
2013-02-15 13:30:00,18.47,18.55,18.47,18.5,225200.0,14.0195,14.0802,14.0195,14.0423,225200.0
2013-02-15 14:00:00,18.5,18.55,18.45,18.45,276800.0,14.0423,14.0802,14.0043,14.0043,276800.0
2013-02-15 14:30:00,18.45,18.47,18.39,18.46,698400.0,14.0043,14.0195,13.9588,14.0119,698400.0
2013-02-15 15:00:00,18.46,18.49,18.45,18.48,254200.0,14.0119,14.0347,14.0043,14.0271,254200.0
2013-02-15 15:30:00,18.47,18.55,18.47,18.54,433400.0,14.0195,14.0802,14.0195,14.0726,433400.0
2013-02-19 09:30:00,18.36,18.56,18.25,18.56,608600.0,14.0684,14.2217,13.9841,14.2217,608600.0
2013-02-19 10:00:00,18.56,18.59,18.54,18.55,418800.0,14.2217,14.2447,14.2064,14.214,418800.0
2013-02-19 10:30:00,18.55,18.56,18.47,18.51,406800.0,14.214,14.2217,14.1527,14.1834,406800.0
2013-02-19 11:00:00,18.51,18.57,18.5,18.56,187200.0,14.1834,14.2293,14.1757,14.2217,187200.0
2013-02-19 11:30:00,18.57,18.61,18.54,18.6,299000.0,14.2293,14.26,14.2064,14.2523,299000.0
2013-02-19 12:00:00,18.6,18.6,18.49,18.49,203200.0,14.2523,14.2523,14.168,14.168,203200.0
2013-02-19 12:30:00,18.49,18.5,18.47,18.5,160200.0,14.168,14.1757,14.1527,14.1757,160200.0
2013-02-19 13:00:00,18.5,18.5,18.49,18.49,282600.0,14.1757,14.1757,14.168,14.168,282600.0
2013-02-19 13:30:00,18.5,18.5,18.49,18.5,227400.0,14.1757,14.1757,14.168,14.1757,227400.0
2013-02-19 14:00:00,18.5,18.52,18.5,18.5,231400.0,14.1757,14.191,14.1757,14.1757,231400.0
2013-02-19 14:30:00,18.5,18.5,18.49,18.5,307000.0,14.1757,14.1757,14.168,14.1757,307000.0
2013-02-19 15:00:00,18.5,18.55,18.5,18.54,270800.0,14.1757,14.214,14.1757,14.2064,270800.0
2013-02-19 15:30:00,18.54,18.6,18.54,18.58,546400.0,14.2064,14.2523,14.2064,14.237,546400.0
2013-02-20 09:30:00,18.54,18.6,18.5,18.55,324200.0,14.2064,14.2523,14.1757,14.214,324200.0
2013-02-20 10:00:00,18.56,18.62,18.55,18.57,168200.0,14.2217,14.2677,14.214,14.2293,168200.0
2013-02-20 10:30:00,18.56,18.57,18.5,18.52,205000.0,14.2217,14.2293,14.1757,14.191,205000.0
2013-02-20 11:00:00,18.52,18.52,18.45,18.46,228000.0,14.191,14.191,14.1374,14.1451,228000.0
2013-02-20 11:30:00,18.46,18.47,18.39,18.45,174600.0,14.1451,14.1527,14.0914,14.1374,174600.0
2013-02-20 12:00:00,18.44,18.5,18.44,18.5,261800.0,14.1297,14.1757,14.1297,14.1757,261800.0
2013-02-20 12:30:00,18.49,18.5,18.44,18.46,96400.0,14.168,14.1757,14.1297,14.1451,96400.0
2013-02-20 13:00:00,18.45,18.45,18.39,18.4,93000.0,14.1374,14.1374,14.0914,14.0991,93000.0
2013-02-20 13:30:00,18.4,18.42,18.36,18.36,87000.0,14.0991,14.1144,14.0684,14.0684,87000.0
2013-02-20 14:00:00,18.36,18.41,18.32,18.39,216800.0,14.0684,14.1067,14.0378,14.0914,216800.0
2013-02-20 14:30:00,18.39,18.4,18.25,18.27,179000.0,14.0914,14.0991,13.9841,13.9995,179000.0
2013-02-20 15:00:00,18.27,18.27,18.22,18.24,231200.0,13.9995,13.9995,13.9612,13.9765,231200.0
2013-02-20 15:30:00,18.24,18.29,18.21,18.23,800000.0,13.9765,14.0148,13.9535,13.9688,800000.0
2013-02-21 09:30:00,18.27,18.28,18.03,18.13,788400.0,13.9995,14.0071,13.8156,13.8922,788400.0
2013-02-21 10:00:00,18.13,18.13,18.0,18.08,594400.0,13.8922,13.8922,13.7926,13.8539,594400.0
2013-02-21 10:30:00,18.08,18.13,18.02,18.1,330000.0,13.8539,13.8922,13.8079,13.8692,330000.0
2013-02-21 11:00:00,18.1,18.11,18.03,18.07,277200.0,13.8692,13.8769,13.8156,13.8462,277200.0
2013-02-21 11:30:00,18.06,18.08,18.02,18.05,309600.0,13.8386,13.8539,13.8079,13.8309,309600.0
2013-02-21 12:00:00,18.05,18.05,17.92,17.92,282600.0,13.8309,13.8309,13.7313,13.7313,282600.0
2013-02-21 12:30:00,17.92,17.99,17.92,17.99,158800.0,13.7313,13.7849,13.7313,13.7849,158800.0
2013-02-21 13:00:00,17.99,18.01,17.96,17.96,122200.0,13.7849,13.8002,13.7619,13.7619,122200.0
2013-02-21 13:30:00,17.97,18.01,17.95,18.01,281000.0,13.7696,13.8002,13.7543,13.8002,281000.0
2013-02-21 14:00:00,18.0,18.03,17.98,18.03,260600.0,13.7926,13.8156,13.7773,13.8156,260600.0
2013-02-21 14:30:00,18.03,18.05,18.02,18.05,172400.0,13.8156,13.8309,13.8079,13.8309,172400.0
2013-02-21 15:00:00,18.05,18.14,18.04,18.11,278400.0,13.8309,13.8999,13.8232,13.8769,278400.0
2013-02-21 15:30:00,18.11,18.13,18.05,18.07,478800.0,13.8769,13.8922,13.8309,13.8462,478800.0
2013-02-22 09:30:00,18.28,18.44,18.18,18.36,613600.0,14.0071,14.1297,13.9305,14.0684,613600.0
2013-02-22 10:00:00,18.36,18.44,18.34,18.36,471800.0,14.0684,14.1297,14.0531,14.0684,471800.0
2013-02-22 10:30:00,18.36,18.36,18.3,18.31,337000.0,14.0684,14.0684,14.0225,14.0301,337000.0
2013-02-22 11:00:00,18.31,18.43,18.28,18.43,316200.0,14.0301,14.1221,14.0071,14.1221,316200.0
2013-02-22 11:30:00,18.43,18.49,18.43,18.48,235400.0,14.1221,14.168,14.1221,14.1604,235400.0
2013-02-22 12:00:00,18.48,18.48,18.41,18.43,245800.0,14.1604,14.1604,14.1067,14.1221,245800.0
2013-02-22 12:30:00,18.43,18.48,18.41,18.47,129600.0,14.1221,14.1604,14.1067,14.1527,129600.0
2013-02-22 13:00:00,18.48,18.49,18.45,18.45,176200.0,14.1604,14.168,14.1374,14.1374,176200.0
2013-02-22 13:30:00,18.46,18.48,18.44,18.46,116400.0,14.1451,14.1604,14.1297,14.1451,116400.0
2013-02-22 14:00:00,18.46,18.46,18.41,18.43,144600.0,14.1451,14.1451,14.1067,14.1221,144600.0
2013-02-22 14:30:00,18.43,18.44,18.4,18.41,123000.0,14.1221,14.1297,14.0991,14.1067,123000.0
2013-02-22 15:00:00,18.42,18.44,18.39,18.4,234000.0,14.1144,14.1297,14.0914,14.0991,234000.0
2013-02-22 15:30:00,18.4,18.44,18.4,18.43,450800.0,14.0991,14.1297,14.0991,14.1221,450800.0
2013-02-25 09:30:00,18.48,18.63,18.48,18.58,661800.0,14.1604,14.2753,14.1604,14.237,661800.0
2013-02-25 10:00:00,18.58,18.6,18.48,18.5,398600.0,14.237,14.2523,14.1604,14.1757,398600.0
2013-02-25 10:30:00,18.5,18.52,18.36,18.41,265000.0,14.1757,14.191,14.0684,14.1067,265000.0
2013-02-25 11:00:00,18.4,18.45,18.36,18.41,166400.0,14.0991,14.1374,14.0684,14.1067,166400.0
2013-02-25 11:30:00,18.4,18.41,18.25,18.28,150400.0,14.0991,14.1067,13.9841,14.0071,150400.0
2013-02-25 12:00:00,18.28,18.35,18.26,18.34,206400.0,14.0071,14.0608,13.9918,14.0531,206400.0
2013-02-25 12:30:00,18.34,18.41,18.3,18.38,89800.0,14.0531,14.1067,14.0225,14.0838,89800.0
2013-02-25 13:00:00,18.38,18.39,18.3,18.31,94600.0,14.0838,14.0914,14.0225,14.0301,94600.0
2013-02-25 13:30:00,18.32,18.32,18.22,18.25,164000.0,14.0378,14.0378,13.9612,13.9841,164000.0
2013-02-25 14:00:00,18.24,18.25,18.18,18.25,200600.0,13.9765,13.9841,13.9305,13.9841,200600.0
2013-02-25 14:30:00,18.25,18.33,18.25,18.29,287800.0,13.9841,14.0454,13.9841,14.0148,287800.0
2013-02-25 15:00:00,18.28,18.3,18.19,18.2,224000.0,14.0071,14.0225,13.9382,13.9458,224000.0
2013-02-25 15:30:00,18.21,18.23,18.05,18.06,691000.0,13.9535,13.9688,13.8309,13.8386,691000.0
2013-02-26 09:30:00,18.14,18.24,18.03,18.22,316600.0,13.8999,13.9765,13.8156,13.9612,316600.0
2013-02-26 10:00:00,18.23,18.27,18.06,18.11,343200.0,13.9688,13.9995,13.8386,13.8769,343200.0
2013-02-26 10:30:00,18.11,18.18,18.09,18.15,448000.0,13.8769,13.9305,13.8615,13.9075,448000.0
2013-02-26 11:00:00,18.15,18.17,18.07,18.11,422600.0,13.9075,13.9228,13.8462,13.8769,422600.0
2013-02-26 11:30:00,18.11,18.13,18.02,18.08,221800.0,13.8769,13.8922,13.8079,13.8539,221800.0
2013-02-26 12:00:00,18.08,18.11,18.02,18.11,216800.0,13.8539,13.8769,13.8079,13.8769,216800.0
2013-02-26 12:30:00,18.11,18.12,18.07,18.08,130400.0,13.8769,13.8845,13.8462,13.8539,130400.0
2013-02-26 13:00:00,18.09,18.13,18.04,18.05,159400.0,13.8615,13.8922,13.8232,13.8309,159400.0
2013-02-26 13:30:00,18.05,18.17,18.04,18.17,227400.0,13.8309,13.9228,13.8232,13.9228,227400.0
2013-02-26 14:00:00,18.17,18.21,18.15,18.19,160800.0,13.9228,13.9535,13.9075,13.9382,160800.0
2013-02-26 14:30:00,18.19,18.21,18.14,18.17,153400.0,13.9382,13.9535,13.8999,13.9228,153400.0
2013-02-26 15:00:00,18.17,18.2,18.14,18.2,285800.0,13.9228,13.9458,13.8999,13.9458,285800.0
2013-02-26 15:30:00,18.2,18.25,18.18,18.22,507800.0,13.9458,13.9841,13.9305,13.9612,507800.0
2013-02-27 09:30:00,18.2,18.34,18.12,18.29,309000.0,13.9458,14.0531,13.8845,14.0148,309000.0
2013-02-27 10:00:00,18.3,18.33,18.22,18.3,213400.0,14.0225,14.0454,13.9612,14.0225,213400.0
2013-02-27 10:30:00,18.3,18.35,18.26,18.28,131800.0,14.0225,14.0608,13.9918,14.0071,131800.0
2013-02-27 11:00:00,18.28,18.39,18.27,18.39,155200.0,14.0071,14.0914,13.9995,14.0914,155200.0
2013-02-27 11:30:00,18.4,18.42,18.38,18.38,121800.0,14.0991,14.1144,14.0838,14.0838,121800.0
2013-02-27 12:00:00,18.38,18.43,18.36,18.43,234000.0,14.0838,14.1221,14.0684,14.1221,234000.0
2013-02-27 12:30:00,18.43,18.46,18.36,18.37,168600.0,14.1221,14.1451,14.0684,14.0761,168600.0
2013-02-27 13:00:00,18.38,18.38,18.34,18.35,170200.0,14.0838,14.0838,14.0531,14.0608,170200.0
2013-02-27 13:30:00,18.35,18.36,18.29,18.33,375400.0,14.0608,14.0684,14.0148,14.0454,375400.0
2013-02-27 14:00:00,18.33,18.41,18.33,18.38,142200.0,14.0454,14.1067,14.0454,14.0838,142200.0
2013-02-27 14:30:00,18.38,18.41,18.35,18.39,158800.0,14.0838,14.1067,14.0608,14.0914,158800.0
2013-02-27 15:00:00,18.39,18.45,18.38,18.42,163800.0,14.0914,14.1374,14.0838,14.1144,163800.0
2013-02-27 15:30:00,18.42,18.46,18.36,18.36,428200.0,14.1144,14.1451,14.0684,14.0684,428200.0
2013-02-28 09:30:00,18.39,18.49,18.31,18.47,211200.0,14.0914,14.168,14.0301,14.1527,211200.0
2013-02-28 10:00:00,18.47,18.55,18.45,18.49,230800.0,14.1527,14.214,14.1374,14.168,230800.0
2013-02-28 10:30:00,18.49,18.49,18.31,18.33,161800.0,14.168,14.168,14.0301,14.0454,161800.0
2013-02-28 11:00:00,18.33,18.44,18.32,18.43,181400.0,14.0454,14.1297,14.0378,14.1221,181400.0
2013-02-28 11:30:00,18.42,18.44,18.34,18.35,122600.0,14.1144,14.1297,14.0531,14.0608,122600.0
2013-02-28 12:00:00,18.35,18.4,18.33,18.35,179400.0,14.0608,14.0991,14.0454,14.0608,179400.0
2013-02-28 12:30:00,18.34,18.4,18.34,18.35,129800.0,14.0531,14.0991,14.0531,14.0608,129800.0
2013-02-28 13:00:00,18.35,18.42,18.33,18.42,122800.0,14.0608,14.1144,14.0454,14.1144,122800.0
2013-02-28 13:30:00,18.41,18.42,18.36,18.37,85600.0,14.1067,14.1144,14.0684,14.0761,85600.0
2013-02-28 14:00:00,18.38,18.38,18.36,18.38,107800.0,14.0838,14.0838,14.0684,14.0838,107800.0
2013-02-28 14:30:00,18.38,18.39,18.33,18.36,147200.0,14.0838,14.0914,14.0454,14.0684,147200.0
2013-02-28 15:00:00,18.36,18.36,18.25,18.28,301000.0,14.0684,14.0684,13.9841,14.0071,301000.0
2013-02-28 15:30:00,18.28,18.31,18.23,18.24,610600.0,14.0071,14.0301,13.9688,13.9765,610600.0
2013-03-01 09:30:00,18.22,18.22,17.99,18.0,487600.0,13.9612,13.9612,13.7849,13.7926,487600.0
2013-03-01 10:00:00,18.0,18.11,18.0,18.07,529200.0,13.7926,13.8769,13.7926,13.8462,529200.0
2013-03-01 10:30:00,18.07,18.27,18.07,18.27,518000.0,13.8462,13.9995,13.8462,13.9995,518000.0
2013-03-01 11:00:00,18.27,18.3,18.15,18.15,305000.0,13.9995,14.0225,13.9075,13.9075,305000.0
2013-03-01 11:30:00,18.15,18.21,18.12,18.21,142600.0,13.9075,13.9535,13.8845,13.9535,142600.0
2013-03-01 12:00:00,18.21,18.33,18.21,18.31,334800.0,13.9535,14.0454,13.9535,14.0301,334800.0
2013-03-01 12:30:00,18.31,18.33,18.27,18.3,101400.0,14.0301,14.0454,13.9995,14.0225,101400.0
2013-03-01 13:00:00,18.3,18.31,18.25,18.26,73000.0,14.0225,14.0301,13.9841,13.9918,73000.0
2013-03-01 13:30:00,18.27,18.28,18.17,18.2,206600.0,13.9995,14.0071,13.9228,13.9458,206600.0
2013-03-01 14:00:00,18.2,18.23,18.16,18.17,204000.0,13.9458,13.9688,13.9152,13.9228,204000.0
2013-03-01 14:30:00,18.17,18.2,18.16,18.18,202800.0,13.9228,13.9458,13.9152,13.9305,202800.0
2013-03-01 15:00:00,18.19,18.25,18.19,18.25,261600.0,13.9382,13.9841,13.9382,13.9841,261600.0
2013-03-01 15:30:00,18.24,18.25,18.18,18.22,398000.0,13.9765,13.9841,13.9305,13.9612,398000.0
2013-03-04 09:30:00,18.31,18.31,18.16,18.26,403800.0,14.0301,14.0301,13.9152,13.9918,403800.0
2013-03-04 10:00:00,18.25,18.29,18.18,18.22,134200.0,13.9841,14.0148,13.9305,13.9612,134200.0
2013-03-04 10:30:00,18.22,18.27,18.16,18.25,177400.0,13.9612,13.9995,13.9152,13.9841,177400.0
2013-03-04 11:00:00,18.26,18.3,18.23,18.28,147800.0,13.9918,14.0225,13.9688,14.0071,147800.0
2013-03-04 11:30:00,18.28,18.32,18.27,18.31,216200.0,14.0071,14.0378,13.9995,14.0301,216200.0
2013-03-04 12:00:00,18.31,18.32,18.16,18.17,68400.0,14.0301,14.0378,13.9152,13.9228,68400.0
2013-03-04 12:30:00,18.16,18.17,18.13,18.14,128200.0,13.9152,13.9228,13.8922,13.8999,128200.0
2013-03-04 13:00:00,18.14,18.18,18.11,18.18,192200.0,13.8999,13.9305,13.8769,13.9305,192200.0
2013-03-04 13:30:00,18.18,18.18,18.09,18.13,379000.0,13.9305,13.9305,13.8615,13.8922,379000.0
2013-03-04 14:00:00,18.13,18.17,18.11,18.15,241800.0,13.8922,13.9228,13.8769,13.9075,241800.0
2013-03-04 14:30:00,18.15,18.17,18.12,18.14,240800.0,13.9075,13.9228,13.8845,13.8999,240800.0
2013-03-04 15:00:00,18.14,18.16,18.1,18.14,212400.0,13.8999,13.9152,13.8692,13.8999,212400.0
2013-03-04 15:30:00,18.14,18.17,18.13,18.17,345400.0,13.8999,13.9228,13.8922,13.9228,345400.0
2013-03-05 09:30:00,18.27,18.4,18.25,18.33,277600.0,13.9995,14.0991,13.9841,14.0454,277600.0
2013-03-05 10:00:00,18.34,18.38,18.28,18.31,278600.0,14.0531,14.0838,14.0071,14.0301,278600.0
2013-03-05 10:30:00,18.31,18.38,18.31,18.36,147600.0,14.0301,14.0838,14.0301,14.0684,147600.0
2013-03-05 11:00:00,18.36,18.43,18.35,18.42,257600.0,14.0684,14.1221,14.0608,14.1144,257600.0
2013-03-05 11:30:00,18.43,18.47,18.42,18.45,193800.0,14.1221,14.1527,14.1144,14.1374,193800.0
2013-03-05 12:00:00,18.45,18.48,18.43,18.48,140000.0,14.1374,14.1604,14.1221,14.1604,140000.0
2013-03-05 12:30:00,18.48,18.49,18.43,18.44,121800.0,14.1604,14.168,14.1221,14.1297,121800.0
2013-03-05 13:00:00,18.45,18.46,18.42,18.45,121000.0,14.1374,14.1451,14.1144,14.1374,121000.0
2013-03-05 13:30:00,18.45,18.46,18.4,18.42,200200.0,14.1374,14.1451,14.0991,14.1144,200200.0
2013-03-05 14:00:00,18.42,18.45,18.42,18.45,170800.0,14.1144,14.1374,14.1144,14.1374,170800.0
2013-03-05 14:30:00,18.44,18.46,18.43,18.45,267400.0,14.1297,14.1451,14.1221,14.1374,267400.0
2013-03-05 15:00:00,18.45,18.45,18.41,18.43,289200.0,14.1374,14.1374,14.1067,14.1221,289200.0
2013-03-05 15:30:00,18.44,18.48,18.43,18.47,457400.0,14.1297,14.1604,14.1221,14.1527,457400.0
2013-03-06 09:30:00,18.48,18.5,18.38,18.43,703200.0,14.1604,14.1757,14.0838,14.1221,703200.0
2013-03-06 10:00:00,18.43,18.43,18.34,18.36,481600.0,14.1221,14.1221,14.0531,14.0684,481600.0
2013-03-06 10:30:00,18.36,18.39,18.29,18.3,280400.0,14.0684,14.0914,14.0148,14.0225,280400.0
2013-03-06 11:00:00,18.29,18.34,18.29,18.32,255200.0,14.0148,14.0531,14.0148,14.0378,255200.0
2013-03-06 11:30:00,18.32,18.34,18.3,18.3,163600.0,14.0378,14.0531,14.0225,14.0225,163600.0
2013-03-06 12:00:00,18.3,18.33,18.29,18.32,166800.0,14.0225,14.0454,14.0148,14.0378,166800.0
2013-03-06 12:30:00,18.32,18.38,18.32,18.36,124000.0,14.0378,14.0838,14.0378,14.0684,124000.0
2013-03-06 13:00:00,18.36,18.38,18.32,18.34,362000.0,14.0684,14.0838,14.0378,14.0531,362000.0
2013-03-06 13:30:00,18.34,18.36,18.32,18.35,514800.0,14.0531,14.0684,14.0378,14.0608,514800.0
2013-03-06 14:00:00,18.35,18.4,18.34,18.4,221200.0,14.0608,14.0991,14.0531,14.0991,221200.0
2013-03-06 14:30:00,18.4,18.47,18.36,18.42,908800.0,14.0991,14.1527,14.0684,14.1144,908800.0
2013-03-06 15:00:00,18.42,18.42,18.36,18.42,307200.0,14.1144,14.1144,14.0684,14.1144,307200.0
2013-03-06 15:30:00,18.42,18.42,18.35,18.4,685200.0,14.1144,14.1144,14.0608,14.0991,685200.0
2013-03-07 09:30:00,18.47,18.5,18.34,18.47,310000.0,14.1527,14.1757,14.0531,14.1527,310000.0
2013-03-07 10:00:00,18.47,18.49,18.36,18.39,187800.0,14.1527,14.168,14.0684,14.0914,187800.0
2013-03-07 10:30:00,18.38,18.41,18.29,18.3,156000.0,14.0838,14.1067,14.0148,14.0225,156000.0
2013-03-07 11:00:00,18.3,18.4,18.3,18.39,271800.0,14.0225,14.0991,14.0225,14.0914,271800.0
2013-03-07 11:30:00,18.39,18.44,18.38,18.41,109200.0,14.0914,14.1297,14.0838,14.1067,109200.0
2013-03-07 12:00:00,18.42,18.42,18.36,18.38,102600.0,14.1144,14.1144,14.0684,14.0838,102600.0
2013-03-07 12:30:00,18.38,18.4,18.36,18.4,74000.0,14.0838,14.0991,14.0684,14.0991,74000.0
2013-03-07 13:00:00,18.4,18.41,18.32,18.32,137400.0,14.0991,14.1067,14.0378,14.0378,137400.0
2013-03-07 13:30:00,18.33,18.36,18.31,18.36,125800.0,14.0454,14.0684,14.0301,14.0684,125800.0
2013-03-07 14:00:00,18.36,18.36,18.31,18.31,104600.0,14.0684,14.0684,14.0301,14.0301,104600.0
2013-03-07 14:30:00,18.31,18.31,18.28,18.3,176600.0,14.0301,14.0301,14.0071,14.0225,176600.0
2013-03-07 15:00:00,18.29,18.34,18.28,18.33,195800.0,14.0148,14.0531,14.0071,14.0454,195800.0
2013-03-07 15:30:00,18.33,18.39,18.33,18.38,652200.0,14.0454,14.0914,14.0454,14.0838,652200.0
2013-03-08 09:30:00,18.49,18.6,18.43,18.46,445800.0,14.168,14.2523,14.1221,14.1451,445800.0
2013-03-08 10:00:00,18.46,18.49,18.38,18.42,594200.0,14.1451,14.168,14.0838,14.1144,594200.0
2013-03-08 10:30:00,18.42,18.45,18.39,18.43,125600.0,14.1144,14.1374,14.0914,14.1221,125600.0
2013-03-08 11:00:00,18.43,18.48,18.4,18.46,149200.0,14.1221,14.1604,14.0991,14.1451,149200.0
2013-03-08 11:30:00,18.46,18.5,18.45,18.48,162400.0,14.1451,14.1757,14.1374,14.1604,162400.0
2013-03-08 12:00:00,18.49,18.5,18.47,18.48,89800.0,14.168,14.1757,14.1527,14.1604,89800.0
2013-03-08 12:30:00,18.48,18.49,18.45,18.49,195600.0,14.1604,14.168,14.1374,14.168,195600.0
2013-03-08 13:00:00,18.48,18.49,18.46,18.47,211400.0,14.1604,14.168,14.1451,14.1527,211400.0
2013-03-08 13:30:00,18.47,18.49,18.45,18.46,210600.0,14.1527,14.168,14.1374,14.1451,210600.0
2013-03-08 14:00:00,18.46,18.46,18.41,18.41,159600.0,14.1451,14.1451,14.1067,14.1067,159600.0
2013-03-08 14:30:00,18.42,18.42,18.39,18.4,131400.0,14.1144,14.1144,14.0914,14.0991,131400.0
2013-03-08 15:00:00,18.41,18.44,18.4,18.4,221400.0,14.1067,14.1297,14.0991,14.0991,221400.0
2013-03-08 15:30:00,18.41,18.45,18.39,18.42,382600.0,14.1067,14.1374,14.0914,14.1144,382600.0
2013-03-11 09:30:00,18.32,18.4,18.32,18.34,191600.0,14.0378,14.0991,14.0378,14.0531,191600.0
2013-03-11 10:00:00,18.34,18.36,18.29,18.29,71800.0,14.0531,14.0684,14.0148,14.0148,71800.0
2013-03-11 10:30:00,18.3,18.36,18.29,18.36,158800.0,14.0225,14.0684,14.0148,14.0684,158800.0
2013-03-11 11:00:00,18.36,18.43,18.35,18.43,310000.0,14.0684,14.1221,14.0608,14.1221,310000.0
2013-03-11 11:30:00,18.42,18.44,18.4,18.43,163600.0,14.1144,14.1297,14.0991,14.1221,163600.0
2013-03-11 12:00:00,18.42,18.46,18.37,18.39,290600.0,14.1144,14.1451,14.0761,14.0914,290600.0
2013-03-11 12:30:00,18.39,18.42,18.39,18.42,68400.0,14.0914,14.1144,14.0914,14.1144,68400.0
2013-03-11 13:00:00,18.43,18.46,18.42,18.46,165000.0,14.1221,14.1451,14.1144,14.1451,165000.0
2013-03-11 13:30:00,18.46,18.48,18.45,18.47,183800.0,14.1451,14.1604,14.1374,14.1527,183800.0
2013-03-11 14:00:00,18.47,18.49,18.46,18.47,174200.0,14.1527,14.168,14.1451,14.1527,174200.0
2013-03-11 14:30:00,18.47,18.47,18.43,18.45,111200.0,14.1527,14.1527,14.1221,14.1374,111200.0
2013-03-11 15:00:00,18.45,18.49,18.44,18.45,164800.0,14.1374,14.168,14.1297,14.1374,164800.0
2013-03-11 15:30:00,18.46,18.48,18.42,18.48,372000.0,14.1451,14.1604,14.1144,14.1604,372000.0
2013-03-12 09:30:00,18.4,18.57,18.4,18.56,232200.0,14.0991,14.2293,14.0991,14.2217,232200.0
2013-03-12 10:00:00,18.56,18.58,18.52,18.53,158400.0,14.2217,14.237,14.191,14.1987,158400.0
2013-03-12 10:30:00,18.53,18.53,18.46,18.51,74000.0,14.1987,14.1987,14.1451,14.1834,74000.0
2013-03-12 11:00:00,18.5,18.51,18.37,18.38,188400.0,14.1757,14.1834,14.0761,14.0838,188400.0
2013-03-12 11:30:00,18.39,18.43,18.36,18.42,170600.0,14.0914,14.1221,14.0684,14.1144,170600.0
2013-03-12 12:00:00,18.42,18.42,18.36,18.36,97800.0,14.1144,14.1144,14.0684,14.0684,97800.0
2013-03-12 12:30:00,18.36,18.4,18.35,18.39,187200.0,14.0684,14.0991,14.0608,14.0914,187200.0
2013-03-12 13:00:00,18.39,18.41,18.39,18.41,110400.0,14.0914,14.1067,14.0914,14.1067,110400.0
2013-03-12 13:30:00,18.4,18.42,18.33,18.34,134200.0,14.0991,14.1144,14.0454,14.0531,134200.0
2013-03-12 14:00:00,18.34,18.36,18.31,18.33,165200.0,14.0531,14.0684,14.0301,14.0454,165200.0
2013-03-12 14:30:00,18.33,18.33,18.28,18.3,389200.0,14.0454,14.0454,14.0071,14.0225,389200.0
2013-03-12 15:00:00,18.3,18.37,18.3,18.36,484000.0,14.0225,14.0761,14.0225,14.0684,484000.0
2013-03-12 15:30:00,18.36,18.45,18.36,18.42,539800.0,14.0684,14.1374,14.0684,14.1144,539800.0
2013-03-13 09:30:00,18.4,18.43,18.31,18.33,179200.0,14.0991,14.1221,14.0301,14.0454,179200.0
2013-03-13 10:00:00,18.33,18.38,18.29,18.36,154000.0,14.0454,14.0838,14.0148,14.0684,154000.0
2013-03-13 10:30:00,18.36,18.43,18.36,18.42,186000.0,14.0684,14.1221,14.0684,14.1144,186000.0
2013-03-13 11:00:00,18.42,18.47,18.39,18.41,215600.0,14.1144,14.1527,14.0914,14.1067,215600.0
2013-03-13 11:30:00,18.41,18.41,18.29,18.34,352000.0,14.1067,14.1067,14.0148,14.0531,352000.0
2013-03-13 12:00:00,18.34,18.36,18.32,18.36,169000.0,14.0531,14.0684,14.0378,14.0684,169000.0
2013-03-13 12:30:00,18.35,18.4,18.35,18.36,228800.0,14.0608,14.0991,14.0608,14.0684,228800.0
2013-03-13 13:00:00,18.36,18.36,18.34,18.36,110400.0,14.0684,14.0684,14.0531,14.0684,110400.0
2013-03-13 13:30:00,18.36,18.36,18.33,18.35,195400.0,14.0684,14.0684,14.0454,14.0608,195400.0
2013-03-13 14:00:00,18.35,18.38,18.33,18.33,225400.0,14.0608,14.0838,14.0454,14.0454,225400.0
2013-03-13 14:30:00,18.33,18.4,18.33,18.39,185000.0,14.0454,14.0991,14.0454,14.0914,185000.0
2013-03-13 15:00:00,18.39,18.41,18.34,18.35,160800.0,14.0914,14.1067,14.0531,14.0608,160800.0
2013-03-13 15:30:00,18.35,18.35,18.3,18.31,772000.0,14.0608,14.0608,14.0225,14.0301,772000.0
2013-03-14 09:30:00,18.41,18.69,18.41,18.54,344800.0,14.1067,14.3213,14.1067,14.2064,344800.0
2013-03-14 10:00:00,18.54,18.56,18.45,18.48,220200.0,14.2064,14.2217,14.1374,14.1604,220200.0
2013-03-14 10:30:00,18.48,18.5,18.45,18.47,138200.0,14.1604,14.1757,14.1374,14.1527,138200.0
2013-03-14 11:00:00,18.47,18.49,18.42,18.43,154000.0,14.1527,14.168,14.1144,14.1221,154000.0
2013-03-14 11:30:00,18.44,18.45,18.42,18.43,172000.0,14.1297,14.1374,14.1144,14.1221,172000.0
2013-03-14 12:00:00,18.43,18.43,18.37,18.38,237400.0,14.1221,14.1221,14.0761,14.0838,237400.0
2013-03-14 12:30:00,18.38,18.41,18.38,18.39,94400.0,14.0838,14.1067,14.0838,14.0914,94400.0
2013-03-14 13:00:00,18.39,18.42,18.39,18.41,98800.0,14.0914,14.1144,14.0914,14.1067,98800.0
2013-03-14 13:30:00,18.42,18.42,18.4,18.4,167400.0,14.1144,14.1144,14.0991,14.0991,167400.0
2013-03-14 14:00:00,18.4,18.43,18.39,18.39,161000.0,14.0991,14.1221,14.0914,14.0914,161000.0
2013-03-14 14:30:00,18.39,18.39,18.37,18.38,114400.0,14.0914,14.0914,14.0761,14.0838,114400.0
2013-03-14 15:00:00,18.38,18.38,18.36,18.36,216800.0,14.0838,14.0838,14.0684,14.0684,216800.0
2013-03-14 15:30:00,18.36,18.39,18.36,18.37,683600.0,14.0684,14.0914,14.0684,14.0761,683600.0
2013-03-15 09:30:00,18.27,18.42,18.11,18.14,1268200.0,13.9995,14.1144,13.8769,13.8999,1268200.0
2013-03-15 10:00:00,18.13,18.15,18.07,18.13,208200.0,13.8922,13.9075,13.8462,13.8922,208200.0
2013-03-15 10:30:00,18.13,18.18,18.1,18.1,364600.0,13.8922,13.9305,13.8692,13.8692,364600.0
2013-03-15 11:00:00,18.11,18.21,18.1,18.21,158800.0,13.8769,13.9535,13.8692,13.9535,158800.0
2013-03-15 11:30:00,18.2,18.28,18.2,18.25,245600.0,13.9458,14.0071,13.9458,13.9841,245600.0
2013-03-15 12:00:00,18.25,18.28,18.25,18.27,234200.0,13.9841,14.0071,13.9841,13.9995,234200.0
2013-03-15 12:30:00,18.26,18.28,18.21,18.22,148200.0,13.9918,14.0071,13.9535,13.9612,148200.0
2013-03-15 13:00:00,18.21,18.21,18.14,18.15,116600.0,13.9535,13.9535,13.8999,13.9075,116600.0
2013-03-15 13:30:00,18.15,18.16,18.14,18.14,115800.0,13.9075,13.9152,13.8999,13.8999,115800.0
2013-03-15 14:00:00,18.13,18.15,18.08,18.11,210000.0,13.8922,13.9075,13.8539,13.8769,210000.0
2013-03-15 14:30:00,18.1,18.13,18.06,18.06,203400.0,13.8692,13.8922,13.8386,13.8386,203400.0
2013-03-15 15:00:00,18.06,18.13,18.06,18.07,257600.0,13.8386,13.8922,13.8386,13.8462,257600.0
2013-03-15 15:30:00,18.07,18.15,18.07,18.14,704200.0,13.8462,13.9075,13.8462,13.8999,704200.0
2013-03-18 09:30:00,17.9,18.05,17.82,18.03,576000.0,13.716,13.8309,13.6547,13.8156,576000.0
2013-03-18 10:00:00,18.03,18.09,18.0,18.07,256400.0,13.8156,13.8615,13.7926,13.8462,256400.0
2013-03-18 10:30:00,18.08,18.08,17.97,17.97,262800.0,13.8539,13.8539,13.7696,13.7696,262800.0
2013-03-18 11:00:00,17.97,18.06,17.97,18.06,239200.0,13.7696,13.8386,13.7696,13.8386,239200.0
2013-03-18 11:30:00,18.06,18.09,18.05,18.08,246000.0,13.8386,13.8615,13.8309,13.8539,246000.0
2013-03-18 12:00:00,18.08,18.11,18.06,18.08,362800.0,13.8539,13.8769,13.8386,13.8539,362800.0
2013-03-18 12:30:00,18.08,18.08,18.03,18.06,100400.0,13.8539,13.8539,13.8156,13.8386,100400.0
2013-03-18 13:00:00,18.06,18.09,18.05,18.05,160000.0,13.8386,13.8615,13.8309,13.8309,160000.0
2013-03-18 13:30:00,18.04,18.05,17.99,17.99,309600.0,13.8232,13.8309,13.7849,13.7849,309600.0
2013-03-18 14:00:00,17.99,18.07,17.99,18.06,667600.0,13.7849,13.8462,13.7849,13.8386,667600.0
2013-03-18 14:30:00,18.05,18.06,18.0,18.01,305600.0,13.8309,13.8386,13.7926,13.8002,305600.0
2013-03-18 15:00:00,18.02,18.04,18.0,18.0,515600.0,13.8079,13.8232,13.7926,13.7926,515600.0
2013-03-18 15:30:00,18.0,18.02,17.95,18.02,951200.0,13.7926,13.8079,13.7543,13.8079,951200.0
2013-03-19 09:30:00,18.09,18.1,18.01,18.02,279600.0,13.8615,13.8692,13.8002,13.8079,279600.0
2013-03-19 10:00:00,18.02,18.04,17.92,17.93,164600.0,13.8079,13.8232,13.7313,13.7389,164600.0
2013-03-19 10:30:00,17.93,17.98,17.92,17.96,240200.0,13.7389,13.7773,13.7313,13.7619,240200.0
2013-03-19 11:00:00,17.96,18.0,17.93,17.97,157000.0,13.7619,13.7926,13.7389,13.7696,157000.0
2013-03-19 11:30:00,17.97,17.98,17.86,17.88,282400.0,13.7696,13.7773,13.6853,13.7006,282400.0
2013-03-19 12:00:00,17.87,17.93,17.85,17.93,336800.0,13.693,13.7389,13.6776,13.7389,336800.0
2013-03-19 12:30:00,17.93,17.98,17.9,17.92,186400.0,13.7389,13.7773,13.716,13.7313,186400.0
2013-03-19 13:00:00,17.92,17.92,17.79,17.82,123400.0,13.7313,13.7313,13.6317,13.6547,123400.0
2013-03-19 13:30:00,17.82,17.86,17.82,17.86,167200.0,13.6547,13.6853,13.6547,13.6853,167200.0
2013-03-19 14:00:00,17.86,17.93,17.85,17.92,148800.0,13.6853,13.7389,13.6776,13.7313,148800.0
2013-03-19 14:30:00,17.92,17.96,17.88,17.89,240800.0,13.7313,13.7619,13.7006,13.7083,240800.0
2013-03-19 15:00:00,17.89,18.04,17.89,17.97,273200.0,13.7083,13.8232,13.7083,13.7696,273200.0
2013-03-19 15:30:00,17.97,18.03,17.94,18.01,310600.0,13.7696,13.8156,13.7466,13.8002,310600.0
2013-03-20 09:30:00,18.16,18.24,18.04,18.08,596400.0,13.9152,13.9765,13.8232,13.8539,596400.0
2013-03-20 10:00:00,18.08,18.13,18.04,18.12,519200.0,13.8539,13.8922,13.8232,13.8845,519200.0
2013-03-20 10:30:00,18.12,18.13,18.04,18.11,328400.0,13.8845,13.8922,13.8232,13.8769,328400.0
2013-03-20 11:00:00,18.11,18.17,18.11,18.11,515200.0,13.8769,13.9228,13.8769,13.8769,515200.0
2013-03-20 11:30:00,18.11,18.12,18.05,18.08,189600.0,13.8769,13.8845,13.8309,13.8539,189600.0
2013-03-20 12:00:00,18.08,18.12,18.07,18.12,214800.0,13.8539,13.8845,13.8462,13.8845,214800.0
2013-03-20 12:30:00,18.13,18.15,18.11,18.13,173600.0,13.8922,13.9075,13.8769,13.8922,173600.0
2013-03-20 13:00:00,18.13,18.13,18.11,18.11,110400.0,13.8922,13.8922,13.8769,13.8769,110400.0
2013-03-20 13:30:00,18.11,18.12,18.08,18.1,193200.0,13.8769,13.8845,13.8539,13.8692,193200.0
2013-03-20 14:00:00,18.09,18.18,18.09,18.16,329600.0,13.8615,13.9305,13.8615,13.9152,329600.0
2013-03-20 14:30:00,18.16,18.22,18.16,18.17,345200.0,13.9152,13.9612,13.9152,13.9228,345200.0
2013-03-20 15:00:00,18.17,18.21,18.15,18.2,444800.0,13.9228,13.9535,13.9075,13.9458,444800.0
2013-03-20 15:30:00,18.2,18.23,18.16,18.18,909600.0,13.9458,13.9688,13.9152,13.9305,909600.0
2013-03-21 09:30:00,18.0,18.05,17.91,18.03,208600.0,13.7926,13.8309,13.7236,13.8156,208600.0
2013-03-21 10:00:00,18.03,18.03,17.87,17.89,443800.0,13.8156,13.8156,13.693,13.7083,443800.0
2013-03-21 10:30:00,17.9,17.93,17.84,17.93,197000.0,13.716,13.7389,13.67,13.7389,197000.0
2013-03-21 11:00:00,17.94,18.01,17.9,17.98,127800.0,13.7466,13.8002,13.716,13.7773,127800.0
2013-03-21 11:30:00,17.99,18.06,17.99,18.05,98400.0,13.7849,13.8386,13.7849,13.8309,98400.0
2013-03-21 12:00:00,18.05,18.07,17.98,17.99,95000.0,13.8309,13.8462,13.7773,13.7849,95000.0
2013-03-21 12:30:00,17.99,18.03,17.99,18.0,88200.0,13.7849,13.8156,13.7849,13.7926,88200.0
2013-03-21 13:00:00,17.99,18.0,17.93,17.94,90000.0,13.7849,13.7926,13.7389,13.7466,90000.0
2013-03-21 13:30:00,17.94,17.94,17.88,17.88,150800.0,13.7466,13.7466,13.7006,13.7006,150800.0
2013-03-21 14:00:00,17.88,17.93,17.84,17.91,112400.0,13.7006,13.7389,13.67,13.7236,112400.0
2013-03-21 14:30:00,17.91,17.95,17.91,17.93,63400.0,13.7236,13.7543,13.7236,13.7389,63400.0
2013-03-21 15:00:00,17.93,17.96,17.89,17.9,162200.0,13.7389,13.7619,13.7083,13.716,162200.0
2013-03-21 15:30:00,17.9,17.93,17.86,17.86,349000.0,13.716,13.7389,13.6853,13.6853,349000.0
2013-03-22 09:30:00,18.0,18.01,17.88,17.93,219400.0,13.7926,13.8002,13.7006,13.7389,219400.0
2013-03-22 10:00:00,17.93,17.99,17.93,17.98,243400.0,13.7389,13.7849,13.7389,13.7773,243400.0
2013-03-22 10:30:00,17.98,18.02,17.97,18.0,182000.0,13.7773,13.8079,13.7696,13.7926,182000.0
2013-03-22 11:00:00,18.0,18.04,17.99,18.04,112800.0,13.7926,13.8232,13.7849,13.8232,112800.0
2013-03-22 11:30:00,18.04,18.04,17.99,18.0,67400.0,13.8232,13.8232,13.7849,13.7926,67400.0
2013-03-22 12:00:00,18.01,18.03,17.99,18.02,71800.0,13.8002,13.8156,13.7849,13.8079,71800.0
2013-03-22 12:30:00,18.03,18.05,18.0,18.04,54400.0,13.8156,13.8309,13.7926,13.8232,54400.0
2013-03-22 13:00:00,18.04,18.11,18.04,18.11,98400.0,13.8232,13.8769,13.8232,13.8769,98400.0
2013-03-22 13:30:00,18.11,18.12,18.07,18.07,78600.0,13.8769,13.8845,13.8462,13.8462,78600.0
2013-03-22 14:00:00,18.08,18.08,18.05,18.06,115600.0,13.8539,13.8539,13.8309,13.8386,115600.0
2013-03-22 14:30:00,18.06,18.07,18.04,18.05,165600.0,13.8386,13.8462,13.8232,13.8309,165600.0
2013-03-22 15:00:00,18.05,18.08,18.05,18.07,158800.0,13.8309,13.8539,13.8309,13.8462,158800.0
2013-03-22 15:30:00,18.06,18.1,18.05,18.1,262600.0,13.8386,13.8692,13.8309,13.8692,262600.0
2013-03-25 09:30:00,18.19,18.23,18.12,18.22,168200.0,13.9382,13.9688,13.8845,13.9612,168200.0
2013-03-25 10:00:00,18.22,18.23,18.09,18.13,234200.0,13.9612,13.9688,13.8615,13.8922,234200.0
2013-03-25 10:30:00,18.13,18.16,18.05,18.08,304400.0,13.8922,13.9152,13.8309,13.8539,304400.0
2013-03-25 11:00:00,18.07,18.1,18.02,18.05,173600.0,13.8462,13.8692,13.8079,13.8309,173600.0
2013-03-25 11:30:00,18.05,18.11,18.04,18.08,126200.0,13.8309,13.8769,13.8232,13.8539,126200.0
2013-03-25 12:00:00,18.08,18.1,18.02,18.02,187400.0,13.8539,13.8692,13.8079,13.8079,187400.0
2013-03-25 12:30:00,18.02,18.05,18.0,18.01,92200.0,13.8079,13.8309,13.7926,13.8002,92200.0
2013-03-25 13:00:00,18.0,18.06,17.98,18.05,315200.0,13.7926,13.8386,13.7773,13.8309,315200.0
2013-03-25 13:30:00,18.05,18.15,18.0,18.1,208200.0,13.8309,13.9075,13.7926,13.8692,208200.0
2013-03-25 14:00:00,18.1,18.17,18.1,18.15,196400.0,13.8692,13.9228,13.8692,13.9075,196400.0
2013-03-25 14:30:00,18.15,18.17,18.13,18.14,208600.0,13.9075,13.9228,13.8922,13.8999,208600.0
2013-03-25 15:00:00,18.14,18.16,18.09,18.09,236600.0,13.8999,13.9152,13.8615,13.8615,236600.0
2013-03-25 15:30:00,18.09,18.15,18.05,18.11,713600.0,13.8615,13.9075,13.8309,13.8769,713600.0
2013-03-26 09:30:00,18.18,18.33,18.17,18.31,147800.0,13.9305,14.0454,13.9228,14.0301,147800.0
2013-03-26 10:00:00,18.3,18.34,18.22,18.23,144800.0,14.0225,14.0531,13.9612,13.9688,144800.0
2013-03-26 10:30:00,18.24,18.27,18.18,18.24,176600.0,13.9765,13.9995,13.9305,13.9765,176600.0
2013-03-26 11:00:00,18.24,18.26,18.21,18.23,77200.0,13.9765,13.9918,13.9535,13.9688,77200.0
2013-03-26 11:30:00,18.23,18.3,18.22,18.24,92600.0,13.9688,14.0225,13.9612,13.9765,92600.0
2013-03-26 12:00:00,18.23,18.28,18.23,18.28,112800.0,13.9688,14.0071,13.9688,14.0071,112800.0
2013-03-26 12:30:00,18.28,18.32,18.27,18.31,109000.0,14.0071,14.0378,13.9995,14.0301,109000.0
2013-03-26 13:00:00,18.31,18.36,18.3,18.36,72600.0,14.0301,14.0684,14.0225,14.0684,72600.0
2013-03-26 13:30:00,18.36,18.36,18.32,18.34,82000.0,14.0684,14.0684,14.0378,14.0531,82000.0
2013-03-26 14:00:00,18.34,18.37,18.34,18.35,111400.0,14.0531,14.0761,14.0531,14.0608,111400.0
2013-03-26 14:30:00,18.35,18.36,18.32,18.36,87200.0,14.0608,14.0684,14.0378,14.0684,87200.0
2013-03-26 15:00:00,18.36,18.42,18.36,18.38,245200.0,14.0684,14.1144,14.0684,14.0838,245200.0
2013-03-26 15:30:00,18.38,18.38,18.32,18.36,393000.0,14.0838,14.0838,14.0378,14.0684,393000.0
2013-03-27 09:30:00,18.18,18.26,18.15,18.16,290800.0,13.9305,13.9918,13.9075,13.9152,290800.0
2013-03-27 10:00:00,18.17,18.2,18.11,18.19,125400.0,13.9228,13.9458,13.8769,13.9382,125400.0
2013-03-27 10:30:00,18.19,18.27,18.18,18.19,251800.0,13.9382,13.9995,13.9305,13.9382,251800.0
2013-03-27 11:00:00,18.18,18.2,18.16,18.18,229400.0,13.9305,13.9458,13.9152,13.9305,229400.0
2013-03-27 11:30:00,18.19,18.22,18.15,18.16,280200.0,13.9382,13.9612,13.9075,13.9152,280200.0
2013-03-27 12:00:00,18.16,18.18,18.15,18.16,277400.0,13.9152,13.9305,13.9075,13.9152,277400.0
2013-03-27 12:30:00,18.15,18.17,18.15,18.16,215600.0,13.9075,13.9228,13.9075,13.9152,215600.0
2013-03-27 13:00:00,18.16,18.18,18.15,18.18,170000.0,13.9152,13.9305,13.9075,13.9305,170000.0
2013-03-27 13:30:00,18.18,18.24,18.18,18.22,139400.0,13.9305,13.9765,13.9305,13.9612,139400.0
2013-03-27 14:00:00,18.22,18.28,18.22,18.28,173800.0,13.9612,14.0071,13.9612,14.0071,173800.0
2013-03-27 14:30:00,18.28,18.28,18.25,18.28,180000.0,14.0071,14.0071,13.9841,14.0071,180000.0
2013-03-27 15:00:00,18.28,18.29,18.27,18.27,384200.0,14.0071,14.0148,13.9995,13.9995,384200.0
2013-03-27 15:30:00,18.28,18.28,18.23,18.25,443000.0,14.0071,14.0071,13.9688,13.9841,443000.0
2013-03-28 09:30:00,18.19,18.35,18.16,18.32,205800.0,13.9382,14.0608,13.9152,14.0378,205800.0
2013-03-28 10:00:00,18.33,18.34,18.28,18.32,154000.0,14.0454,14.0531,14.0071,14.0378,154000.0
2013-03-28 10:30:00,18.33,18.34,18.28,18.31,369400.0,14.0454,14.0531,14.0071,14.0301,369400.0
2013-03-28 11:00:00,18.31,18.32,18.23,18.29,302800.0,14.0301,14.0378,13.9688,14.0148,302800.0
2013-03-28 11:30:00,18.28,18.3,18.27,18.29,135200.0,14.0071,14.0225,13.9995,14.0148,135200.0
2013-03-28 12:00:00,18.29,18.29,18.24,18.25,86200.0,14.0148,14.0148,13.9765,13.9841,86200.0
2013-03-28 12:30:00,18.25,18.27,18.24,18.25,111000.0,13.9841,13.9995,13.9765,13.9841,111000.0
2013-03-28 13:00:00,18.25,18.27,18.24,18.25,169600.0,13.9841,13.9995,13.9765,13.9841,169600.0
2013-03-28 13:30:00,18.25,18.25,18.24,18.25,99200.0,13.9841,13.9841,13.9765,13.9841,99200.0
2013-03-28 14:00:00,18.25,18.27,18.24,18.26,141200.0,13.9841,13.9995,13.9765,13.9918,141200.0
2013-03-28 14:30:00,18.27,18.32,18.26,18.32,102600.0,13.9995,14.0378,13.9918,14.0378,102600.0
2013-03-28 15:00:00,18.32,18.34,18.3,18.33,191400.0,14.0378,14.0531,14.0225,14.0454,191400.0
2013-03-28 15:30:00,18.33,18.4,18.31,18.38,631800.0,14.0454,14.0991,14.0301,14.0838,631800.0
2013-04-01 09:30:00,18.42,18.43,18.25,18.32,151200.0,14.1144,14.1221,13.9841,14.0378,151200.0
2013-04-01 10:00:00,18.33,18.33,18.19,18.24,160200.0,14.0454,14.0454,13.9382,13.9765,160200.0
2013-04-01 10:30:00,18.24,18.25,18.21,18.23,287400.0,13.9765,13.9841,13.9535,13.9688,287400.0
2013-04-01 11:00:00,18.21,18.22,18.17,18.22,97000.0,13.9535,13.9612,13.9228,13.9612,97000.0
2013-04-01 11:30:00,18.22,18.26,18.21,18.21,102200.0,13.9612,13.9918,13.9535,13.9535,102200.0
2013-04-01 12:00:00,18.21,18.22,18.16,18.17,88000.0,13.9535,13.9612,13.9152,13.9228,88000.0
2013-04-01 12:30:00,18.17,18.2,18.14,18.2,85000.0,13.9228,13.9458,13.8999,13.9458,85000.0
2013-04-01 13:00:00,18.2,18.21,18.17,18.2,102000.0,13.9458,13.9535,13.9228,13.9458,102000.0
2013-04-01 13:30:00,18.2,18.21,18.17,18.18,163800.0,13.9458,13.9535,13.9228,13.9305,163800.0
2013-04-01 14:00:00,18.18,18.23,18.17,18.17,265000.0,13.9305,13.9688,13.9228,13.9228,265000.0
2013-04-01 14:30:00,18.17,18.18,18.14,18.15,164000.0,13.9228,13.9305,13.8999,13.9075,164000.0
2013-04-01 15:00:00,18.15,18.16,18.08,18.11,223400.0,13.9075,13.9152,13.8539,13.8769,223400.0
2013-04-01 15:30:00,18.1,18.15,18.07,18.13,472000.0,13.8692,13.9075,13.8462,13.8922,472000.0
2013-04-02 09:30:00,18.15,18.17,18.04,18.07,165400.0,13.9075,13.9228,13.8232,13.8462,165400.0
2013-04-02 10:00:00,18.07,18.12,18.04,18.09,144400.0,13.8462,13.8845,13.8232,13.8615,144400.0
2013-04-02 10:30:00,18.09,18.09,18.02,18.05,385600.0,13.8615,13.8615,13.8079,13.8309,385600.0
2013-04-02 11:00:00,18.05,18.1,18.03,18.08,315600.0,13.8309,13.8692,13.8156,13.8539,315600.0
2013-04-02 11:30:00,18.08,18.11,18.05,18.11,315200.0,13.8539,13.8769,13.8309,13.8769,315200.0
2013-04-02 12:00:00,18.11,18.16,18.1,18.15,179800.0,13.8769,13.9152,13.8692,13.9075,179800.0
2013-04-02 12:30:00,18.15,18.15,18.1,18.1,187000.0,13.9075,13.9075,13.8692,13.8692,187000.0
2013-04-02 13:00:00,18.1,18.1,18.03,18.04,150800.0,13.8692,13.8692,13.8156,13.8232,150800.0
2013-04-02 13:30:00,18.04,18.09,18.0,18.02,155400.0,13.8232,13.8615,13.7926,13.8079,155400.0
2013-04-02 14:00:00,18.02,18.06,18.01,18.01,306000.0,13.8079,13.8386,13.8002,13.8002,306000.0
2013-04-02 14:30:00,18.0,18.04,17.95,18.04,423800.0,13.7926,13.8232,13.7543,13.8232,423800.0
2013-04-02 15:00:00,18.03,18.06,18.0,18.0,159000.0,13.8156,13.8386,13.7926,13.7926,159000.0
2013-04-02 15:30:00,18.0,18.05,17.97,18.05,623000.0,13.7926,13.8309,13.7696,13.8309,623000.0
2013-04-03 09:30:00,18.05,18.06,17.88,18.01,359600.0,13.8309,13.8386,13.7006,13.8002,359600.0
2013-04-03 10:00:00,18.0,18.0,17.86,17.88,306200.0,13.7926,13.7926,13.6853,13.7006,306200.0
2013-04-03 10:30:00,17.88,17.94,17.88,17.91,399800.0,13.7006,13.7466,13.7006,13.7236,399800.0
2013-04-03 11:00:00,17.91,17.92,17.84,17.85,181200.0,13.7236,13.7313,13.67,13.6776,181200.0
2013-04-03 11:30:00,17.85,17.88,17.83,17.86,219800.0,13.6776,13.7006,13.6623,13.6853,219800.0
2013-04-03 12:00:00,17.86,17.88,17.8,17.82,405400.0,13.6853,13.7006,13.6393,13.6547,405400.0
2013-04-03 12:30:00,17.82,17.85,17.72,17.77,213800.0,13.6547,13.6776,13.578,13.6163,213800.0
2013-04-03 13:00:00,17.77,17.78,17.72,17.72,174800.0,13.6163,13.624,13.578,13.578,174800.0
2013-04-03 13:30:00,17.72,17.72,17.64,17.67,205800.0,13.578,13.578,13.5167,13.5397,205800.0
2013-04-03 14:00:00,17.67,17.72,17.66,17.69,205400.0,13.5397,13.578,13.5321,13.555,205400.0
2013-04-03 14:30:00,17.69,17.75,17.68,17.73,362600.0,13.555,13.601,13.5474,13.5857,362600.0
2013-04-03 15:00:00,17.74,17.74,17.66,17.68,473200.0,13.5934,13.5934,13.5321,13.5474,473200.0
2013-04-03 15:30:00,17.67,17.72,17.62,17.68,1141400.0,13.5397,13.578,13.5014,13.5474,1141400.0
2013-04-04 09:30:00,17.66,17.7,17.6,17.61,504400.0,13.5321,13.5627,13.4861,13.4937,504400.0
2013-04-04 10:00:00,17.61,17.64,17.53,17.54,370200.0,13.4937,13.5167,13.4324,13.4401,370200.0
2013-04-04 10:30:00,17.53,17.59,17.53,17.58,566800.0,13.4324,13.4784,13.4324,13.4708,566800.0
2013-04-04 11:00:00,17.58,17.68,17.58,17.68,516600.0,13.4708,13.5474,13.4708,13.5474,516600.0
2013-04-04 11:30:00,17.67,17.68,17.62,17.67,240400.0,13.5397,13.5474,13.5014,13.5397,240400.0
2013-04-04 12:00:00,17.67,17.69,17.6,17.68,239200.0,13.5397,13.555,13.4861,13.5474,239200.0
2013-04-04 12:30:00,17.68,17.76,17.68,17.74,200600.0,13.5474,13.6087,13.5474,13.5934,200600.0
2013-04-04 13:00:00,17.74,17.78,17.72,17.76,228200.0,13.5934,13.624,13.578,13.6087,228200.0
2013-04-04 13:30:00,17.76,17.8,17.75,17.78,215000.0,13.6087,13.6393,13.601,13.624,215000.0
2013-04-04 14:00:00,17.78,17.83,17.77,17.83,266600.0,13.624,13.6623,13.6163,13.6623,266600.0
2013-04-04 14:30:00,17.84,17.87,17.81,17.82,219200.0,13.67,13.693,13.647,13.6547,219200.0
2013-04-04 15:00:00,17.82,17.86,17.82,17.85,344600.0,13.6547,13.6853,13.6547,13.6776,344600.0
2013-04-04 15:30:00,17.84,17.86,17.82,17.83,483000.0,13.67,13.6853,13.6547,13.6623,483000.0
2013-04-05 09:30:00,17.52,17.57,17.32,17.42,931600.0,13.4248,13.4631,13.2715,13.3482,931600.0
2013-04-05 10:00:00,17.42,17.48,17.39,17.48,951600.0,13.3482,13.3941,13.3252,13.3941,951600.0
2013-04-05 10:30:00,17.48,17.59,17.48,17.56,533600.0,13.3941,13.4784,13.3941,13.4554,533600.0
2013-04-05 11:00:00,17.56,17.63,17.56,17.61,570400.0,13.4554,13.5091,13.4554,13.4937,570400.0
2013-04-05 11:30:00,17.61,17.65,17.61,17.63,610400.0,13.4937,13.5244,13.4937,13.5091,610400.0
2013-04-05 12:00:00,17.62,17.65,17.56,17.6,474000.0,13.5014,13.5244,13.4554,13.4861,474000.0
2013-04-05 12:30:00,17.6,17.63,17.58,17.61,652000.0,13.4861,13.5091,13.4708,13.4937,652000.0
2013-04-05 13:00:00,17.61,17.69,17.61,17.68,263200.0,13.4937,13.555,13.4937,13.5474,263200.0
2013-04-05 13:30:00,17.68,17.7,17.65,17.65,116400.0,13.5474,13.5627,13.5244,13.5244,116400.0
2013-04-05 14:00:00,17.65,17.72,17.64,17.71,156000.0,13.5244,13.578,13.5167,13.5704,156000.0
2013-04-05 14:30:00,17.71,17.74,17.7,17.73,239600.0,13.5704,13.5934,13.5627,13.5857,239600.0
2013-04-05 15:00:00,17.73,17.73,17.68,17.69,294400.0,13.5857,13.5857,13.5474,13.555,294400.0
2013-04-05 15:30:00,17.7,17.81,17.67,17.77,556000.0,13.5627,13.647,13.5397,13.6163,556000.0
2013-04-08 09:30:00,17.74,17.79,17.62,17.65,236000.0,13.5934,13.6317,13.5014,13.5244,236000.0
2013-04-08 10:00:00,17.65,17.7,17.61,17.68,131200.0,13.5244,13.5627,13.4937,13.5474,131200.0
2013-04-08 10:30:00,17.68,17.77,17.68,17.77,136600.0,13.5474,13.6163,13.5474,13.6163,136600.0
2013-04-08 11:00:00,17.76,17.79,17.71,17.75,183800.0,13.6087,13.6317,13.5704,13.601,183800.0
2013-04-08 11:30:00,17.75,17.86,17.74,17.83,189400.0,13.601,13.6853,13.5934,13.6623,189400.0
2013-04-08 12:00:00,17.83,17.86,17.78,17.8,114800.0,13.6623,13.6853,13.624,13.6393,114800.0
2013-04-08 12:30:00,17.8,17.81,17.8,17.81,60200.0,13.6393,13.647,13.6393,13.647,60200.0
2013-04-08 13:00:00,17.8,17.83,17.8,17.82,137600.0,13.6393,13.6623,13.6393,13.6547,137600.0
2013-04-08 13:30:00,17.82,17.86,17.81,17.86,101600.0,13.6547,13.6853,13.647,13.6853,101600.0
2013-04-08 14:00:00,17.86,17.87,17.84,17.84,157400.0,13.6853,13.693,13.67,13.67,157400.0
2013-04-08 14:30:00,17.84,17.89,17.83,17.85,175800.0,13.67,13.7083,13.6623,13.6776,175800.0
2013-04-08 15:00:00,17.85,17.86,17.8,17.81,368000.0,13.6776,13.6853,13.6393,13.647,368000.0
2013-04-08 15:30:00,17.81,17.86,17.81,17.85,542600.0,13.647,13.6853,13.647,13.6776,542600.0
2013-04-09 09:30:00,17.87,17.95,17.78,17.84,234400.0,13.693,13.7543,13.624,13.67,234400.0
2013-04-09 10:00:00,17.85,17.91,17.83,17.91,153200.0,13.6776,13.7236,13.6623,13.7236,153200.0
2013-04-09 10:30:00,17.91,17.92,17.81,17.83,145000.0,13.7236,13.7313,13.647,13.6623,145000.0
2013-04-09 11:00:00,17.83,17.84,17.68,17.73,165600.0,13.6623,13.67,13.5474,13.5857,165600.0
2013-04-09 11:30:00,17.73,17.81,17.73,17.79,89600.0,13.5857,13.647,13.5857,13.6317,89600.0
2013-04-09 12:00:00,17.79,17.79,17.74,17.79,68000.0,13.6317,13.6317,13.5934,13.6317,68000.0
2013-04-09 12:30:00,17.79,17.85,17.79,17.85,92400.0,13.6317,13.6776,13.6317,13.6776,92400.0
2013-04-09 13:00:00,17.84,17.91,17.84,17.91,162800.0,13.67,13.7236,13.67,13.7236,162800.0
2013-04-09 13:30:00,17.91,18.1,17.9,18.07,555400.0,13.7236,13.8692,13.716,13.8462,555400.0
2013-04-09 14:00:00,18.08,18.1,17.97,18.0,582400.0,13.8539,13.8692,13.7696,13.7926,582400.0
2013-04-09 14:30:00,18.0,18.05,18.0,18.0,196600.0,13.7926,13.8309,13.7926,13.7926,196600.0
2013-04-09 15:00:00,18.0,18.06,18.0,18.0,244600.0,13.7926,13.8386,13.7926,13.7926,244600.0
2013-04-09 15:30:00,18.0,18.03,17.96,17.97,555200.0,13.7926,13.8156,13.7619,13.7696,555200.0
2013-04-10 09:30:00,18.04,18.22,18.01,18.2,125200.0,13.8232,13.9612,13.8002,13.9458,125200.0
2013-04-10 10:00:00,18.2,18.35,18.2,18.29,186600.0,13.9458,14.0608,13.9458,14.0148,186600.0
2013-04-10 10:30:00,18.28,18.33,18.27,18.33,90200.0,14.0071,14.0454,13.9995,14.0454,90200.0
2013-04-10 11:00:00,18.33,18.34,18.25,18.29,229800.0,14.0454,14.0531,13.9841,14.0148,229800.0
2013-04-10 11:30:00,18.29,18.31,18.27,18.27,224000.0,14.0148,14.0301,13.9995,13.9995,224000.0
2013-04-10 12:00:00,18.27,18.32,18.25,18.29,280800.0,13.9995,14.0378,13.9841,14.0148,280800.0
2013-04-10 12:30:00,18.28,18.32,18.28,18.31,110800.0,14.0071,14.0378,14.0071,14.0301,110800.0
2013-04-10 13:00:00,18.31,18.37,18.3,18.36,222000.0,14.0301,14.0761,14.0225,14.0684,222000.0
2013-04-10 13:30:00,18.36,18.38,18.34,18.35,122600.0,14.0684,14.0838,14.0531,14.0608,122600.0
2013-04-10 14:00:00,18.36,18.38,18.33,18.33,58000.0,14.0684,14.0838,14.0454,14.0454,58000.0
2013-04-10 14:30:00,18.33,18.39,18.32,18.36,770400.0,14.0454,14.0914,14.0378,14.0684,770400.0
2013-04-10 15:00:00,18.37,18.38,18.33,18.36,387400.0,14.0761,14.0838,14.0454,14.0684,387400.0
2013-04-10 15:30:00,18.36,18.37,18.34,18.36,760200.0,14.0684,14.0761,14.0531,14.0684,760200.0
2013-04-11 09:30:00,18.3,18.46,18.25,18.42,352200.0,14.0225,14.1451,13.9841,14.1144,352200.0
2013-04-11 10:00:00,18.41,18.5,18.41,18.48,179800.0,14.1067,14.1757,14.1067,14.1604,179800.0
2013-04-11 10:30:00,18.48,18.5,18.42,18.49,318000.0,14.1604,14.1757,14.1144,14.168,318000.0
2013-04-11 11:00:00,18.49,18.5,18.46,18.47,126200.0,14.168,14.1757,14.1451,14.1527,126200.0
2013-04-11 11:30:00,18.48,18.48,18.38,18.43,140200.0,14.1604,14.1604,14.0838,14.1221,140200.0
2013-04-11 12:00:00,18.44,18.44,18.34,18.34,191000.0,14.1297,14.1297,14.0531,14.0531,191000.0
2013-04-11 12:30:00,18.34,18.42,18.34,18.42,66200.0,14.0531,14.1144,14.0531,14.1144,66200.0
2013-04-11 13:00:00,18.42,18.45,18.41,18.42,195200.0,14.1144,14.1374,14.1067,14.1144,195200.0
2013-04-11 13:30:00,18.41,18.42,18.35,18.36,182600.0,14.1067,14.1144,14.0608,14.0684,182600.0
2013-04-11 14:00:00,18.36,18.38,18.31,18.38,128000.0,14.0684,14.0838,14.0301,14.0838,128000.0
2013-04-11 14:30:00,18.38,18.4,18.36,18.39,230200.0,14.0838,14.0991,14.0684,14.0914,230200.0
2013-04-11 15:00:00,18.39,18.42,18.36,18.39,255800.0,14.0914,14.1144,14.0684,14.0914,255800.0
2013-04-11 15:30:00,18.39,18.4,18.34,18.35,528000.0,14.0914,14.0991,14.0531,14.0608,528000.0
2013-04-12 09:30:00,18.33,18.33,18.16,18.2,250200.0,14.0454,14.0454,13.9152,13.9458,250200.0
2013-04-12 10:00:00,18.18,18.21,18.09,18.11,188000.0,13.9305,13.9535,13.8615,13.8769,188000.0
2013-04-12 10:30:00,18.11,18.11,18.03,18.08,238600.0,13.8769,13.8769,13.8156,13.8539,238600.0
2013-04-12 11:00:00,18.08,18.15,18.07,18.15,129600.0,13.8539,13.9075,13.8462,13.9075,129600.0
2013-04-12 11:30:00,18.15,18.2,18.09,18.17,124600.0,13.9075,13.9458,13.8615,13.9228,124600.0
2013-04-12 12:00:00,18.18,18.18,18.13,18.13,80400.0,13.9305,13.9305,13.8922,13.8922,80400.0
2013-04-12 12:30:00,18.13,18.2,18.13,18.16,123200.0,13.8922,13.9458,13.8922,13.9152,123200.0
2013-04-12 13:00:00,18.16,18.2,18.15,18.18,108600.0,13.9152,13.9458,13.9075,13.9305,108600.0
2013-04-12 13:30:00,18.17,18.19,18.15,18.17,91600.0,13.9228,13.9382,13.9075,13.9228,91600.0
2013-04-12 14:00:00,18.17,18.18,18.11,18.11,100800.0,13.9228,13.9305,13.8769,13.8769,100800.0
2013-04-12 14:30:00,18.1,18.14,18.09,18.13,94200.0,13.8692,13.8999,13.8615,13.8922,94200.0
2013-04-12 15:00:00,18.13,18.19,18.13,18.14,206000.0,13.8922,13.9382,13.8922,13.8999,206000.0
2013-04-12 15:30:00,18.14,18.16,18.13,18.15,434800.0,13.8999,13.9152,13.8922,13.9075,434800.0
2013-04-15 09:30:00,18.04,18.15,18.0,18.09,213600.0,13.8232,13.9075,13.7926,13.8615,213600.0
2013-04-15 10:00:00,18.1,18.15,18.03,18.11,196600.0,13.8692,13.9075,13.8156,13.8769,196600.0
2013-04-15 10:30:00,18.1,18.2,18.09,18.18,150000.0,13.8692,13.9458,13.8615,13.9305,150000.0
2013-04-15 11:00:00,18.18,18.18,18.1,18.15,77600.0,13.9305,13.9305,13.8692,13.9075,77600.0
2013-04-15 11:30:00,18.14,18.22,18.08,18.09,108600.0,13.8999,13.9612,13.8539,13.8615,108600.0
2013-04-15 12:00:00,18.09,18.15,18.04,18.09,169200.0,13.8615,13.9075,13.8232,13.8615,169200.0
2013-04-15 12:30:00,18.09,18.09,18.02,18.08,230800.0,13.8615,13.8615,13.8079,13.8539,230800.0
2013-04-15 13:00:00,18.08,18.12,18.07,18.11,121800.0,13.8539,13.8845,13.8462,13.8769,121800.0
2013-04-15 13:30:00,18.11,18.13,18.06,18.08,107600.0,13.8769,13.8922,13.8386,13.8539,107600.0
2013-04-15 14:00:00,18.08,18.08,18.0,18.02,161000.0,13.8539,13.8539,13.7926,13.8079,161000.0
2013-04-15 14:30:00,18.03,18.11,17.99,18.01,150600.0,13.8156,13.8769,13.7849,13.8002,150600.0
2013-04-15 15:00:00,18.0,18.01,17.93,17.95,382400.0,13.7926,13.8002,13.7389,13.7543,382400.0
2013-04-15 15:30:00,17.96,18.01,17.9,17.94,461600.0,13.7619,13.8002,13.716,13.7466,461600.0
2013-04-16 09:30:00,18.0,18.08,17.9,17.97,267400.0,13.7926,13.8539,13.716,13.7696,267400.0
2013-04-16 10:00:00,17.96,18.0,17.91,17.98,156600.0,13.7619,13.7926,13.7236,13.7773,156600.0
2013-04-16 10:30:00,17.99,18.05,17.99,18.05,88800.0,13.7849,13.8309,13.7849,13.8309,88800.0
2013-04-16 11:00:00,18.06,18.16,18.06,18.11,110800.0,13.8386,13.9152,13.8386,13.8769,110800.0
2013-04-16 11:30:00,18.11,18.22,18.09,18.18,107600.0,13.8769,13.9612,13.8615,13.9305,107600.0
2013-04-16 12:00:00,18.18,18.21,18.09,18.12,57400.0,13.9305,13.9535,13.8615,13.8845,57400.0
2013-04-16 12:30:00,18.12,18.2,18.12,18.2,98000.0,13.8845,13.9458,13.8845,13.9458,98000.0
2013-04-16 13:00:00,18.2,18.2,18.13,18.13,181800.0,13.9458,13.9458,13.8922,13.8922,181800.0
2013-04-16 13:30:00,18.13,18.16,18.11,18.11,121000.0,13.8922,13.9152,13.8769,13.8769,121000.0
2013-04-16 14:00:00,18.11,18.14,18.08,18.1,124600.0,13.8769,13.8999,13.8539,13.8692,124600.0
2013-04-16 14:30:00,18.11,18.11,18.05,18.06,164800.0,13.8769,13.8769,13.8309,13.8386,164800.0
2013-04-16 15:00:00,18.06,18.12,18.06,18.12,197000.0,13.8386,13.8845,13.8386,13.8845,197000.0
2013-04-16 15:30:00,18.13,18.17,18.11,18.16,384400.0,13.8922,13.9228,13.8769,13.9152,384400.0
2013-04-17 09:30:00,17.95,17.95,17.61,17.67,408600.0,13.7543,13.7543,13.4937,13.5397,408600.0
2013-04-17 10:00:00,17.67,17.73,17.57,17.63,292200.0,13.5397,13.5857,13.4631,13.5091,292200.0
2013-04-17 10:30:00,17.62,17.62,17.44,17.46,226600.0,13.5014,13.5014,13.3635,13.3788,226600.0
2013-04-17 11:00:00,17.46,17.47,17.35,17.44,536800.0,13.3788,13.3865,13.2945,13.3635,536800.0
2013-04-17 11:30:00,17.43,17.57,17.39,17.49,401000.0,13.3558,13.4631,13.3252,13.4018,401000.0
2013-04-17 12:00:00,17.5,17.52,17.36,17.38,298800.0,13.4095,13.4248,13.3022,13.3175,298800.0
2013-04-17 12:30:00,17.38,17.46,17.38,17.45,248000.0,13.3175,13.3788,13.3175,13.3711,248000.0
2013-04-17 13:00:00,17.45,17.52,17.42,17.43,235200.0,13.3711,13.4248,13.3482,13.3558,235200.0
2013-04-17 13:30:00,17.42,17.55,17.42,17.53,225800.0,13.3482,13.4478,13.3482,13.4324,225800.0
2013-04-17 14:00:00,17.53,17.58,17.49,17.52,299000.0,13.4324,13.4708,13.4018,13.4248,299000.0
2013-04-17 14:30:00,17.52,17.53,17.46,17.5,346800.0,13.4248,13.4324,13.3788,13.4095,346800.0
2013-04-17 15:00:00,17.5,17.54,17.47,17.48,498400.0,13.4095,13.4401,13.3865,13.3941,498400.0
2013-04-17 15:30:00,17.48,17.5,17.43,17.47,1083600.0,13.3941,13.4095,13.3558,13.3865,1083600.0
2013-04-18 09:30:00,17.65,17.66,17.33,17.36,472400.0,13.5244,13.5321,13.2792,13.3022,472400.0
2013-04-18 10:00:00,17.36,17.36,17.25,17.35,403800.0,13.3022,13.3022,13.2179,13.2945,403800.0
2013-04-18 10:30:00,17.36,17.46,17.33,17.44,278600.0,13.3022,13.3788,13.2792,13.3635,278600.0
2013-04-18 11:00:00,17.44,17.44,17.33,17.33,239000.0,13.3635,13.3635,13.2792,13.2792,239000.0
2013-04-18 11:30:00,17.32,17.35,17.19,17.3,459000.0,13.2715,13.2945,13.1719,13.2562,459000.0
2013-04-18 12:00:00,17.29,17.31,17.18,17.21,242800.0,13.2485,13.2639,13.1643,13.1872,242800.0
2013-04-18 12:30:00,17.21,17.34,17.2,17.31,203600.0,13.1872,13.2869,13.1796,13.2639,203600.0
2013-04-18 13:00:00,17.31,17.32,17.25,17.32,141200.0,13.2639,13.2715,13.2179,13.2715,141200.0
2013-04-18 13:30:00,17.32,17.32,17.22,17.23,188200.0,13.2715,13.2715,13.1949,13.2026,188200.0
2013-04-18 14:00:00,17.23,17.24,17.11,17.17,524800.0,13.2026,13.2102,13.1106,13.1566,524800.0
2013-04-18 14:30:00,17.17,17.21,17.11,17.15,278200.0,13.1566,13.1872,13.1106,13.1413,278200.0
2013-04-18 15:00:00,17.15,17.16,17.09,17.12,374200.0,13.1413,13.1489,13.0953,13.1183,374200.0
2013-04-18 15:30:00,17.12,17.17,17.08,17.11,838400.0,13.1183,13.1566,13.0876,13.1106,838400.0
2013-04-19 09:30:00,17.05,17.09,16.86,17.0,622000.0,13.0646,13.0953,12.9191,13.0263,622000.0
2013-04-19 10:00:00,17.02,17.19,17.02,17.07,326400.0,13.0417,13.1719,13.0417,13.08,326400.0
2013-04-19 10:30:00,17.07,17.14,17.0,17.11,223400.0,13.08,13.1336,13.0263,13.1106,223400.0
2013-04-19 11:00:00,17.1,17.21,17.08,17.13,276200.0,13.103,13.1872,13.0876,13.1259,276200.0
2013-04-19 11:30:00,17.13,17.18,17.13,17.18,162400.0,13.1259,13.1643,13.1259,13.1643,162400.0
2013-04-19 12:00:00,17.17,17.22,17.06,17.09,398400.0,13.1566,13.1949,13.0723,13.0953,398400.0
2013-04-19 12:30:00,17.09,17.15,17.08,17.1,332600.0,13.0953,13.1413,13.0876,13.103,332600.0
2013-04-19 13:00:00,17.11,17.18,17.1,17.18,111800.0,13.1106,13.1643,13.103,13.1643,111800.0
2013-04-19 13:30:00,17.18,17.18,17.12,17.12,104200.0,13.1643,13.1643,13.1183,13.1183,104200.0
2013-04-19 14:00:00,17.13,17.22,17.13,17.17,358800.0,13.1259,13.1949,13.1259,13.1566,358800.0
2013-04-19 14:30:00,17.18,17.2,17.1,17.1,184000.0,13.1643,13.1796,13.103,13.103,184000.0
2013-04-19 15:00:00,17.1,17.14,17.08,17.14,398400.0,13.103,13.1336,13.0876,13.1336,398400.0
2013-04-19 15:30:00,17.14,17.18,17.13,17.17,393800.0,13.1336,13.1643,13.1259,13.1566,393800.0
2013-04-22 09:30:00,17.2,17.29,17.06,17.09,171000.0,13.1796,13.2485,13.0723,13.0953,171000.0
2013-04-22 10:00:00,17.09,17.14,17.02,17.14,224200.0,13.0953,13.1336,13.0417,13.1336,224200.0
2013-04-22 10:30:00,17.15,17.24,17.11,17.18,175800.0,13.1413,13.2102,13.1106,13.1643,175800.0
2013-04-22 11:00:00,17.2,17.27,17.19,17.25,218200.0,13.1796,13.2332,13.1719,13.2179,218200.0
2013-04-22 11:30:00,17.25,17.33,17.23,17.31,183800.0,13.2179,13.2792,13.2026,13.2639,183800.0
2013-04-22 12:00:00,17.32,17.4,17.31,17.34,147800.0,13.2715,13.3328,13.2639,13.2869,147800.0
2013-04-22 12:30:00,17.34,17.37,17.33,17.35,96000.0,13.2869,13.3098,13.2792,13.2945,96000.0
2013-04-22 13:00:00,17.35,17.39,17.34,17.36,113000.0,13.2945,13.3252,13.2869,13.3022,113000.0
2013-04-22 13:30:00,17.37,17.39,17.33,17.35,261600.0,13.3098,13.3252,13.2792,13.2945,261600.0
2013-04-22 14:00:00,17.35,17.44,17.33,17.43,519400.0,13.2945,13.3635,13.2792,13.3558,519400.0
2013-04-22 14:30:00,17.43,17.47,17.41,17.43,141800.0,13.3558,13.3865,13.3405,13.3558,141800.0
2013-04-22 15:00:00,17.43,17.43,17.36,17.4,178800.0,13.3558,13.3558,13.3022,13.3328,178800.0
2013-04-22 15:30:00,17.39,17.43,17.34,17.36,486200.0,13.3252,13.3558,13.2869,13.3022,486200.0
2013-04-23 09:30:00,17.46,17.63,17.42,17.61,421200.0,13.3788,13.5091,13.3482,13.4937,421200.0
2013-04-23 10:00:00,17.61,17.68,17.56,17.65,732000.0,13.4937,13.5474,13.4554,13.5244,732000.0
2013-04-23 10:30:00,17.66,17.69,17.64,17.65,526400.0,13.5321,13.555,13.5167,13.5244,526400.0
2013-04-23 11:00:00,17.65,17.75,17.65,17.75,360400.0,13.5244,13.601,13.5244,13.601,360400.0
2013-04-23 11:30:00,17.74,17.77,17.71,17.75,218000.0,13.5934,13.6163,13.5704,13.601,218000.0
2013-04-23 12:00:00,17.75,17.78,17.72,17.75,154400.0,13.601,13.624,13.578,13.601,154400.0
2013-04-23 12:30:00,17.75,17.75,17.68,17.68,114800.0,13.601,13.601,13.5474,13.5474,114800.0
2013-04-23 13:00:00,17.68,17.73,17.48,17.64,722800.0,13.5474,13.5857,13.3941,13.5167,722800.0
2013-04-23 13:30:00,17.64,17.68,17.64,17.66,192800.0,13.5167,13.5474,13.5167,13.5321,192800.0
2013-04-23 14:00:00,17.66,17.67,17.6,17.61,200400.0,13.5321,13.5397,13.4861,13.4937,200400.0
2013-04-23 14:30:00,17.61,17.69,17.59,17.69,214400.0,13.4937,13.555,13.4784,13.555,214400.0
2013-04-23 15:00:00,17.68,17.69,17.65,17.67,225600.0,13.5474,13.555,13.5244,13.5397,225600.0
2013-04-23 15:30:00,17.67,17.71,17.64,17.71,572800.0,13.5397,13.5704,13.5167,13.5704,572800.0
2013-04-24 09:30:00,17.75,17.88,17.69,17.81,394200.0,13.601,13.7006,13.555,13.647,394200.0
2013-04-24 10:00:00,17.81,17.86,17.71,17.75,202000.0,13.647,13.6853,13.5704,13.601,202000.0
2013-04-24 10:30:00,17.75,17.85,17.75,17.82,110800.0,13.601,13.6776,13.601,13.6547,110800.0
2013-04-24 11:00:00,17.83,17.84,17.75,17.82,90200.0,13.6623,13.67,13.601,13.6547,90200.0
2013-04-24 11:30:00,17.83,17.86,17.81,17.84,92400.0,13.6623,13.6853,13.647,13.67,92400.0
2013-04-24 12:00:00,17.84,17.85,17.79,17.8,66800.0,13.67,13.6776,13.6317,13.6393,66800.0
2013-04-24 12:30:00,17.8,17.85,17.79,17.84,157200.0,13.6393,13.6776,13.6317,13.67,157200.0
2013-04-24 13:00:00,17.84,17.92,17.82,17.92,213400.0,13.67,13.7313,13.6547,13.7313,213400.0
2013-04-24 13:30:00,17.91,17.92,17.86,17.87,92600.0,13.7236,13.7313,13.6853,13.693,92600.0
2013-04-24 14:00:00,17.86,17.93,17.86,17.92,186400.0,13.6853,13.7389,13.6853,13.7313,186400.0
2013-04-24 14:30:00,17.92,17.93,17.88,17.93,131600.0,13.7313,13.7389,13.7006,13.7389,131600.0
2013-04-24 15:00:00,17.92,17.94,17.9,17.92,145000.0,13.7313,13.7466,13.716,13.7313,145000.0
2013-04-24 15:30:00,17.92,17.92,17.86,17.88,201200.0,13.7313,13.7313,13.6853,13.7006,201200.0
2013-04-25 09:30:00,17.97,18.08,17.88,18.05,236000.0,13.7696,13.8539,13.7006,13.8309,236000.0
2013-04-25 10:00:00,18.05,18.08,18.0,18.07,141400.0,13.8309,13.8539,13.7926,13.8462,141400.0
2013-04-25 10:30:00,18.06,18.1,18.06,18.09,121400.0,13.8386,13.8692,13.8386,13.8615,121400.0
2013-04-25 11:00:00,18.1,18.14,18.09,18.11,73200.0,13.8692,13.8999,13.8615,13.8769,73200.0
2013-04-25 11:30:00,18.13,18.16,18.09,18.12,122600.0,13.8922,13.9152,13.8615,13.8845,122600.0
2013-04-25 12:00:00,18.11,18.13,18.09,18.11,187000.0,13.8769,13.8922,13.8615,13.8769,187000.0
2013-04-25 12:30:00,18.11,18.15,18.09,18.09,159800.0,13.8769,13.9075,13.8615,13.8615,159800.0
2013-04-25 13:00:00,18.1,18.11,18.03,18.11,203600.0,13.8692,13.8769,13.8156,13.8769,203600.0
2013-04-25 13:30:00,18.11,18.14,18.1,18.13,132800.0,13.8769,13.8999,13.8692,13.8922,132800.0
2013-04-25 14:00:00,18.13,18.16,18.12,18.16,167600.0,13.8922,13.9152,13.8845,13.9152,167600.0
2013-04-25 14:30:00,18.16,18.17,18.13,18.14,210400.0,13.9152,13.9228,13.8922,13.8999,210400.0
2013-04-25 15:00:00,18.14,18.15,18.09,18.15,531000.0,13.8999,13.9075,13.8615,13.9075,531000.0
2013-04-25 15:30:00,18.15,18.17,18.13,18.15,611200.0,13.9075,13.9228,13.8922,13.9075,611200.0
2013-04-26 09:30:00,18.14,18.14,17.93,18.09,317600.0,13.8999,13.8999,13.7389,13.8615,317600.0
2013-04-26 10:00:00,18.09,18.11,17.93,17.96,262600.0,13.8615,13.8769,13.7389,13.7619,262600.0
2013-04-26 10:30:00,17.96,17.97,17.89,17.89,222200.0,13.7619,13.7696,13.7083,13.7083,222200.0
2013-04-26 11:00:00,17.89,17.93,17.86,17.86,230200.0,13.7083,13.7389,13.6853,13.6853,230200.0
2013-04-26 11:30:00,17.86,17.9,17.85,17.86,277200.0,13.6853,13.716,13.6776,13.6853,277200.0
2013-04-26 12:00:00,17.85,17.88,17.83,17.86,73600.0,13.6776,13.7006,13.6623,13.6853,73600.0
2013-04-26 12:30:00,17.86,17.91,17.86,17.88,108800.0,13.6853,13.7236,13.6853,13.7006,108800.0
2013-04-26 13:00:00,17.88,17.89,17.85,17.86,153000.0,13.7006,13.7083,13.6776,13.6853,153000.0
2013-04-26 13:30:00,17.86,17.87,17.85,17.86,131400.0,13.6853,13.693,13.6776,13.6853,131400.0
2013-04-26 14:00:00,17.86,17.88,17.83,17.83,319200.0,13.6853,13.7006,13.6623,13.6623,319200.0
2013-04-26 14:30:00,17.83,17.87,17.83,17.85,257800.0,13.6623,13.693,13.6623,13.6776,257800.0
2013-04-26 15:00:00,17.85,17.89,17.85,17.86,417000.0,13.6776,13.7083,13.6776,13.6853,417000.0
2013-04-26 15:30:00,17.86,17.86,17.78,17.8,722800.0,13.6853,13.6853,13.624,13.6393,722800.0
2013-04-29 09:30:00,17.83,17.96,17.77,17.93,88200.0,13.6623,13.7619,13.6163,13.7389,88200.0
2013-04-29 10:00:00,17.95,17.98,17.9,17.97,163800.0,13.7543,13.7773,13.716,13.7696,163800.0
2013-04-29 10:30:00,17.96,17.96,17.93,17.93,206600.0,13.7619,13.7619,13.7389,13.7389,206600.0
2013-04-29 11:00:00,17.94,17.95,17.92,17.95,347000.0,13.7466,13.7543,13.7313,13.7543,347000.0
2013-04-29 11:30:00,17.95,17.95,17.91,17.93,160200.0,13.7543,13.7543,13.7236,13.7389,160200.0
2013-04-29 12:00:00,17.93,17.99,17.93,17.96,123200.0,13.7389,13.7849,13.7389,13.7619,123200.0
2013-04-29 12:30:00,17.96,17.98,17.92,17.92,41800.0,13.7619,13.7773,13.7313,13.7313,41800.0
2013-04-29 13:00:00,17.92,17.98,17.92,17.98,151600.0,13.7313,13.7773,13.7313,13.7773,151600.0
2013-04-29 13:30:00,17.98,18.03,17.98,18.0,87800.0,13.7773,13.8156,13.7773,13.7926,87800.0
2013-04-29 14:00:00,18.0,18.01,17.96,17.99,104400.0,13.7926,13.8002,13.7619,13.7849,104400.0
2013-04-29 14:30:00,17.99,18.02,17.98,17.98,95600.0,13.7849,13.8079,13.7773,13.7773,95600.0
2013-04-29 15:00:00,17.99,18.0,17.95,18.0,42400.0,13.7849,13.7926,13.7543,13.7926,42400.0
2013-04-29 15:30:00,18.0,18.0,17.95,17.98,349400.0,13.7926,13.7926,13.7543,13.7773,349400.0
2013-04-30 09:30:00,17.96,17.97,17.88,17.93,172600.0,13.7619,13.7696,13.7006,13.7389,172600.0
2013-04-30 10:00:00,17.95,18.02,17.92,17.99,150600.0,13.7543,13.8079,13.7313,13.7849,150600.0
2013-04-30 10:30:00,17.98,18.06,17.96,18.04,230000.0,13.7773,13.8386,13.7619,13.8232,230000.0
2013-04-30 11:00:00,18.04,18.04,17.99,18.0,115400.0,13.8232,13.8232,13.7849,13.7926,115400.0
2013-04-30 11:30:00,18.0,18.08,18.0,18.07,94000.0,13.7926,13.8539,13.7926,13.8462,94000.0
2013-04-30 12:00:00,18.06,18.07,18.04,18.06,93600.0,13.8386,13.8462,13.8232,13.8386,93600.0
2013-04-30 12:30:00,18.05,18.15,18.05,18.14,188000.0,13.8309,13.9075,13.8309,13.8999,188000.0
2013-04-30 13:00:00,18.14,18.14,18.07,18.08,150800.0,13.8999,13.8999,13.8462,13.8539,150800.0
2013-04-30 13:30:00,18.08,18.11,18.07,18.11,74400.0,13.8539,13.8769,13.8462,13.8769,74400.0
2013-04-30 14:00:00,18.11,18.12,18.08,18.1,228000.0,13.8769,13.8845,13.8539,13.8692,228000.0
2013-04-30 14:30:00,18.11,18.17,18.09,18.17,86400.0,13.8769,13.9228,13.8615,13.9228,86400.0
2013-04-30 15:00:00,18.17,18.17,18.11,18.14,145800.0,13.9228,13.9228,13.8769,13.8999,145800.0
2013-04-30 15:30:00,18.14,18.21,18.13,18.21,596800.0,13.8999,13.9535,13.8922,13.9535,596800.0
2013-05-01 09:30:00,18.16,18.21,18.11,18.15,324800.0,13.9152,13.9535,13.8769,13.9075,324800.0
2013-05-01 10:00:00,18.16,18.18,18.1,18.13,459600.0,13.9152,13.9305,13.8692,13.8922,459600.0
2013-05-01 10:30:00,18.13,18.23,18.1,18.18,260000.0,13.8922,13.9688,13.8692,13.9305,260000.0
2013-05-01 11:00:00,18.18,18.19,18.14,18.19,274400.0,13.9305,13.9382,13.8999,13.9382,274400.0
2013-05-01 11:30:00,18.2,18.21,18.14,18.18,406000.0,13.9458,13.9535,13.8999,13.9305,406000.0
2013-05-01 12:00:00,18.19,18.21,18.16,18.17,185200.0,13.9382,13.9535,13.9152,13.9228,185200.0
2013-05-01 12:30:00,18.16,18.16,18.07,18.07,180000.0,13.9152,13.9152,13.8462,13.8462,180000.0
2013-05-01 13:00:00,18.08,18.13,18.06,18.11,103600.0,13.8539,13.8922,13.8386,13.8769,103600.0
2013-05-01 13:30:00,18.11,18.14,18.05,18.05,150400.0,13.8769,13.8999,13.8309,13.8309,150400.0
2013-05-01 14:00:00,18.06,18.14,18.04,18.13,207600.0,13.8386,13.8999,13.8232,13.8922,207600.0
2013-05-01 14:30:00,18.13,18.13,18.07,18.11,125600.0,13.8922,13.8922,13.8462,13.8769,125600.0
2013-05-01 15:00:00,18.11,18.11,18.02,18.05,374400.0,13.8769,13.8769,13.8079,13.8309,374400.0
2013-05-01 15:30:00,18.05,18.06,18.03,18.06,634400.0,13.8309,13.8386,13.8156,13.8386,634400.0
2013-05-02 09:30:00,18.05,18.28,18.0,18.18,237200.0,13.8309,14.0071,13.7926,13.9305,237200.0
2013-05-02 10:00:00,18.18,18.26,18.17,18.25,209600.0,13.9305,13.9918,13.9228,13.9841,209600.0
2013-05-02 10:30:00,18.25,18.27,18.21,18.24,321400.0,13.9841,13.9995,13.9535,13.9765,321400.0
2013-05-02 11:00:00,18.24,18.26,18.2,18.21,167800.0,13.9765,13.9918,13.9458,13.9535,167800.0
2013-05-02 11:30:00,18.2,18.33,18.19,18.26,299800.0,13.9458,14.0454,13.9382,13.9918,299800.0
2013-05-02 12:00:00,18.25,18.27,18.15,18.19,191800.0,13.9841,13.9995,13.9075,13.9382,191800.0
2013-05-02 12:30:00,18.19,18.23,18.16,18.22,200200.0,13.9382,13.9688,13.9152,13.9612,200200.0
2013-05-02 13:00:00,18.22,18.31,18.21,18.26,155200.0,13.9612,14.0301,13.9535,13.9918,155200.0
2013-05-02 13:30:00,18.26,18.28,18.25,18.28,156600.0,13.9918,14.0071,13.9841,14.0071,156600.0
2013-05-02 14:00:00,18.28,18.28,18.23,18.25,230200.0,14.0071,14.0071,13.9688,13.9841,230200.0
2013-05-02 14:30:00,18.25,18.33,18.25,18.28,326000.0,13.9841,14.0454,13.9841,14.0071,326000.0
2013-05-02 15:00:00,18.28,18.29,18.24,18.25,445800.0,14.0071,14.0148,13.9765,13.9841,445800.0
2013-05-02 15:30:00,18.25,18.33,18.25,18.3,917200.0,13.9841,14.0454,13.9841,14.0225,917200.0
2013-05-03 09:30:00,18.82,18.96,18.61,18.88,947200.0,14.4209,14.5282,14.26,14.4669,947200.0
2013-05-03 10:00:00,18.88,18.88,18.67,18.75,519200.0,14.4669,14.4669,14.306,14.3673,519200.0
2013-05-03 10:30:00,18.75,18.75,18.67,18.68,663800.0,14.3673,14.3673,14.306,14.3136,663800.0
2013-05-03 11:00:00,18.68,18.7,18.67,18.7,585000.0,14.3136,14.329,14.306,14.329,585000.0
2013-05-03 11:30:00,18.7,18.78,18.69,18.7,292000.0,14.329,14.3903,14.3213,14.329,292000.0
2013-05-03 12:00:00,18.7,18.83,18.69,18.82,346600.0,14.329,14.4286,14.3213,14.4209,346600.0
2013-05-03 12:30:00,18.82,18.87,18.8,18.81,309000.0,14.4209,14.4592,14.4056,14.4132,309000.0
2013-05-03 13:00:00,18.81,18.81,18.72,18.74,233000.0,14.4132,14.4132,14.3443,14.3596,233000.0
2013-05-03 13:30:00,18.74,18.75,18.68,18.72,385800.0,14.3596,14.3673,14.3136,14.3443,385800.0
2013-05-03 14:00:00,18.73,18.75,18.7,18.71,524800.0,14.3519,14.3673,14.329,14.3366,524800.0
2013-05-03 14:30:00,18.72,18.81,18.7,18.76,888400.0,14.3443,14.4132,14.329,14.3749,888400.0
2013-05-03 15:00:00,18.77,18.83,18.72,18.82,610800.0,14.3826,14.4286,14.3443,14.4209,610800.0
2013-05-03 15:30:00,18.82,18.83,18.75,18.77,1309200.0,14.4209,14.4286,14.3673,14.3826,1309200.0
2013-05-06 09:30:00,18.71,18.8,18.65,18.72,248800.0,14.3366,14.4056,14.2906,14.3443,248800.0
2013-05-06 10:00:00,18.72,18.9,18.72,18.89,311800.0,14.3443,14.4822,14.3443,14.4745,311800.0
2013-05-06 10:30:00,18.89,18.9,18.82,18.9,462200.0,14.4745,14.4822,14.4209,14.4822,462200.0
2013-05-06 11:00:00,18.89,18.93,18.79,18.79,753000.0,14.4745,14.5052,14.3979,14.3979,753000.0
2013-05-06 11:30:00,18.8,18.89,18.78,18.83,1079200.0,14.4056,14.4745,14.3903,14.4286,1079200.0
2013-05-06 12:00:00,18.83,18.84,18.78,18.8,105000.0,14.4286,14.4362,14.3903,14.4056,105000.0
2013-05-06 12:30:00,18.8,18.81,18.78,18.79,113000.0,14.4056,14.4132,14.3903,14.3979,113000.0
2013-05-06 13:00:00,18.79,18.8,18.75,18.77,121600.0,14.3979,14.4056,14.3673,14.3826,121600.0
2013-05-06 13:30:00,18.77,18.8,18.75,18.79,163200.0,14.3826,14.4056,14.3673,14.3979,163200.0
2013-05-06 14:00:00,18.8,18.8,18.77,18.78,113200.0,14.4056,14.4056,14.3826,14.3903,113200.0
2013-05-06 14:30:00,18.78,18.8,18.77,18.78,226800.0,14.3903,14.4056,14.3826,14.3903,226800.0
2013-05-06 15:00:00,18.78,18.79,18.75,18.78,464600.0,14.3903,14.3979,14.3673,14.3903,464600.0
2013-05-06 15:30:00,18.79,18.8,18.7,18.7,1162800.0,14.3979,14.4056,14.329,14.329,1162800.0
2013-05-07 09:30:00,18.69,18.75,18.59,18.68,790000.0,14.3213,14.3673,14.2447,14.3136,790000.0
2013-05-07 10:00:00,18.68,18.68,18.51,18.56,596200.0,14.3136,14.3136,14.1834,14.2217,596200.0
2013-05-07 10:30:00,18.56,18.57,18.5,18.5,284600.0,14.2217,14.2293,14.1757,14.1757,284600.0
2013-05-07 11:00:00,18.5,18.54,18.48,18.49,254800.0,14.1757,14.2064,14.1604,14.168,254800.0
2013-05-07 11:30:00,18.49,18.52,18.48,18.5,178000.0,14.168,14.191,14.1604,14.1757,178000.0
2013-05-07 12:00:00,18.5,18.56,18.5,18.53,148800.0,14.1757,14.2217,14.1757,14.1987,148800.0
2013-05-07 12:30:00,18.52,18.53,18.49,18.53,171600.0,14.191,14.1987,14.168,14.1987,171600.0
2013-05-07 13:00:00,18.54,18.55,18.53,18.54,107200.0,14.2064,14.214,14.1987,14.2064,107200.0
2013-05-07 13:30:00,18.54,18.56,18.52,18.55,148000.0,14.2064,14.2217,14.191,14.214,148000.0
2013-05-07 14:00:00,18.55,18.58,18.55,18.58,126800.0,14.214,14.237,14.214,14.237,126800.0
2013-05-07 14:30:00,18.58,18.6,18.57,18.59,144800.0,14.237,14.2523,14.2293,14.2447,144800.0
2013-05-07 15:00:00,18.59,18.61,18.58,18.61,136600.0,14.2447,14.26,14.237,14.26,136600.0
2013-05-07 15:30:00,18.6,18.63,18.58,18.59,467400.0,14.2523,14.2753,14.237,14.2447,467400.0
2013-05-08 09:30:00,18.59,18.61,18.54,18.55,156600.0,14.2447,14.26,14.2064,14.214,156600.0
2013-05-08 10:00:00,18.55,18.63,18.54,18.61,351200.0,14.214,14.2753,14.2064,14.26,351200.0
2013-05-08 10:30:00,18.62,18.74,18.61,18.72,798200.0,14.2677,14.3596,14.26,14.3443,798200.0
2013-05-08 11:00:00,18.72,18.78,18.72,18.78,297600.0,14.3443,14.3903,14.3443,14.3903,297600.0
2013-05-08 11:30:00,18.78,18.79,18.73,18.75,101000.0,14.3903,14.3979,14.3519,14.3673,101000.0
2013-05-08 12:00:00,18.75,18.76,18.74,18.75,76600.0,14.3673,14.3749,14.3596,14.3673,76600.0
2013-05-08 12:30:00,18.75,18.75,18.72,18.75,78200.0,14.3673,14.3673,14.3443,14.3673,78200.0
2013-05-08 13:00:00,18.74,18.78,18.74,18.74,77600.0,14.3596,14.3903,14.3596,14.3596,77600.0
2013-05-08 13:30:00,18.74,18.77,18.73,18.75,120200.0,14.3596,14.3826,14.3519,14.3673,120200.0
2013-05-08 14:00:00,18.75,18.78,18.75,18.78,108000.0,14.3673,14.3903,14.3673,14.3903,108000.0
2013-05-08 14:30:00,18.77,18.77,18.68,18.72,135600.0,14.3826,14.3826,14.3136,14.3443,135600.0
2013-05-08 15:00:00,18.72,18.75,18.72,18.74,170200.0,14.3443,14.3673,14.3443,14.3596,170200.0
2013-05-08 15:30:00,18.75,18.76,18.73,18.73,302200.0,14.3673,14.3749,14.3519,14.3519,302200.0
2013-05-09 09:30:00,18.68,18.73,18.67,18.7,187400.0,14.3136,14.3519,14.306,14.329,187400.0
2013-05-09 10:00:00,18.7,18.71,18.64,18.68,167400.0,14.329,14.3366,14.283,14.3136,167400.0
2013-05-09 10:30:00,18.68,18.73,18.68,18.7,158800.0,14.3136,14.3519,14.3136,14.329,158800.0
2013-05-09 11:00:00,18.69,18.71,18.62,18.64,239000.0,14.3213,14.3366,14.2677,14.283,239000.0
2013-05-09 11:30:00,18.64,18.64,18.6,18.61,183800.0,14.283,14.283,14.2523,14.26,183800.0
2013-05-09 12:00:00,18.61,18.63,18.59,18.62,148600.0,14.26,14.2753,14.2447,14.2677,148600.0
2013-05-09 12:30:00,18.63,18.65,18.62,18.64,151000.0,14.2753,14.2906,14.2677,14.283,151000.0
2013-05-09 13:00:00,18.64,18.67,18.61,18.66,240400.0,14.283,14.306,14.26,14.2983,240400.0
2013-05-09 13:30:00,18.66,18.68,18.65,18.65,226200.0,14.2983,14.3136,14.2906,14.2906,226200.0
2013-05-09 14:00:00,18.66,18.67,18.65,18.66,179600.0,14.2983,14.306,14.2906,14.2983,179600.0
2013-05-09 14:30:00,18.65,18.66,18.53,18.54,462600.0,14.2906,14.2983,14.1987,14.2064,462600.0
2013-05-09 15:00:00,18.54,18.6,18.53,18.58,375600.0,14.2064,14.2523,14.1987,14.237,375600.0
2013-05-09 15:30:00,18.58,18.59,18.5,18.55,1069600.0,14.237,14.2447,14.1757,14.214,1069600.0
2013-05-10 09:30:00,18.57,18.66,18.54,18.64,398800.0,14.2293,14.2983,14.2064,14.283,398800.0
2013-05-10 10:00:00,18.64,18.65,18.58,18.58,330800.0,14.283,14.2906,14.237,14.237,330800.0
2013-05-10 10:30:00,18.58,18.58,18.52,18.53,263800.0,14.237,14.237,14.191,14.1987,263800.0
2013-05-10 11:00:00,18.54,18.58,18.52,18.57,247000.0,14.2064,14.237,14.191,14.2293,247000.0
2013-05-10 11:30:00,18.57,18.58,18.51,18.52,204200.0,14.2293,14.237,14.1834,14.191,204200.0
2013-05-10 12:00:00,18.52,18.54,18.49,18.5,216200.0,14.191,14.2064,14.168,14.1757,216200.0
2013-05-10 12:30:00,18.5,18.5,18.48,18.49,147200.0,14.1757,14.1757,14.1604,14.168,147200.0
2013-05-10 13:00:00,18.49,18.53,18.48,18.52,190200.0,14.168,14.1987,14.1604,14.191,190200.0
2013-05-10 13:30:00,18.53,18.53,18.5,18.52,229800.0,14.1987,14.1987,14.1757,14.191,229800.0
2013-05-10 14:00:00,18.52,18.54,18.51,18.53,208200.0,14.191,14.2064,14.1834,14.1987,208200.0
2013-05-10 14:30:00,18.53,18.56,18.52,18.56,212800.0,14.1987,14.2217,14.191,14.2217,212800.0
2013-05-10 15:00:00,18.56,18.58,18.54,18.56,328600.0,14.2217,14.237,14.2064,14.2217,328600.0
2013-05-10 15:30:00,18.55,18.61,18.55,18.61,718200.0,14.214,14.26,14.214,14.26,718200.0
2013-05-13 09:30:00,18.5,18.65,18.43,18.61,323000.0,14.1757,14.2906,14.1221,14.26,323000.0
2013-05-13 10:00:00,18.61,18.67,18.57,18.67,417400.0,14.26,14.306,14.2293,14.306,417400.0
2013-05-13 10:30:00,18.67,18.69,18.63,18.64,283600.0,14.306,14.3213,14.2753,14.283,283600.0
2013-05-13 11:00:00,18.64,18.66,18.58,18.61,231000.0,14.283,14.2983,14.237,14.26,231000.0
2013-05-13 11:30:00,18.62,18.64,18.57,18.6,301800.0,14.2677,14.283,14.2293,14.2523,301800.0
2013-05-13 12:00:00,18.6,18.66,18.59,18.63,178200.0,14.2523,14.2983,14.2447,14.2753,178200.0
2013-05-13 12:30:00,18.64,18.67,18.63,18.64,161200.0,14.283,14.306,14.2753,14.283,161200.0
2013-05-13 13:00:00,18.64,18.67,18.63,18.64,140000.0,14.283,14.306,14.2753,14.283,140000.0
2013-05-13 13:30:00,18.64,18.65,18.61,18.63,125800.0,14.283,14.2906,14.26,14.2753,125800.0
2013-05-13 14:00:00,18.62,18.67,18.62,18.67,279600.0,14.2677,14.306,14.2677,14.306,279600.0
2013-05-13 14:30:00,18.67,18.69,18.66,18.67,169800.0,14.306,14.3213,14.2983,14.306,169800.0
2013-05-13 15:00:00,18.67,18.68,18.6,18.64,163000.0,14.306,14.3136,14.2523,14.283,163000.0
2013-05-13 15:30:00,18.64,18.64,18.56,18.58,495400.0,14.283,14.283,14.2217,14.237,495400.0
2013-05-14 09:30:00,18.65,18.66,18.52,18.52,239000.0,14.2906,14.2983,14.191,14.191,239000.0
2013-05-14 10:00:00,18.52,18.59,18.52,18.57,312000.0,14.191,14.2447,14.191,14.2293,312000.0
2013-05-14 10:30:00,18.57,18.63,18.56,18.61,173000.0,14.2293,14.2753,14.2217,14.26,173000.0
2013-05-14 11:00:00,18.62,18.65,18.6,18.65,195000.0,14.2677,14.2906,14.2523,14.2906,195000.0
2013-05-14 11:30:00,18.65,18.67,18.64,18.64,169600.0,14.2906,14.306,14.283,14.283,169600.0
2013-05-14 12:00:00,18.64,18.67,18.63,18.65,257400.0,14.283,14.306,14.2753,14.2906,257400.0
2013-05-14 12:30:00,18.65,18.66,18.61,18.62,208000.0,14.2906,14.2983,14.26,14.2677,208000.0
2013-05-14 13:00:00,18.62,18.65,18.61,18.61,113000.0,14.2677,14.2906,14.26,14.26,113000.0
2013-05-14 13:30:00,18.61,18.64,18.6,18.61,157000.0,14.26,14.283,14.2523,14.26,157000.0
2013-05-14 14:00:00,18.61,18.66,18.61,18.66,113800.0,14.26,14.2983,14.26,14.2983,113800.0
2013-05-14 14:30:00,18.66,18.68,18.64,18.66,224400.0,14.2983,14.3136,14.283,14.2983,224400.0
2013-05-14 15:00:00,18.65,18.7,18.65,18.68,158800.0,14.2906,14.329,14.2906,14.3136,158800.0
2013-05-14 15:30:00,18.68,18.72,18.68,18.71,350200.0,14.3136,14.3443,14.3136,14.3366,350200.0
2013-05-15 09:30:00,18.65,18.75,18.61,18.74,321600.0,14.2906,14.3673,14.26,14.3596,321600.0
2013-05-15 10:00:00,18.74,18.82,18.72,18.8,504600.0,14.3596,14.4209,14.3443,14.4056,504600.0
2013-05-15 10:30:00,18.79,18.86,18.79,18.85,275200.0,14.3979,14.4516,14.3979,14.4439,275200.0
2013-05-15 11:00:00,18.85,18.9,18.84,18.9,238200.0,14.4439,14.4822,14.4362,14.4822,238200.0
2013-05-15 11:30:00,18.89,18.97,18.88,18.97,338200.0,14.4745,14.5358,14.4669,14.5358,338200.0
2013-05-15 12:00:00,18.97,18.99,18.89,18.9,361400.0,14.5358,14.5512,14.4745,14.4822,361400.0
2013-05-15 12:30:00,18.9,18.91,18.85,18.86,333200.0,14.4822,14.4899,14.4439,14.4516,333200.0
2013-05-15 13:00:00,18.86,18.86,18.78,18.78,196800.0,14.4516,14.4516,14.3903,14.3903,196800.0
2013-05-15 13:30:00,18.78,18.85,18.78,18.8,210400.0,14.3903,14.4439,14.3903,14.4056,210400.0
2013-05-15 14:00:00,18.8,18.83,18.75,18.8,248800.0,14.4056,14.4286,14.3673,14.4056,248800.0
2013-05-15 14:30:00,18.8,18.83,18.76,18.81,226000.0,14.4056,14.4286,14.3749,14.4132,226000.0
2013-05-15 15:00:00,18.81,18.83,18.78,18.8,299600.0,14.4132,14.4286,14.3903,14.4056,299600.0
2013-05-15 15:30:00,18.8,18.83,18.8,18.82,582400.0,14.4056,14.4286,14.4056,14.4209,582400.0
2013-05-16 09:30:00,18.78,18.96,18.78,18.93,269000.0,14.3903,14.5282,14.3903,14.5052,269000.0
2013-05-16 10:00:00,18.93,18.94,18.82,18.84,264400.0,14.5052,14.5129,14.4209,14.4362,264400.0
2013-05-16 10:30:00,18.84,18.9,18.83,18.88,328800.0,14.4362,14.4822,14.4286,14.4669,328800.0
2013-05-16 11:00:00,18.88,18.94,18.88,18.93,175000.0,14.4669,14.5129,14.4669,14.5052,175000.0
2013-05-16 11:30:00,18.93,18.97,18.92,18.92,182800.0,14.5052,14.5358,14.4975,14.4975,182800.0
2013-05-16 12:00:00,18.92,18.95,18.9,18.91,106200.0,14.4975,14.5205,14.4822,14.4899,106200.0
2013-05-16 12:30:00,18.91,18.93,18.91,18.92,114800.0,14.4899,14.5052,14.4899,14.4975,114800.0
2013-05-16 13:00:00,18.92,18.93,18.88,18.89,97800.0,14.4975,14.5052,14.4669,14.4745,97800.0
2013-05-16 13:30:00,18.89,18.89,18.86,18.87,93800.0,14.4745,14.4745,14.4516,14.4592,93800.0
2013-05-16 14:00:00,18.88,18.95,18.87,18.93,156200.0,14.4669,14.5205,14.4592,14.5052,156200.0
2013-05-16 14:30:00,18.92,18.93,18.9,18.9,152200.0,14.4975,14.5052,14.4822,14.4822,152200.0
2013-05-16 15:00:00,18.9,18.91,18.85,18.86,170000.0,14.4822,14.4899,14.4439,14.4516,170000.0
2013-05-16 15:30:00,18.85,18.85,18.78,18.8,385200.0,14.4439,14.4439,14.3903,14.4056,385200.0
2013-05-17 09:30:00,18.74,18.77,18.59,18.62,544600.0,14.4965,14.5197,14.3805,14.4037,544600.0
2013-05-17 10:00:00,18.63,18.66,18.48,18.54,635000.0,14.4114,14.4346,14.2954,14.3418,635000.0
2013-05-17 10:30:00,18.55,18.6,18.55,18.58,319000.0,14.3495,14.3882,14.3495,14.3727,319000.0
2013-05-17 11:00:00,18.58,18.6,18.55,18.58,365400.0,14.3727,14.3882,14.3495,14.3727,365400.0
2013-05-17 11:30:00,18.58,18.59,18.5,18.52,326600.0,14.3727,14.3805,14.3109,14.3263,326600.0
2013-05-17 12:00:00,18.52,18.53,18.45,18.47,562400.0,14.3263,14.3341,14.2722,14.2876,562400.0
2013-05-17 12:30:00,18.47,18.49,18.41,18.43,455000.0,14.2876,14.3031,14.2412,14.2567,455000.0
2013-05-17 13:00:00,18.43,18.48,18.42,18.48,247200.0,14.2567,14.2954,14.249,14.2954,247200.0
2013-05-17 13:30:00,18.48,18.5,18.47,18.47,219200.0,14.2954,14.3109,14.2876,14.2876,219200.0
2013-05-17 14:00:00,18.47,18.47,18.43,18.47,380800.0,14.2876,14.2876,14.2567,14.2876,380800.0
2013-05-17 14:30:00,18.47,18.51,18.46,18.5,407600.0,14.2876,14.3186,14.2799,14.3109,407600.0
2013-05-17 15:00:00,18.5,18.5,18.48,18.5,315200.0,14.3109,14.3109,14.2954,14.3109,315200.0
2013-05-17 15:30:00,18.5,18.54,18.5,18.54,740400.0,14.3109,14.3418,14.3109,14.3418,740400.0
2013-05-20 09:30:00,18.5,18.63,18.5,18.52,516000.0,14.3109,14.4114,14.3109,14.3263,516000.0
2013-05-20 10:00:00,18.52,18.55,18.49,18.5,399200.0,14.3263,14.3495,14.3031,14.3109,399200.0
2013-05-20 10:30:00,18.5,18.51,18.46,18.49,243000.0,14.3109,14.3186,14.2799,14.3031,243000.0
2013-05-20 11:00:00,18.49,18.5,18.48,18.5,205400.0,14.3031,14.3109,14.2954,14.3109,205400.0
2013-05-20 11:30:00,18.5,18.5,18.48,18.5,153800.0,14.3109,14.3109,14.2954,14.3109,153800.0
2013-05-20 12:00:00,18.5,18.5,18.45,18.45,114600.0,14.3109,14.3109,14.2722,14.2722,114600.0
2013-05-20 12:30:00,18.45,18.46,18.42,18.43,152600.0,14.2722,14.2799,14.249,14.2567,152600.0
2013-05-20 13:00:00,18.43,18.43,18.36,18.36,197400.0,14.2567,14.2567,14.2026,14.2026,197400.0
2013-05-20 13:30:00,18.36,18.39,18.35,18.38,205000.0,14.2026,14.2258,14.1948,14.218,205000.0
2013-05-20 14:00:00,18.37,18.4,18.35,18.4,274200.0,14.2103,14.2335,14.1948,14.2335,274200.0
2013-05-20 14:30:00,18.4,18.4,18.33,18.34,413800.0,14.2335,14.2335,14.1793,14.1871,413800.0
2013-05-20 15:00:00,18.34,18.35,18.31,18.33,323600.0,14.1871,14.1948,14.1639,14.1793,323600.0
2013-05-20 15:30:00,18.33,18.36,18.32,18.34,645400.0,14.1793,14.2026,14.1716,14.1871,645400.0
2013-05-21 09:30:00,18.33,18.41,18.29,18.41,739400.0,14.1793,14.2412,14.1484,14.2412,739400.0
2013-05-21 10:00:00,18.41,18.5,18.4,18.43,390400.0,14.2412,14.3109,14.2335,14.2567,390400.0
2013-05-21 10:30:00,18.43,18.44,18.39,18.41,235400.0,14.2567,14.2644,14.2258,14.2412,235400.0
2013-05-21 11:00:00,18.41,18.45,18.38,18.39,123400.0,14.2412,14.2722,14.218,14.2258,123400.0
2013-05-21 11:30:00,18.39,18.42,18.33,18.33,117600.0,14.2258,14.249,14.1793,14.1793,117600.0
2013-05-21 12:00:00,18.33,18.35,18.31,18.34,130600.0,14.1793,14.1948,14.1639,14.1871,130600.0
2013-05-21 12:30:00,18.34,18.36,18.33,18.36,93000.0,14.1871,14.2026,14.1793,14.2026,93000.0
2013-05-21 13:00:00,18.36,18.36,18.31,18.35,287200.0,14.2026,14.2026,14.1639,14.1948,287200.0
2013-05-21 13:30:00,18.35,18.4,18.35,18.37,172800.0,14.1948,14.2335,14.1948,14.2103,172800.0
2013-05-21 14:00:00,18.36,18.36,18.33,18.33,146000.0,14.2026,14.2026,14.1793,14.1793,146000.0
2013-05-21 14:30:00,18.33,18.34,18.3,18.3,126600.0,14.1793,14.1871,14.1561,14.1561,126600.0
2013-05-21 15:00:00,18.3,18.33,18.3,18.3,177000.0,14.1561,14.1793,14.1561,14.1561,177000.0
2013-05-21 15:30:00,18.3,18.34,18.3,18.33,535600.0,14.1561,14.1871,14.1561,14.1793,535600.0
2013-05-22 09:30:00,18.35,18.36,18.27,18.36,337000.0,14.1948,14.2026,14.1329,14.2026,337000.0
2013-05-22 10:00:00,18.36,18.53,18.35,18.52,635800.0,14.2026,14.3341,14.1948,14.3263,635800.0
2013-05-22 10:30:00,18.52,18.53,18.38,18.48,606400.0,14.3263,14.3341,14.218,14.2954,606400.0
2013-05-22 11:00:00,18.49,18.51,18.47,18.5,474400.0,14.3031,14.3186,14.2876,14.3109,474400.0
2013-05-22 11:30:00,18.5,18.5,18.46,18.48,159600.0,14.3109,14.3109,14.2799,14.2954,159600.0
2013-05-22 12:00:00,18.48,18.5,18.47,18.48,192800.0,14.2954,14.3109,14.2876,14.2954,192800.0
2013-05-22 12:30:00,18.48,18.49,18.45,18.47,104600.0,14.2954,14.3031,14.2722,14.2876,104600.0
2013-05-22 13:00:00,18.48,18.48,18.4,18.4,213000.0,14.2954,14.2954,14.2335,14.2335,213000.0
2013-05-22 13:30:00,18.4,18.4,18.32,18.34,171000.0,14.2335,14.2335,14.1716,14.1871,171000.0
2013-05-22 14:00:00,18.34,18.37,18.17,18.21,372800.0,14.1871,14.2103,14.0556,14.0865,372800.0
2013-05-22 14:30:00,18.21,18.23,18.16,18.19,307800.0,14.0865,14.102,14.0478,14.071,307800.0
2013-05-22 15:00:00,18.2,18.2,18.09,18.09,296600.0,14.0788,14.0788,13.9937,13.9937,296600.0
2013-05-22 15:30:00,18.09,18.17,18.07,18.17,454600.0,13.9937,14.0556,13.9782,14.0556,454600.0
2013-05-23 09:30:00,18.07,18.13,17.98,18.01,462600.0,13.9782,14.0246,13.9086,13.9318,462600.0
2013-05-23 10:00:00,18.02,18.15,18.01,18.07,514400.0,13.9395,14.0401,13.9318,13.9782,514400.0
2013-05-23 10:30:00,18.08,18.1,18.0,18.06,252800.0,13.986,14.0014,13.9241,13.9705,252800.0
2013-05-23 11:00:00,18.06,18.11,18.06,18.06,188600.0,13.9705,14.0092,13.9705,13.9705,188600.0
2013-05-23 11:30:00,18.07,18.17,18.07,18.15,192400.0,13.9782,14.0556,13.9782,14.0401,192400.0
2013-05-23 12:00:00,18.16,18.19,18.14,18.18,140400.0,14.0478,14.071,14.0324,14.0633,140400.0
2013-05-23 12:30:00,18.17,18.23,18.16,18.21,167000.0,14.0556,14.102,14.0478,14.0865,167000.0
2013-05-23 13:00:00,18.21,18.23,18.16,18.17,143400.0,14.0865,14.102,14.0478,14.0556,143400.0
2013-05-23 13:30:00,18.17,18.22,18.16,18.22,140600.0,14.0556,14.0943,14.0478,14.0943,140600.0
2013-05-23 14:00:00,18.22,18.27,18.2,18.25,164600.0,14.0943,14.1329,14.0788,14.1175,164600.0
2013-05-23 14:30:00,18.25,18.27,18.22,18.24,197200.0,14.1175,14.1329,14.0943,14.1097,197200.0
2013-05-23 15:00:00,18.24,18.25,18.2,18.2,220200.0,14.1097,14.1175,14.0788,14.0788,220200.0
2013-05-23 15:30:00,18.2,18.22,18.17,18.17,674000.0,14.0788,14.0943,14.0556,14.0556,674000.0
2013-05-24 09:30:00,18.06,18.11,18.02,18.03,168200.0,13.9705,14.0092,13.9395,13.9473,168200.0
2013-05-24 10:00:00,18.03,18.03,17.91,17.93,396000.0,13.9473,13.9473,13.8545,13.8699,396000.0
2013-05-24 10:30:00,17.93,18.06,17.93,18.04,478800.0,13.8699,13.9705,13.8699,13.955,478800.0
2013-05-24 11:00:00,18.04,18.06,18.01,18.04,165600.0,13.955,13.9705,13.9318,13.955,165600.0
2013-05-24 11:30:00,18.04,18.11,18.03,18.11,181600.0,13.955,14.0092,13.9473,14.0092,181600.0
2013-05-24 12:00:00,18.1,18.15,18.1,18.15,48000.0,14.0014,14.0401,14.0014,14.0401,48000.0
2013-05-24 12:30:00,18.14,18.16,18.11,18.15,48400.0,14.0324,14.0478,14.0092,14.0401,48400.0
2013-05-24 13:00:00,18.16,18.17,18.13,18.15,75000.0,14.0478,14.0556,14.0246,14.0401,75000.0
2013-05-24 13:30:00,18.15,18.16,18.14,18.14,60000.0,14.0401,14.0478,14.0324,14.0324,60000.0
2013-05-24 14:00:00,18.14,18.19,18.12,18.17,64600.0,14.0324,14.071,14.0169,14.0556,64600.0
2013-05-24 14:30:00,18.17,18.18,18.15,18.16,88000.0,14.0556,14.0633,14.0401,14.0478,88000.0
2013-05-24 15:00:00,18.16,18.17,18.13,18.14,109600.0,14.0478,14.0556,14.0246,14.0324,109600.0
2013-05-24 15:30:00,18.14,18.17,18.09,18.17,240800.0,14.0324,14.0556,13.9937,14.0556,240800.0
2013-05-28 09:30:00,18.31,18.41,18.24,18.41,151400.0,14.1639,14.2412,14.1097,14.2412,151400.0
2013-05-28 10:00:00,18.42,18.45,18.39,18.39,240000.0,14.249,14.2722,14.2258,14.2258,240000.0
2013-05-28 10:30:00,18.39,18.4,18.34,18.37,84800.0,14.2258,14.2335,14.1871,14.2103,84800.0
2013-05-28 11:00:00,18.37,18.38,18.3,18.33,276200.0,14.2103,14.218,14.1561,14.1793,276200.0
2013-05-28 11:30:00,18.32,18.33,18.27,18.28,107600.0,14.1716,14.1793,14.1329,14.1407,107600.0
2013-05-28 12:00:00,18.28,18.33,18.28,18.3,53600.0,14.1407,14.1793,14.1407,14.1561,53600.0
2013-05-28 12:30:00,18.3,18.32,18.27,18.3,43800.0,14.1561,14.1716,14.1329,14.1561,43800.0
2013-05-28 13:00:00,18.3,18.33,18.27,18.28,91800.0,14.1561,14.1793,14.1329,14.1407,91800.0
2013-05-28 13:30:00,18.28,18.28,18.2,18.21,112800.0,14.1407,14.1407,14.0788,14.0865,112800.0
2013-05-28 14:00:00,18.21,18.23,18.17,18.18,169200.0,14.0865,14.102,14.0556,14.0633,169200.0
2013-05-28 14:30:00,18.19,18.21,18.15,18.19,153800.0,14.071,14.0865,14.0401,14.071,153800.0
2013-05-28 15:00:00,18.2,18.24,18.19,18.23,174200.0,14.0788,14.1097,14.071,14.102,174200.0
2013-05-28 15:30:00,18.23,18.29,18.22,18.23,282200.0,14.102,14.1484,14.0943,14.102,282200.0
2013-05-29 09:30:00,18.36,18.36,18.16,18.2,254600.0,14.2026,14.2026,14.0478,14.0788,254600.0
2013-05-29 10:00:00,18.21,18.25,18.19,18.2,242200.0,14.0865,14.1175,14.071,14.0788,242200.0
2013-05-29 10:30:00,18.2,18.22,18.17,18.17,169000.0,14.0788,14.0943,14.0556,14.0556,169000.0
2013-05-29 11:00:00,18.18,18.23,18.16,18.22,278600.0,14.0633,14.102,14.0478,14.0943,278600.0
2013-05-29 11:30:00,18.22,18.25,18.19,18.21,200000.0,14.0943,14.1175,14.071,14.0865,200000.0
2013-05-29 12:00:00,18.22,18.25,18.19,18.24,111000.0,14.0943,14.1175,14.071,14.1097,111000.0
2013-05-29 12:30:00,18.24,18.28,18.23,18.28,176000.0,14.1097,14.1407,14.102,14.1407,176000.0
2013-05-29 13:00:00,18.28,18.36,18.27,18.35,228000.0,14.1407,14.2026,14.1329,14.1948,228000.0
2013-05-29 13:30:00,18.35,18.46,18.35,18.46,271800.0,14.1948,14.2799,14.1948,14.2799,271800.0
2013-05-29 14:00:00,18.45,18.48,18.43,18.43,218800.0,14.2722,14.2954,14.2567,14.2567,218800.0
2013-05-29 14:30:00,18.43,18.43,18.37,18.39,196200.0,14.2567,14.2567,14.2103,14.2258,196200.0
2013-05-29 15:00:00,18.38,18.41,18.36,18.4,359800.0,14.218,14.2412,14.2026,14.2335,359800.0
2013-05-29 15:30:00,18.4,18.41,18.29,18.3,516200.0,14.2335,14.2412,14.1484,14.1561,516200.0
2013-05-30 09:30:00,18.36,18.6,18.32,18.57,394800.0,14.2026,14.3882,14.1716,14.365,394800.0
2013-05-30 10:00:00,18.57,18.6,18.55,18.56,205400.0,14.365,14.3882,14.3495,14.3573,205400.0
2013-05-30 10:30:00,18.56,18.6,18.54,18.59,269600.0,14.3573,14.3882,14.3418,14.3805,269600.0
2013-05-30 11:00:00,18.6,18.61,18.58,18.6,188400.0,14.3882,14.3959,14.3727,14.3882,188400.0
2013-05-30 11:30:00,18.6,18.63,18.59,18.63,222800.0,14.3882,14.4114,14.3805,14.4114,222800.0
2013-05-30 12:00:00,18.63,18.65,18.61,18.64,202000.0,14.4114,14.4269,14.3959,14.4191,202000.0
2013-05-30 12:30:00,18.64,18.66,18.61,18.62,134600.0,14.4191,14.4346,14.3959,14.4037,134600.0
2013-05-30 13:00:00,18.63,18.63,18.6,18.62,97600.0,14.4114,14.4114,14.3882,14.4037,97600.0
2013-05-30 13:30:00,18.63,18.68,18.63,18.67,201000.0,14.4114,14.4501,14.4114,14.4424,201000.0
2013-05-30 14:00:00,18.67,18.68,18.64,18.67,169400.0,14.4424,14.4501,14.4191,14.4424,169400.0
2013-05-30 14:30:00,18.67,18.68,18.66,18.67,91800.0,14.4424,14.4501,14.4346,14.4424,91800.0
2013-05-30 15:00:00,18.67,18.67,18.63,18.63,149400.0,14.4424,14.4424,14.4114,14.4114,149400.0
2013-05-30 15:30:00,18.63,18.64,18.59,18.63,688000.0,14.4114,14.4191,14.3805,14.4114,688000.0
2013-05-31 09:30:00,18.5,18.6,18.47,18.56,243200.0,14.3109,14.3882,14.2876,14.3573,243200.0
2013-05-31 10:00:00,18.57,18.58,18.5,18.52,203400.0,14.365,14.3727,14.3109,14.3263,203400.0
2013-05-31 10:30:00,18.52,18.53,18.48,18.49,182800.0,14.3263,14.3341,14.2954,14.3031,182800.0
2013-05-31 11:00:00,18.49,18.61,18.48,18.59,213800.0,14.3031,14.3959,14.2954,14.3805,213800.0
2013-05-31 11:30:00,18.59,18.61,18.55,18.55,80200.0,14.3805,14.3959,14.3495,14.3495,80200.0
2013-05-31 12:00:00,18.55,18.56,18.49,18.51,118800.0,14.3495,14.3573,14.3031,14.3186,118800.0
2013-05-31 12:30:00,18.51,18.52,18.47,18.47,101600.0,14.3186,14.3263,14.2876,14.2876,101600.0
2013-05-31 13:00:00,18.47,18.48,18.45,18.46,97000.0,14.2876,14.2954,14.2722,14.2799,97000.0
2013-05-31 13:30:00,18.46,18.46,18.41,18.41,101000.0,14.2799,14.2799,14.2412,14.2412,101000.0
2013-05-31 14:00:00,18.42,18.42,18.36,18.38,243200.0,14.249,14.249,14.2026,14.218,243200.0
2013-05-31 14:30:00,18.38,18.38,18.32,18.35,190000.0,14.218,14.218,14.1716,14.1948,190000.0
2013-05-31 15:00:00,18.34,18.38,18.33,18.36,262800.0,14.1871,14.218,14.1793,14.2026,262800.0
2013-05-31 15:30:00,18.35,18.36,18.24,18.25,848200.0,14.1948,14.2026,14.1097,14.1175,848200.0
2013-06-03 09:30:00,18.25,18.39,18.21,18.35,301400.0,14.1175,14.2258,14.0865,14.1948,301400.0
2013-06-03 10:00:00,18.33,18.36,18.24,18.28,258600.0,14.1793,14.2026,14.1097,14.1407,258600.0
2013-06-03 10:30:00,18.28,18.29,18.23,18.25,328400.0,14.1407,14.1484,14.102,14.1175,328400.0
2013-06-03 11:00:00,18.25,18.28,18.18,18.2,246400.0,14.1175,14.1407,14.0633,14.0788,246400.0
2013-06-03 11:30:00,18.2,18.25,18.17,18.24,223600.0,14.0788,14.1175,14.0556,14.1097,223600.0
2013-06-03 12:00:00,18.24,18.27,18.2,18.23,174800.0,14.1097,14.1329,14.0788,14.102,174800.0
2013-06-03 12:30:00,18.24,18.29,18.21,18.27,146400.0,14.1097,14.1484,14.0865,14.1329,146400.0
2013-06-03 13:00:00,18.26,18.28,18.25,18.25,141200.0,14.1252,14.1407,14.1175,14.1175,141200.0
2013-06-03 13:30:00,18.26,18.29,18.24,18.25,109600.0,14.1252,14.1484,14.1097,14.1175,109600.0
2013-06-03 14:00:00,18.25,18.33,18.25,18.25,140600.0,14.1175,14.1793,14.1175,14.1175,140600.0
2013-06-03 14:30:00,18.25,18.3,18.24,18.3,193600.0,14.1175,14.1561,14.1097,14.1561,193600.0
2013-06-03 15:00:00,18.3,18.35,18.29,18.35,182400.0,14.1561,14.1948,14.1484,14.1948,182400.0
2013-06-03 15:30:00,18.34,18.43,18.34,18.43,594600.0,14.1871,14.2567,14.1871,14.2567,594600.0
2013-06-04 09:30:00,19.13,19.18,18.9,19.0,1420600.0,14.7982,14.8369,14.6203,14.6976,1420600.0
2013-06-04 10:00:00,19.0,19.01,18.83,18.99,735400.0,14.6976,14.7054,14.5661,14.6899,735400.0
2013-06-04 10:30:00,18.99,19.0,18.86,18.93,734200.0,14.6899,14.6976,14.5893,14.6435,734200.0
2013-06-04 11:00:00,18.93,18.93,18.74,18.74,590400.0,14.6435,14.6435,14.4965,14.4965,590400.0
2013-06-04 11:30:00,18.74,18.75,18.68,18.73,512200.0,14.4965,14.5042,14.4501,14.4888,512200.0
2013-06-04 12:00:00,18.73,18.77,18.63,18.64,454000.0,14.4888,14.5197,14.4114,14.4191,454000.0
2013-06-04 12:30:00,18.64,18.74,18.63,18.7,304800.0,14.4191,14.4965,14.4114,14.4656,304800.0
2013-06-04 13:00:00,18.7,18.73,18.65,18.65,330800.0,14.4656,14.4888,14.4269,14.4269,330800.0
2013-06-04 13:30:00,18.64,18.66,18.56,18.56,490600.0,14.4191,14.4346,14.3573,14.3573,490600.0
2013-06-04 14:00:00,18.56,18.56,18.37,18.46,601400.0,14.3573,14.3573,14.2103,14.2799,601400.0
2013-06-04 14:30:00,18.46,18.53,18.4,18.49,670600.0,14.2799,14.3341,14.2335,14.3031,670600.0
2013-06-04 15:00:00,18.49,18.5,18.41,18.49,516000.0,14.3031,14.3109,14.2412,14.3031,516000.0
2013-06-04 15:30:00,18.49,18.61,18.48,18.55,609400.0,14.3031,14.3959,14.2954,14.3495,609400.0
2013-06-05 09:30:00,18.43,18.55,18.38,18.46,247600.0,14.2567,14.3495,14.218,14.2799,247600.0
2013-06-05 10:00:00,18.47,18.52,18.38,18.43,312400.0,14.2876,14.3263,14.218,14.2567,312400.0
2013-06-05 10:30:00,18.43,18.43,18.3,18.32,155600.0,14.2567,14.2567,14.1561,14.1716,155600.0
2013-06-05 11:00:00,18.32,18.36,18.29,18.33,174000.0,14.1716,14.2026,14.1484,14.1793,174000.0
2013-06-05 11:30:00,18.32,18.36,18.3,18.32,175200.0,14.1716,14.2026,14.1561,14.1716,175200.0
2013-06-05 12:00:00,18.32,18.36,18.28,18.34,194000.0,14.1716,14.2026,14.1407,14.1871,194000.0
2013-06-05 12:30:00,18.34,18.34,18.25,18.27,195200.0,14.1871,14.1871,14.1175,14.1329,195200.0
2013-06-05 13:00:00,18.27,18.39,18.25,18.36,151400.0,14.1329,14.2258,14.1175,14.2026,151400.0
2013-06-05 13:30:00,18.36,18.42,18.33,18.33,163600.0,14.2026,14.249,14.1793,14.1793,163600.0
2013-06-05 14:00:00,18.33,18.35,18.26,18.29,369800.0,14.1793,14.1948,14.1252,14.1484,369800.0
2013-06-05 14:30:00,18.29,18.35,18.27,18.3,270600.0,14.1484,14.1948,14.1329,14.1561,270600.0
2013-06-05 15:00:00,18.3,18.34,18.24,18.33,313600.0,14.1561,14.1871,14.1097,14.1793,313600.0
2013-06-05 15:30:00,18.33,18.34,18.21,18.23,688400.0,14.1793,14.1871,14.0865,14.102,688400.0
2013-06-06 09:30:00,18.28,18.29,18.15,18.15,282200.0,14.1407,14.1484,14.0401,14.0401,282200.0
2013-06-06 10:00:00,18.16,18.2,18.14,18.18,232800.0,14.0478,14.0788,14.0324,14.0633,232800.0
2013-06-06 10:30:00,18.18,18.18,18.04,18.09,277600.0,14.0633,14.0633,13.955,13.9937,277600.0
2013-06-06 11:00:00,18.09,18.11,18.03,18.04,265600.0,13.9937,14.0092,13.9473,13.955,265600.0
2013-06-06 11:30:00,18.04,18.07,17.98,18.0,288600.0,13.955,13.9782,13.9086,13.9241,288600.0
2013-06-06 12:00:00,18.0,18.01,17.87,17.89,330200.0,13.9241,13.9318,13.8235,13.839,330200.0
2013-06-06 12:30:00,17.89,17.99,17.89,17.93,303400.0,13.839,13.9163,13.839,13.8699,303400.0
2013-06-06 13:00:00,17.93,18.0,17.9,17.92,361800.0,13.8699,13.9241,13.8467,13.8622,361800.0
2013-06-06 13:30:00,17.92,17.99,17.9,17.93,433600.0,13.8622,13.9163,13.8467,13.8699,433600.0
2013-06-06 14:00:00,17.93,18.04,17.92,18.04,194200.0,13.8699,13.955,13.8622,13.955,194200.0
2013-06-06 14:30:00,18.03,18.07,18.0,18.03,149000.0,13.9473,13.9782,13.9241,13.9473,149000.0
2013-06-06 15:00:00,18.03,18.07,18.01,18.05,204800.0,13.9473,13.9782,13.9318,13.9627,204800.0
2013-06-06 15:30:00,18.05,18.11,18.03,18.1,535600.0,13.9627,14.0092,13.9473,14.0014,535600.0
2013-06-07 09:30:00,18.21,18.25,18.05,18.18,192800.0,14.0865,14.1175,13.9627,14.0633,192800.0
2013-06-07 10:00:00,18.18,18.29,18.17,18.18,253600.0,14.0633,14.1484,14.0556,14.0633,253600.0
2013-06-07 10:30:00,18.18,18.23,18.14,18.23,150800.0,14.0633,14.102,14.0324,14.102,150800.0
2013-06-07 11:00:00,18.23,18.3,18.23,18.29,159200.0,14.102,14.1561,14.102,14.1484,159200.0
2013-06-07 11:30:00,18.29,18.33,18.29,18.31,165200.0,14.1484,14.1793,14.1484,14.1639,165200.0
2013-06-07 12:00:00,18.3,18.35,18.27,18.35,101000.0,14.1561,14.1948,14.1329,14.1948,101000.0
2013-06-07 12:30:00,18.36,18.36,18.29,18.34,124000.0,14.2026,14.2026,14.1484,14.1871,124000.0
2013-06-07 13:00:00,18.34,18.35,18.3,18.31,64800.0,14.1871,14.1948,14.1561,14.1639,64800.0
2013-06-07 13:30:00,18.32,18.33,18.27,18.27,85600.0,14.1716,14.1793,14.1329,14.1329,85600.0
2013-06-07 14:00:00,18.27,18.29,18.2,18.22,96800.0,14.1329,14.1484,14.0788,14.0943,96800.0
2013-06-07 14:30:00,18.23,18.25,18.21,18.23,136000.0,14.102,14.1175,14.0865,14.102,136000.0
2013-06-07 15:00:00,18.23,18.3,18.23,18.3,254400.0,14.102,14.1561,14.102,14.1561,254400.0
2013-06-07 15:30:00,18.3,18.36,18.3,18.35,400000.0,14.1561,14.2026,14.1561,14.1948,400000.0
2013-06-10 09:30:00,18.35,18.43,18.35,18.39,278000.0,14.1948,14.2567,14.1948,14.2258,278000.0
2013-06-10 10:00:00,18.39,18.5,18.35,18.48,477600.0,14.2258,14.3109,14.1948,14.2954,477600.0
2013-06-10 10:30:00,18.48,18.53,18.47,18.48,235800.0,14.2954,14.3341,14.2876,14.2954,235800.0
2013-06-10 11:00:00,18.48,18.5,18.47,18.48,200000.0,14.2954,14.3109,14.2876,14.2954,200000.0
2013-06-10 11:30:00,18.48,18.49,18.45,18.46,172000.0,14.2954,14.3031,14.2722,14.2799,172000.0
2013-06-10 12:00:00,18.46,18.5,18.44,18.45,163400.0,14.2799,14.3109,14.2644,14.2722,163400.0
2013-06-10 12:30:00,18.45,18.45,18.35,18.36,233000.0,14.2722,14.2722,14.1948,14.2026,233000.0
2013-06-10 13:00:00,18.36,18.42,18.35,18.4,176800.0,14.2026,14.249,14.1948,14.2335,176800.0
2013-06-10 13:30:00,18.39,18.41,18.38,18.4,130600.0,14.2258,14.2412,14.218,14.2335,130600.0
2013-06-10 14:00:00,18.4,18.4,18.31,18.39,246400.0,14.2335,14.2335,14.1639,14.2258,246400.0
2013-06-10 14:30:00,18.4,18.43,18.39,18.41,341800.0,14.2335,14.2567,14.2258,14.2412,341800.0
2013-06-10 15:00:00,18.41,18.42,18.39,18.4,174800.0,14.2412,14.249,14.2258,14.2335,174800.0
2013-06-10 15:30:00,18.4,18.45,18.38,18.41,504400.0,14.2335,14.2722,14.218,14.2412,504400.0
2013-06-11 09:30:00,18.24,18.26,18.07,18.21,348400.0,14.1097,14.1252,13.9782,14.0865,348400.0
2013-06-11 10:00:00,18.21,18.25,18.13,18.19,286400.0,14.0865,14.1175,14.0246,14.071,286400.0
2013-06-11 10:30:00,18.19,18.33,18.19,18.31,90600.0,14.071,14.1793,14.071,14.1639,90600.0
2013-06-11 11:00:00,18.31,18.36,18.27,18.34,193400.0,14.1639,14.2026,14.1329,14.1871,193400.0
2013-06-11 11:30:00,18.34,18.36,18.3,18.36,272600.0,14.1871,14.2026,14.1561,14.2026,272600.0
2013-06-11 12:00:00,18.36,18.41,18.36,18.39,174200.0,14.2026,14.2412,14.2026,14.2258,174200.0
2013-06-11 12:30:00,18.39,18.46,18.39,18.43,291600.0,14.2258,14.2799,14.2258,14.2567,291600.0
2013-06-11 13:00:00,18.43,18.46,18.39,18.39,322200.0,14.2567,14.2799,14.2258,14.2258,322200.0
2013-06-11 13:30:00,18.38,18.4,18.35,18.36,396400.0,14.218,14.2335,14.1948,14.2026,396400.0
2013-06-11 14:00:00,18.36,18.45,18.35,18.45,343600.0,14.2026,14.2722,14.1948,14.2722,343600.0
2013-06-11 14:30:00,18.45,18.5,18.43,18.5,484200.0,14.2722,14.3109,14.2567,14.3109,484200.0
2013-06-11 15:00:00,18.51,18.55,18.47,18.52,526400.0,14.3186,14.3495,14.2876,14.3263,526400.0
2013-06-11 15:30:00,18.52,18.52,18.38,18.39,973800.0,14.3263,14.3263,14.218,14.2258,973800.0
2013-06-12 09:30:00,18.56,18.56,18.43,18.47,444800.0,14.3573,14.3573,14.2567,14.2876,444800.0
2013-06-12 10:00:00,18.47,18.47,18.37,18.43,461600.0,14.2876,14.2876,14.2103,14.2567,461600.0
2013-06-12 10:30:00,18.43,18.48,18.41,18.44,600000.0,14.2567,14.2954,14.2412,14.2644,600000.0
2013-06-12 11:00:00,18.44,18.45,18.38,18.41,517600.0,14.2644,14.2722,14.218,14.2412,517600.0
2013-06-12 11:30:00,18.4,18.45,18.32,18.34,493200.0,14.2335,14.2722,14.1716,14.1871,493200.0
2013-06-12 12:00:00,18.34,18.36,18.3,18.32,442000.0,14.1871,14.2026,14.1561,14.1716,442000.0
2013-06-12 12:30:00,18.32,18.33,18.24,18.29,226000.0,14.1716,14.1793,14.1097,14.1484,226000.0
2013-06-12 13:00:00,18.29,18.34,18.27,18.31,255600.0,14.1484,14.1871,14.1329,14.1639,255600.0
2013-06-12 13:30:00,18.3,18.34,18.26,18.32,279200.0,14.1561,14.1871,14.1252,14.1716,279200.0
2013-06-12 14:00:00,18.32,18.32,18.21,18.22,370000.0,14.1716,14.1716,14.0865,14.0943,370000.0
2013-06-12 14:30:00,18.22,18.27,18.2,18.25,523600.0,14.0943,14.1329,14.0788,14.1175,523600.0
2013-06-12 15:00:00,18.25,18.28,18.18,18.21,881600.0,14.1175,14.1407,14.0633,14.0865,881600.0
2013-06-12 15:30:00,18.21,18.22,18.17,18.18,1654000.0,14.0865,14.0943,14.0556,14.0633,1654000.0
2013-06-13 09:30:00,18.18,18.28,18.08,18.27,229400.0,14.0633,14.1407,13.986,14.1329,229400.0
2013-06-13 10:00:00,18.27,18.36,18.25,18.29,312000.0,14.1329,14.2026,14.1175,14.1484,312000.0
2013-06-13 10:30:00,18.29,18.38,18.29,18.34,220800.0,14.1484,14.218,14.1484,14.1871,220800.0
2013-06-13 11:00:00,18.35,18.41,18.31,18.4,213400.0,14.1948,14.2412,14.1639,14.2335,213400.0
2013-06-13 11:30:00,18.4,18.44,18.34,18.42,168400.0,14.2335,14.2644,14.1871,14.249,168400.0
2013-06-13 12:00:00,18.42,18.45,18.41,18.43,125000.0,14.249,14.2722,14.2412,14.2567,125000.0
2013-06-13 12:30:00,18.43,18.52,18.42,18.51,107600.0,14.2567,14.3263,14.249,14.3186,107600.0
2013-06-13 13:00:00,18.52,18.52,18.46,18.49,156000.0,14.3263,14.3263,14.2799,14.3031,156000.0
2013-06-13 13:30:00,18.49,18.58,18.48,18.57,143600.0,14.3031,14.3727,14.2954,14.365,143600.0
2013-06-13 14:00:00,18.57,18.65,18.56,18.61,170600.0,14.365,14.4269,14.3573,14.3959,170600.0
2013-06-13 14:30:00,18.61,18.64,18.53,18.56,221800.0,14.3959,14.4191,14.3341,14.3573,221800.0
2013-06-13 15:00:00,18.56,18.59,18.55,18.57,252800.0,14.3573,14.3805,14.3495,14.365,252800.0
2013-06-13 15:30:00,18.57,18.66,18.55,18.63,563000.0,14.365,14.4346,14.3495,14.4114,563000.0
2013-06-14 09:30:00,18.61,18.68,18.52,18.67,138400.0,14.3959,14.4501,14.3263,14.4424,138400.0
2013-06-14 10:00:00,18.67,18.72,18.65,18.68,169800.0,14.4424,14.481,14.4269,14.4501,169800.0
2013-06-14 10:30:00,18.68,18.71,18.59,18.6,188000.0,14.4501,14.4733,14.3805,14.3882,188000.0
2013-06-14 11:00:00,18.6,18.64,18.57,18.63,126200.0,14.3882,14.4191,14.365,14.4114,126200.0
2013-06-14 11:30:00,18.63,18.64,18.53,18.58,216000.0,14.4114,14.4191,14.3341,14.3727,216000.0
2013-06-14 12:00:00,18.57,18.61,18.54,18.61,122000.0,14.365,14.3959,14.3418,14.3959,122000.0
2013-06-14 12:30:00,18.61,18.61,18.51,18.52,141800.0,14.3959,14.3959,14.3186,14.3263,141800.0
2013-06-14 13:00:00,18.52,18.53,18.44,18.45,152200.0,14.3263,14.3341,14.2644,14.2722,152200.0
2013-06-14 13:30:00,18.43,18.53,18.43,18.5,131600.0,14.2567,14.3341,14.2567,14.3109,131600.0
2013-06-14 14:00:00,18.5,18.6,18.48,18.59,107200.0,14.3109,14.3882,14.2954,14.3805,107200.0
2013-06-14 14:30:00,18.58,18.61,18.54,18.54,128400.0,14.3727,14.3959,14.3418,14.3418,128400.0
2013-06-14 15:00:00,18.54,18.61,18.54,18.58,167800.0,14.3418,14.3959,14.3418,14.3727,167800.0
2013-06-14 15:30:00,18.58,18.59,18.51,18.52,254600.0,14.3727,14.3805,14.3186,14.3263,254600.0
2013-06-17 09:30:00,18.65,18.86,18.63,18.84,342200.0,14.4269,14.5893,14.4114,14.5739,342200.0
2013-06-17 10:00:00,18.84,18.88,18.8,18.81,306200.0,14.5739,14.6048,14.5429,14.5507,306200.0
2013-06-17 10:30:00,18.81,18.85,18.76,18.85,178800.0,14.5507,14.5816,14.512,14.5816,178800.0
2013-06-17 11:00:00,18.84,18.91,18.83,18.88,209600.0,14.5739,14.628,14.5661,14.6048,209600.0
2013-06-17 11:30:00,18.88,18.9,18.83,18.85,145000.0,14.6048,14.6203,14.5661,14.5816,145000.0
2013-06-17 12:00:00,18.84,18.85,18.82,18.82,96800.0,14.5739,14.5816,14.5584,14.5584,96800.0
2013-06-17 12:30:00,18.82,18.83,18.79,18.82,107600.0,14.5584,14.5661,14.5352,14.5584,107600.0
2013-06-17 13:00:00,18.82,18.85,18.81,18.84,84600.0,14.5584,14.5816,14.5507,14.5739,84600.0
2013-06-17 13:30:00,18.84,18.85,18.82,18.83,72000.0,14.5739,14.5816,14.5584,14.5661,72000.0
2013-06-17 14:00:00,18.83,18.85,18.75,18.79,218400.0,14.5661,14.5816,14.5042,14.5352,218400.0
2013-06-17 14:30:00,18.79,18.81,18.72,18.74,514800.0,14.5352,14.5507,14.481,14.4965,514800.0
2013-06-17 15:00:00,18.74,18.79,18.72,18.75,246800.0,14.4965,14.5352,14.481,14.5042,246800.0
2013-06-17 15:30:00,18.76,18.82,18.75,18.78,504400.0,14.512,14.5584,14.5042,14.5274,504400.0
2013-06-18 09:30:00,18.75,18.9,18.75,18.83,243800.0,14.5042,14.6203,14.5042,14.5661,243800.0
2013-06-18 10:00:00,18.83,18.88,18.81,18.87,188000.0,14.5661,14.6048,14.5507,14.5971,188000.0
2013-06-18 10:30:00,18.88,18.96,18.88,18.93,163800.0,14.6048,14.6667,14.6048,14.6435,163800.0
2013-06-18 11:00:00,18.93,18.95,18.89,18.95,163800.0,14.6435,14.659,14.6125,14.659,163800.0
2013-06-18 11:30:00,18.95,18.97,18.88,18.88,154000.0,14.659,14.6744,14.6048,14.6048,154000.0
2013-06-18 12:00:00,18.89,18.92,18.88,18.92,126200.0,14.6125,14.6357,14.6048,14.6357,126200.0
2013-06-18 12:30:00,18.93,18.97,18.91,18.92,111800.0,14.6435,14.6744,14.628,14.6357,111800.0
2013-06-18 13:00:00,18.92,18.92,18.89,18.9,151200.0,14.6357,14.6357,14.6125,14.6203,151200.0
2013-06-18 13:30:00,18.9,18.9,18.86,18.89,69200.0,14.6203,14.6203,14.5893,14.6125,69200.0
2013-06-18 14:00:00,18.89,18.96,18.89,18.95,165800.0,14.6125,14.6667,14.6125,14.659,165800.0
2013-06-18 14:30:00,18.95,19.04,18.95,19.04,389800.0,14.659,14.7286,14.659,14.7286,389800.0
2013-06-18 15:00:00,19.04,19.04,19.0,19.04,210200.0,14.7286,14.7286,14.6976,14.7286,210200.0
2013-06-18 15:30:00,19.04,19.05,18.97,19.02,353800.0,14.7286,14.7363,14.6744,14.7131,353800.0
2013-06-19 09:30:00,19.0,19.08,18.96,18.97,203000.0,14.6976,14.7595,14.6667,14.6744,203000.0
2013-06-19 10:00:00,18.97,19.03,18.97,19.0,199200.0,14.6744,14.7208,14.6744,14.6976,199200.0
2013-06-19 10:30:00,19.0,19.02,18.96,18.99,87400.0,14.6976,14.7131,14.6667,14.6899,87400.0
2013-06-19 11:00:00,18.99,19.01,18.93,18.98,91800.0,14.6899,14.7054,14.6435,14.6822,91800.0
2013-06-19 11:30:00,18.97,18.97,18.9,18.91,95600.0,14.6744,14.6744,14.6203,14.628,95600.0
2013-06-19 12:00:00,18.91,18.92,18.88,18.89,96800.0,14.628,14.6357,14.6048,14.6125,96800.0
2013-06-19 12:30:00,18.89,18.91,18.86,18.88,87400.0,14.6125,14.628,14.5893,14.6048,87400.0
2013-06-19 13:00:00,18.87,18.88,18.85,18.85,96000.0,14.5971,14.6048,14.5816,14.5816,96000.0
2013-06-19 13:30:00,18.86,18.89,18.85,18.89,64400.0,14.5893,14.6125,14.5816,14.6125,64400.0
2013-06-19 14:00:00,18.89,18.93,18.79,18.9,312000.0,14.6125,14.6435,14.5352,14.6203,312000.0
2013-06-19 14:30:00,18.9,18.93,18.7,18.71,409200.0,14.6203,14.6435,14.4656,14.4733,409200.0
2013-06-19 15:00:00,18.72,18.82,18.69,18.81,366400.0,14.481,14.5584,14.4578,14.5507,366400.0
2013-06-19 15:30:00,18.81,18.83,18.7,18.7,422600.0,14.5507,14.5661,14.4656,14.4656,422600.0
2013-06-20 09:30:00,18.44,18.53,18.28,18.35,477400.0,14.2644,14.3341,14.1407,14.1948,477400.0
2013-06-20 10:00:00,18.35,18.39,18.25,18.25,457800.0,14.1948,14.2258,14.1175,14.1175,457800.0
2013-06-20 10:30:00,18.25,18.39,18.23,18.34,259600.0,14.1175,14.2258,14.102,14.1871,259600.0
2013-06-20 11:00:00,18.33,18.35,18.24,18.3,369000.0,14.1793,14.1948,14.1097,14.1561,369000.0
2013-06-20 11:30:00,18.3,18.34,18.26,18.26,135200.0,14.1561,14.1871,14.1252,14.1252,135200.0
2013-06-20 12:00:00,18.25,18.33,18.25,18.31,148800.0,14.1175,14.1793,14.1175,14.1639,148800.0
2013-06-20 12:30:00,18.31,18.36,18.23,18.25,111200.0,14.1639,14.2026,14.102,14.1175,111200.0
2013-06-20 13:00:00,18.25,18.32,18.25,18.29,95400.0,14.1175,14.1716,14.1175,14.1484,95400.0
2013-06-20 13:30:00,18.29,18.32,18.28,18.31,106600.0,14.1484,14.1716,14.1407,14.1639,106600.0
2013-06-20 14:00:00,18.31,18.32,18.21,18.21,193600.0,14.1639,14.1716,14.0865,14.0865,193600.0
2013-06-20 14:30:00,18.21,18.23,18.17,18.17,172200.0,14.0865,14.102,14.0556,14.0556,172200.0
2013-06-20 15:00:00,18.17,18.22,18.16,18.19,199200.0,14.0556,14.0943,14.0478,14.071,199200.0
2013-06-20 15:30:00,18.18,18.26,18.14,18.22,774800.0,14.0633,14.1252,14.0324,14.0943,774800.0
2013-06-21 09:30:00,18.27,18.46,18.25,18.3,1181000.0,14.1329,14.2799,14.1175,14.1561,1181000.0
2013-06-21 10:00:00,18.29,18.35,18.25,18.28,299000.0,14.1484,14.1948,14.1175,14.1407,299000.0
2013-06-21 10:30:00,18.28,18.35,18.24,18.33,223400.0,14.1407,14.1948,14.1097,14.1793,223400.0
2013-06-21 11:00:00,18.33,18.34,18.25,18.25,192800.0,14.1793,14.1871,14.1175,14.1175,192800.0
2013-06-21 11:30:00,18.25,18.26,18.19,18.25,185400.0,14.1175,14.1252,14.071,14.1175,185400.0
2013-06-21 12:00:00,18.25,18.33,18.25,18.29,147200.0,14.1175,14.1793,14.1175,14.1484,147200.0
2013-06-21 12:30:00,18.29,18.39,18.28,18.38,144400.0,14.1484,14.2258,14.1407,14.218,144400.0
2013-06-21 13:00:00,18.39,18.42,18.34,18.36,188200.0,14.2258,14.249,14.1871,14.2026,188200.0
2013-06-21 13:30:00,18.36,18.39,18.25,18.25,196400.0,14.2026,14.2258,14.1175,14.1175,196400.0
2013-06-21 14:00:00,18.25,18.33,18.24,18.33,199800.0,14.1175,14.1793,14.1097,14.1793,199800.0
2013-06-21 14:30:00,18.33,18.36,18.3,18.36,223600.0,14.1793,14.2026,14.1561,14.2026,223600.0
2013-06-21 15:00:00,18.36,18.43,18.36,18.41,387800.0,14.2026,14.2567,14.2026,14.2412,387800.0
2013-06-21 15:30:00,18.41,18.41,18.33,18.38,486800.0,14.2412,14.2412,14.1793,14.218,486800.0
2013-06-24 09:30:00,18.26,18.32,18.17,18.18,255800.0,14.1252,14.1716,14.0556,14.0633,255800.0
2013-06-24 10:00:00,18.17,18.23,18.11,18.16,186200.0,14.0556,14.102,14.0092,14.0478,186200.0
2013-06-24 10:30:00,18.16,18.25,18.13,18.2,198600.0,14.0478,14.1175,14.0246,14.0788,198600.0
2013-06-24 11:00:00,18.19,18.24,18.08,18.09,150600.0,14.071,14.1097,13.986,13.9937,150600.0
2013-06-24 11:30:00,18.09,18.18,18.08,18.16,128600.0,13.9937,14.0633,13.986,14.0478,128600.0
2013-06-24 12:00:00,18.16,18.18,18.08,18.15,127600.0,14.0478,14.0633,13.986,14.0401,127600.0
2013-06-24 12:30:00,18.15,18.21,18.14,18.2,107200.0,14.0401,14.0865,14.0324,14.0788,107200.0
2013-06-24 13:00:00,18.2,18.22,18.16,18.2,194600.0,14.0788,14.0943,14.0478,14.0788,194600.0
2013-06-24 13:30:00,18.2,18.21,18.14,18.21,148800.0,14.0788,14.0865,14.0324,14.0865,148800.0
2013-06-24 14:00:00,18.21,18.3,18.18,18.28,194800.0,14.0865,14.1561,14.0633,14.1407,194800.0
2013-06-24 14:30:00,18.27,18.31,18.23,18.24,255000.0,14.1329,14.1639,14.102,14.1097,255000.0
2013-06-24 15:00:00,18.23,18.29,18.2,18.23,252400.0,14.102,14.1484,14.0788,14.102,252400.0
2013-06-24 15:30:00,18.24,18.28,18.15,18.15,405000.0,14.1097,14.1407,14.0401,14.0401,405000.0
2013-06-25 09:30:00,18.35,18.42,18.24,18.29,225800.0,14.1948,14.249,14.1097,14.1484,225800.0
2013-06-25 10:00:00,18.3,18.31,18.21,18.28,199800.0,14.1561,14.1639,14.0865,14.1407,199800.0
2013-06-25 10:30:00,18.28,18.39,18.27,18.37,170600.0,14.1407,14.2258,14.1329,14.2103,170600.0
2013-06-25 11:00:00,18.38,18.4,18.31,18.32,155600.0,14.218,14.2335,14.1639,14.1716,155600.0
2013-06-25 11:30:00,18.32,18.38,18.31,18.37,104000.0,14.1716,14.218,14.1639,14.2103,104000.0
2013-06-25 12:00:00,18.38,18.4,18.35,18.39,82800.0,14.218,14.2335,14.1948,14.2258,82800.0
2013-06-25 12:30:00,18.39,18.42,18.36,18.36,150000.0,14.2258,14.249,14.2026,14.2026,150000.0
2013-06-25 13:00:00,18.36,18.39,18.29,18.31,137000.0,14.2026,14.2258,14.1484,14.1639,137000.0
2013-06-25 13:30:00,18.31,18.34,18.29,18.31,174600.0,14.1639,14.1871,14.1484,14.1639,174600.0
2013-06-25 14:00:00,18.31,18.33,18.28,18.29,187000.0,14.1639,14.1793,14.1407,14.1484,187000.0
2013-06-25 14:30:00,18.3,18.33,18.26,18.27,207400.0,14.1561,14.1793,14.1252,14.1329,207400.0
2013-06-25 15:00:00,18.27,18.39,18.25,18.39,234200.0,14.1329,14.2258,14.1175,14.2258,234200.0
2013-06-25 15:30:00,18.39,18.46,18.39,18.4,602000.0,14.2258,14.2799,14.2258,14.2335,602000.0
2013-06-26 09:30:00,18.59,18.66,18.46,18.49,195400.0,14.3805,14.4346,14.2799,14.3031,195400.0
2013-06-26 10:00:00,18.49,18.5,18.34,18.34,144200.0,14.3031,14.3109,14.1871,14.1871,144200.0
2013-06-26 10:30:00,18.33,18.41,18.33,18.35,128600.0,14.1793,14.2412,14.1793,14.1948,128600.0
2013-06-26 11:00:00,18.35,18.4,18.31,18.38,64600.0,14.1948,14.2335,14.1639,14.218,64600.0
2013-06-26 11:30:00,18.38,18.43,18.36,18.43,123600.0,14.218,14.2567,14.2026,14.2567,123600.0
2013-06-26 12:00:00,18.43,18.48,18.43,18.44,58000.0,14.2567,14.2954,14.2567,14.2644,58000.0
2013-06-26 12:30:00,18.45,18.46,18.41,18.43,55200.0,14.2722,14.2799,14.2412,14.2567,55200.0
2013-06-26 13:00:00,18.43,18.53,18.43,18.52,164600.0,14.2567,14.3341,14.2567,14.3263,164600.0
2013-06-26 13:30:00,18.52,18.53,18.48,18.52,288800.0,14.3263,14.3341,14.2954,14.3263,288800.0
2013-06-26 14:00:00,18.52,18.57,18.52,18.56,84800.0,14.3263,14.365,14.3263,14.3573,84800.0
2013-06-26 14:30:00,18.56,18.56,18.52,18.54,66200.0,14.3573,14.3573,14.3263,14.3418,66200.0
2013-06-26 15:00:00,18.54,18.58,18.5,18.52,188200.0,14.3418,14.3727,14.3109,14.3263,188200.0
2013-06-26 15:30:00,18.52,18.53,18.47,18.47,184400.0,14.3263,14.3341,14.2876,14.2876,184400.0
2013-06-27 09:30:00,18.58,18.7,18.5,18.61,240400.0,14.3727,14.4656,14.3109,14.3959,240400.0
2013-06-27 10:00:00,18.62,18.64,18.58,18.61,270800.0,14.4037,14.4191,14.3727,14.3959,270800.0
2013-06-27 10:30:00,18.61,18.63,18.54,18.58,242200.0,14.3959,14.4114,14.3418,14.3727,242200.0
2013-06-27 11:00:00,18.59,18.62,18.57,18.59,117400.0,14.3805,14.4037,14.365,14.3805,117400.0
2013-06-27 11:30:00,18.59,18.59,18.52,18.52,124400.0,14.3805,14.3805,14.3263,14.3263,124400.0
2013-06-27 12:00:00,18.52,18.52,18.44,18.45,227000.0,14.3263,14.3263,14.2644,14.2722,227000.0
2013-06-27 12:30:00,18.46,18.5,18.46,18.5,160800.0,14.2799,14.3109,14.2799,14.3109,160800.0
2013-06-27 13:00:00,18.5,18.63,18.5,18.61,184800.0,14.3109,14.4114,14.3109,14.3959,184800.0
2013-06-27 13:30:00,18.61,18.68,18.6,18.63,99000.0,14.3959,14.4501,14.3882,14.4114,99000.0
2013-06-27 14:00:00,18.62,18.63,18.58,18.61,87400.0,14.4037,14.4114,14.3727,14.3959,87400.0
2013-06-27 14:30:00,18.61,18.63,18.57,18.59,115400.0,14.3959,14.4114,14.365,14.3805,115400.0
2013-06-27 15:00:00,18.58,18.62,18.57,18.62,145000.0,14.3727,14.4037,14.365,14.4037,145000.0
2013-06-27 15:30:00,18.62,18.62,18.54,18.55,489800.0,14.4037,14.4037,14.3418,14.3495,489800.0
2013-06-28 09:30:00,18.45,18.54,18.41,18.53,314800.0,14.2722,14.3418,14.2412,14.3341,314800.0
2013-06-28 10:00:00,18.53,18.59,18.49,18.59,188800.0,14.3341,14.3805,14.3031,14.3805,188800.0
2013-06-28 10:30:00,18.59,18.68,18.59,18.62,203600.0,14.3805,14.4501,14.3805,14.4037,203600.0
2013-06-28 11:00:00,18.62,18.68,18.62,18.64,212200.0,14.4037,14.4501,14.4037,14.4191,212200.0
2013-06-28 11:30:00,18.64,18.67,18.61,18.63,165000.0,14.4191,14.4424,14.3959,14.4114,165000.0
2013-06-28 12:00:00,18.63,18.63,18.51,18.54,137600.0,14.4114,14.4114,14.3186,14.3418,137600.0
2013-06-28 12:30:00,18.54,18.64,18.52,18.58,183400.0,14.3418,14.4191,14.3263,14.3727,183400.0
2013-06-28 13:00:00,18.59,18.68,18.58,18.62,164000.0,14.3805,14.4501,14.3727,14.4037,164000.0
2013-06-28 13:30:00,18.62,18.75,18.62,18.74,119000.0,14.4037,14.5042,14.4037,14.4965,119000.0
2013-06-28 14:00:00,18.73,18.77,18.7,18.74,166000.0,14.4888,14.5197,14.4656,14.4965,166000.0
2013-06-28 14:30:00,18.74,18.76,18.68,18.68,185400.0,14.4965,14.512,14.4501,14.4501,185400.0
2013-06-28 15:00:00,18.68,18.7,18.59,18.7,161800.0,14.4501,14.4656,14.3805,14.4656,161800.0
2013-06-28 15:30:00,18.7,18.75,18.62,18.62,461400.0,14.4656,14.5042,14.4037,14.4037,461400.0
2013-07-01 09:30:00,18.72,18.8,18.59,18.62,222400.0,14.481,14.5429,14.3805,14.4037,222400.0
2013-07-01 10:00:00,18.63,18.74,18.63,18.73,167000.0,14.4114,14.4965,14.4114,14.4888,167000.0
2013-07-01 10:30:00,18.73,18.75,18.66,18.75,162600.0,14.4888,14.5042,14.4346,14.5042,162600.0
2013-07-01 11:00:00,18.75,18.83,18.75,18.81,182200.0,14.5042,14.5661,14.5042,14.5507,182200.0
2013-07-01 11:30:00,18.81,18.84,18.78,18.83,106000.0,14.5507,14.5739,14.5274,14.5661,106000.0
2013-07-01 12:00:00,18.84,18.88,18.8,18.8,217600.0,14.5739,14.6048,14.5429,14.5429,217600.0
2013-07-01 12:30:00,18.79,18.79,18.76,18.76,91800.0,14.5352,14.5352,14.512,14.512,91800.0
2013-07-01 13:00:00,18.75,18.81,18.75,18.78,96400.0,14.5042,14.5507,14.5042,14.5274,96400.0
2013-07-01 13:30:00,18.79,18.82,18.75,18.75,88600.0,14.5352,14.5584,14.5042,14.5042,88600.0
2013-07-01 14:00:00,18.75,18.77,18.68,18.73,132000.0,14.5042,14.5197,14.4501,14.4888,132000.0
2013-07-01 14:30:00,18.73,18.83,18.73,18.81,184200.0,14.4888,14.5661,14.4888,14.5507,184200.0
2013-07-01 15:00:00,18.81,18.84,18.74,18.75,228600.0,14.5507,14.5739,14.4965,14.5042,228600.0
2013-07-01 15:30:00,18.75,18.75,18.67,18.69,384600.0,14.5042,14.5042,14.4424,14.4578,384600.0
2013-07-02 09:30:00,18.62,18.93,18.62,18.93,289800.0,14.4037,14.6435,14.4037,14.6435,289800.0
2013-07-02 10:00:00,18.93,18.97,18.87,18.93,230800.0,14.6435,14.6744,14.5971,14.6435,230800.0
2013-07-02 10:30:00,18.93,19.0,18.91,19.0,238200.0,14.6435,14.6976,14.628,14.6976,238200.0
2013-07-02 11:00:00,19.0,19.01,18.95,18.97,218600.0,14.6976,14.7054,14.659,14.6744,218600.0
2013-07-02 11:30:00,18.96,18.97,18.91,18.91,135200.0,14.6667,14.6744,14.628,14.628,135200.0
2013-07-02 12:00:00,18.91,18.91,18.81,18.85,123400.0,14.628,14.628,14.5507,14.5816,123400.0
2013-07-02 12:30:00,18.85,18.85,18.79,18.82,148400.0,14.5816,14.5816,14.5352,14.5584,148400.0
2013-07-02 13:00:00,18.82,18.83,18.74,18.75,135800.0,14.5584,14.5661,14.4965,14.5042,135800.0
2013-07-02 13:30:00,18.74,18.75,18.67,18.75,142600.0,14.4965,14.5042,14.4424,14.5042,142600.0
2013-07-02 14:00:00,18.75,18.75,18.61,18.62,152600.0,14.5042,14.5042,14.3959,14.4037,152600.0
2013-07-02 14:30:00,18.61,18.68,18.61,18.66,137800.0,14.3959,14.4501,14.3959,14.4346,137800.0
2013-07-02 15:00:00,18.66,18.7,18.65,18.67,132600.0,14.4346,14.4656,14.4269,14.4424,132600.0
2013-07-02 15:30:00,18.67,18.75,18.64,18.73,368800.0,14.4424,14.5042,14.4191,14.4888,368800.0
2013-07-03 09:30:00,18.67,18.78,18.6,18.71,260000.0,14.4424,14.5274,14.3882,14.4733,260000.0
2013-07-03 10:00:00,18.71,18.84,18.71,18.84,130200.0,14.4733,14.5739,14.4733,14.5739,130200.0
2013-07-03 10:30:00,18.84,18.86,18.78,18.83,170000.0,14.5739,14.5893,14.5274,14.5661,170000.0
2013-07-03 11:00:00,18.83,18.89,18.77,18.89,173200.0,14.5661,14.6125,14.5197,14.6125,173200.0
2013-07-03 11:30:00,18.89,18.98,18.86,18.98,117800.0,14.6125,14.6822,14.5893,14.6822,117800.0
2013-07-03 12:00:00,18.98,18.98,18.93,18.96,174200.0,14.6822,14.6822,14.6435,14.6667,174200.0
2013-07-03 12:30:00,18.96,18.96,18.87,18.91,336400.0,14.6667,14.6667,14.5971,14.628,336400.0
2013-07-05 09:30:00,19.04,19.06,18.97,18.97,252400.0,14.7286,14.744,14.6744,14.6744,252400.0
2013-07-05 10:00:00,18.98,19.02,18.85,18.92,145000.0,14.6822,14.7131,14.5816,14.6357,145000.0
2013-07-05 10:30:00,18.92,19.03,18.9,19.03,76800.0,14.6357,14.7208,14.6203,14.7208,76800.0
2013-07-05 11:00:00,19.03,19.06,19.0,19.0,100400.0,14.7208,14.744,14.6976,14.6976,100400.0
2013-07-05 11:30:00,19.0,19.07,18.97,19.06,56400.0,14.6976,14.7518,14.6744,14.744,56400.0
2013-07-05 12:00:00,19.06,19.1,19.06,19.1,53000.0,14.744,14.775,14.744,14.775,53000.0
2013-07-05 12:30:00,19.1,19.13,19.05,19.09,88000.0,14.775,14.7982,14.7363,14.7673,88000.0
2013-07-05 13:00:00,19.08,19.08,19.03,19.06,50800.0,14.7595,14.7595,14.7208,14.744,50800.0
2013-07-05 13:30:00,19.06,19.11,19.05,19.11,44200.0,14.744,14.7827,14.7363,14.7827,44200.0
2013-07-05 14:00:00,19.11,19.17,19.1,19.11,146000.0,14.7827,14.8291,14.775,14.7827,146000.0
2013-07-05 14:30:00,19.11,19.12,19.06,19.07,135800.0,14.7827,14.7905,14.744,14.7518,135800.0
2013-07-05 15:00:00,19.06,19.07,18.99,18.99,143200.0,14.744,14.7518,14.6899,14.6899,143200.0
2013-07-05 15:30:00,18.99,19.13,18.99,19.11,292600.0,14.6899,14.7982,14.6899,14.7827,292600.0
2013-07-08 09:30:00,19.21,19.24,18.92,19.0,260400.0,14.8601,14.8833,14.6357,14.6976,260400.0
2013-07-08 10:00:00,18.99,19.05,18.98,18.99,320400.0,14.6899,14.7363,14.6822,14.6899,320400.0
2013-07-08 10:30:00,18.99,19.0,18.84,18.88,194600.0,14.6899,14.6976,14.5739,14.6048,194600.0
2013-07-08 11:00:00,18.89,18.91,18.84,18.9,313400.0,14.6125,14.628,14.5739,14.6203,313400.0
2013-07-08 11:30:00,18.9,18.9,18.77,18.79,165400.0,14.6203,14.6203,14.5197,14.5352,165400.0
2013-07-08 12:00:00,18.79,18.79,18.74,18.74,76800.0,14.5352,14.5352,14.4965,14.4965,76800.0
2013-07-08 12:30:00,18.74,18.79,18.72,18.72,74000.0,14.4965,14.5352,14.481,14.481,74000.0
2013-07-08 13:00:00,18.72,18.75,18.7,18.71,89800.0,14.481,14.5042,14.4656,14.4733,89800.0
2013-07-08 13:30:00,18.71,18.81,18.69,18.77,136000.0,14.4733,14.5507,14.4578,14.5197,136000.0
2013-07-08 14:00:00,18.78,18.78,18.65,18.68,332600.0,14.5274,14.5274,14.4269,14.4501,332600.0
2013-07-08 14:30:00,18.68,18.74,18.67,18.73,178800.0,14.4501,14.4965,14.4424,14.4888,178800.0
2013-07-08 15:00:00,18.74,18.74,18.64,18.64,195600.0,14.4965,14.4965,14.4191,14.4191,195600.0
2013-07-08 15:30:00,18.64,18.72,18.63,18.72,482400.0,14.4191,14.481,14.4114,14.481,482400.0
2013-07-09 09:30:00,18.86,18.92,18.75,18.86,325600.0,14.5893,14.6357,14.5042,14.5893,325600.0
2013-07-09 10:00:00,18.85,18.86,18.79,18.83,241200.0,14.5816,14.5893,14.5352,14.5661,241200.0
2013-07-09 10:30:00,18.83,18.88,18.81,18.86,251000.0,14.5661,14.6048,14.5507,14.5893,251000.0
2013-07-09 11:00:00,18.86,18.93,18.86,18.93,130400.0,14.5893,14.6435,14.5893,14.6435,130400.0
2013-07-09 11:30:00,18.93,18.93,18.88,18.89,83800.0,14.6435,14.6435,14.6048,14.6125,83800.0
2013-07-09 12:00:00,18.89,18.9,18.86,18.86,49200.0,14.6125,14.6203,14.5893,14.5893,49200.0
2013-07-09 12:30:00,18.86,18.91,18.85,18.89,129200.0,14.5893,14.628,14.5816,14.6125,129200.0
2013-07-09 13:00:00,18.89,18.89,18.84,18.86,81800.0,14.6125,14.6125,14.5739,14.5893,81800.0
2013-07-09 13:30:00,18.86,18.88,18.81,18.86,76200.0,14.5893,14.6048,14.5507,14.5893,76200.0
2013-07-09 14:00:00,18.86,18.9,18.86,18.88,81000.0,14.5893,14.6203,14.5893,14.6048,81000.0
2013-07-09 14:30:00,18.89,18.9,18.85,18.86,95400.0,14.6125,14.6203,14.5816,14.5893,95400.0
2013-07-09 15:00:00,18.86,18.89,18.86,18.89,91800.0,14.5893,14.6125,14.5893,14.6125,91800.0
2013-07-09 15:30:00,18.88,18.91,18.85,18.9,461200.0,14.6048,14.628,14.5816,14.6203,461200.0
2013-07-10 09:30:00,18.83,18.99,18.81,18.91,263400.0,14.5661,14.6899,14.5507,14.628,263400.0
2013-07-10 10:00:00,18.91,18.96,18.86,18.87,235600.0,14.628,14.6667,14.5893,14.5971,235600.0
2013-07-10 10:30:00,18.87,18.91,18.85,18.9,167200.0,14.5971,14.628,14.5816,14.6203,167200.0
2013-07-10 11:00:00,18.9,18.92,18.88,18.89,120000.0,14.6203,14.6357,14.6048,14.6125,120000.0
2013-07-10 11:30:00,18.88,18.91,18.86,18.88,251000.0,14.6048,14.628,14.5893,14.6048,251000.0
2013-07-10 12:00:00,18.88,18.9,18.86,18.9,79400.0,14.6048,14.6203,14.5893,14.6203,79400.0
2013-07-10 12:30:00,18.9,18.94,18.9,18.9,86200.0,14.6203,14.6512,14.6203,14.6203,86200.0
2013-07-10 13:00:00,18.9,18.9,18.86,18.86,119000.0,14.6203,14.6203,14.5893,14.5893,119000.0
2013-07-10 13:30:00,18.86,18.88,18.85,18.86,139000.0,14.5893,14.6048,14.5816,14.5893,139000.0
2013-07-10 14:00:00,18.85,18.97,18.85,18.91,377000.0,14.5816,14.6744,14.5816,14.628,377000.0
2013-07-10 14:30:00,18.91,18.95,18.89,18.93,157800.0,14.628,14.659,14.6125,14.6435,157800.0
2013-07-10 15:00:00,18.95,18.98,18.9,18.98,300400.0,14.659,14.6822,14.6203,14.6822,300400.0
2013-07-10 15:30:00,18.98,19.02,18.96,19.01,698400.0,14.6822,14.7131,14.6667,14.7054,698400.0
2013-07-11 09:30:00,19.28,19.33,19.16,19.28,278200.0,14.9142,14.9529,14.8214,14.9142,278200.0
2013-07-11 10:00:00,19.28,19.32,19.24,19.29,161800.0,14.9142,14.9452,14.8833,14.922,161800.0
2013-07-11 10:30:00,19.28,19.36,19.25,19.35,164200.0,14.9142,14.9761,14.891,14.9684,164200.0
2013-07-11 11:00:00,19.35,19.39,19.34,19.38,127200.0,14.9684,14.9993,14.9606,14.9916,127200.0
2013-07-11 11:30:00,19.37,19.39,19.36,19.39,111000.0,14.9838,14.9993,14.9761,14.9993,111000.0
2013-07-11 12:00:00,19.39,19.39,19.36,19.37,110400.0,14.9993,14.9993,14.9761,14.9838,110400.0
2013-07-11 12:30:00,19.37,19.42,19.36,19.42,215400.0,14.9838,15.0225,14.9761,15.0225,215400.0
2013-07-11 13:00:00,19.42,19.43,19.39,19.4,96200.0,15.0225,15.0303,14.9993,15.0071,96200.0
2013-07-11 13:30:00,19.4,19.43,19.39,19.42,155600.0,15.0071,15.0303,14.9993,15.0225,155600.0
2013-07-11 14:00:00,19.42,19.45,19.39,19.43,241000.0,15.0225,15.0457,14.9993,15.0303,241000.0
2013-07-11 14:30:00,19.43,19.47,19.43,19.46,205000.0,15.0303,15.0612,15.0303,15.0535,205000.0
2013-07-11 15:00:00,19.46,19.51,19.45,19.5,385400.0,15.0535,15.0921,15.0457,15.0844,385400.0
2013-07-11 15:30:00,19.5,19.52,19.45,19.47,1260800.0,15.0844,15.0999,15.0457,15.0612,1260800.0
2013-07-12 09:30:00,19.47,19.68,19.41,19.61,511800.0,15.0612,15.2237,15.0148,15.1695,511800.0
2013-07-12 10:00:00,19.61,19.63,19.52,19.55,387000.0,15.1695,15.185,15.0999,15.1231,387000.0
2013-07-12 10:30:00,19.55,19.71,19.53,19.7,468600.0,15.1231,15.2469,15.1076,15.2391,468600.0
2013-07-12 11:00:00,19.7,19.77,19.67,19.74,276200.0,15.2391,15.2933,15.2159,15.2701,276200.0
2013-07-12 11:30:00,19.74,19.77,19.68,19.71,174400.0,15.2701,15.2933,15.2237,15.2469,174400.0
2013-07-12 12:00:00,19.71,19.72,19.61,19.62,180600.0,15.2469,15.2546,15.1695,15.1772,180600.0
2013-07-12 12:30:00,19.61,19.63,19.58,19.59,111200.0,15.1695,15.185,15.1463,15.154,111200.0
2013-07-12 13:00:00,19.6,19.63,19.57,19.63,112400.0,15.1618,15.185,15.1386,15.185,112400.0
2013-07-12 13:30:00,19.63,19.68,19.63,19.67,86400.0,15.185,15.2237,15.185,15.2159,86400.0
2013-07-12 14:00:00,19.67,19.67,19.61,19.62,93600.0,15.2159,15.2159,15.1695,15.1772,93600.0
2013-07-12 14:30:00,19.62,19.63,19.58,19.63,99000.0,15.1772,15.185,15.1463,15.185,99000.0
2013-07-12 15:00:00,19.63,19.65,19.61,19.64,102200.0,15.185,15.2004,15.1695,15.1927,102200.0
2013-07-12 15:30:00,19.63,19.73,19.63,19.72,535600.0,15.185,15.2623,15.185,15.2546,535600.0
2013-07-15 09:30:00,19.71,19.76,19.61,19.75,301800.0,15.2469,15.2855,15.1695,15.2778,301800.0
2013-07-15 10:00:00,19.75,19.81,19.73,19.73,235400.0,15.2778,15.3242,15.2623,15.2623,235400.0
2013-07-15 10:30:00,19.74,19.78,19.73,19.77,118600.0,15.2701,15.301,15.2623,15.2933,118600.0
2013-07-15 11:00:00,19.77,19.78,19.74,19.78,131200.0,15.2933,15.301,15.2701,15.301,131200.0
2013-07-15 11:30:00,19.78,19.81,19.73,19.73,118000.0,15.301,15.3242,15.2623,15.2623,118000.0
2013-07-15 12:00:00,19.73,19.73,19.65,19.67,114600.0,15.2623,15.2623,15.2004,15.2159,114600.0
2013-07-15 12:30:00,19.66,19.7,19.65,19.68,57200.0,15.2082,15.2391,15.2004,15.2237,57200.0
2013-07-15 13:00:00,19.68,19.74,19.68,19.73,57000.0,15.2237,15.2701,15.2237,15.2623,57000.0
2013-07-15 13:30:00,19.73,19.74,19.7,19.7,88000.0,15.2623,15.2701,15.2391,15.2391,88000.0
2013-07-15 14:00:00,19.7,19.73,19.68,19.71,102400.0,15.2391,15.2623,15.2237,15.2469,102400.0
2013-07-15 14:30:00,19.71,19.71,19.68,19.71,141400.0,15.2469,15.2469,15.2237,15.2469,141400.0
2013-07-15 15:00:00,19.7,19.75,19.69,19.74,147200.0,15.2391,15.2778,15.2314,15.2701,147200.0
2013-07-15 15:30:00,19.75,19.75,19.68,19.68,374600.0,15.2778,15.2778,15.2237,15.2237,374600.0
2013-07-16 09:30:00,19.73,19.83,19.7,19.82,423200.0,15.2623,15.3397,15.2391,15.3319,423200.0
2013-07-16 10:00:00,19.82,19.84,19.74,19.75,278800.0,15.3319,15.3474,15.2701,15.2778,278800.0
2013-07-16 10:30:00,19.75,19.77,19.7,19.72,182400.0,15.2778,15.2933,15.2391,15.2546,182400.0
2013-07-16 11:00:00,19.71,19.77,19.7,19.75,301200.0,15.2469,15.2933,15.2391,15.2778,301200.0
2013-07-16 11:30:00,19.74,19.75,19.71,19.72,352800.0,15.2701,15.2778,15.2469,15.2546,352800.0
2013-07-16 12:00:00,19.73,19.75,19.72,19.75,286800.0,15.2623,15.2778,15.2546,15.2778,286800.0
2013-07-16 12:30:00,19.75,19.79,19.74,19.74,348000.0,15.2778,15.3087,15.2701,15.2701,348000.0
2013-07-16 13:00:00,19.74,19.75,19.72,19.75,185600.0,15.2701,15.2778,15.2546,15.2778,185600.0
2013-07-16 13:30:00,19.75,19.76,19.74,19.75,602400.0,15.2778,15.2855,15.2701,15.2778,602400.0
2013-07-16 14:00:00,19.75,19.8,19.74,19.8,259200.0,15.2778,15.3165,15.2701,15.3165,259200.0
2013-07-16 14:30:00,19.8,19.81,19.78,19.79,286000.0,15.3165,15.3242,15.301,15.3087,286000.0
2013-07-16 15:00:00,19.79,19.79,19.74,19.75,386800.0,15.3087,15.3087,15.2701,15.2778,386800.0
2013-07-16 15:30:00,19.75,19.81,19.74,19.81,1009600.0,15.2778,15.3242,15.2701,15.3242,1009600.0
2013-07-17 09:30:00,19.89,19.99,19.79,19.86,290000.0,15.3861,15.4635,15.3087,15.3629,290000.0
2013-07-17 10:00:00,19.86,19.92,19.84,19.9,282600.0,15.3629,15.4093,15.3474,15.3938,282600.0
2013-07-17 10:30:00,19.9,19.96,19.88,19.92,234200.0,15.3938,15.4402,15.3784,15.4093,234200.0
2013-07-17 11:00:00,19.92,19.96,19.91,19.92,203600.0,15.4093,15.4402,15.4016,15.4093,203600.0
2013-07-17 11:30:00,19.93,19.98,19.92,19.95,161400.0,15.417,15.4557,15.4093,15.4325,161400.0
2013-07-17 12:00:00,19.95,20.04,19.95,20.02,206400.0,15.4325,15.5021,15.4325,15.4867,206400.0
2013-07-17 12:30:00,20.02,20.06,20.0,20.0,90000.0,15.4867,15.5176,15.4712,15.4712,90000.0
2013-07-17 13:00:00,19.99,20.03,19.97,19.98,136200.0,15.4635,15.4944,15.448,15.4557,136200.0
2013-07-17 13:30:00,19.98,20.0,19.96,20.0,137600.0,15.4557,15.4712,15.4402,15.4712,137600.0
2013-07-17 14:00:00,20.0,20.05,20.0,20.03,160800.0,15.4712,15.5099,15.4712,15.4944,160800.0
2013-07-17 14:30:00,20.02,20.03,19.96,20.0,232000.0,15.4867,15.4944,15.4402,15.4712,232000.0
2013-07-17 15:00:00,19.99,20.02,19.98,20.0,172400.0,15.4635,15.4867,15.4557,15.4712,172400.0
2013-07-17 15:30:00,20.0,20.02,19.97,20.0,567000.0,15.4712,15.4867,15.448,15.4712,567000.0
2013-07-18 09:30:00,20.07,20.07,19.79,19.91,459400.0,15.5253,15.5253,15.3087,15.4016,459400.0
2013-07-18 10:00:00,19.92,20.04,19.91,20.03,362600.0,15.4093,15.5021,15.4016,15.4944,362600.0
2013-07-18 10:30:00,20.02,20.07,20.0,20.05,165800.0,15.4867,15.5253,15.4712,15.5099,165800.0
2013-07-18 11:00:00,20.05,20.06,19.99,19.99,136000.0,15.5099,15.5176,15.4635,15.4635,136000.0
2013-07-18 11:30:00,19.99,20.0,19.89,19.93,197400.0,15.4635,15.4712,15.3861,15.417,197400.0
2013-07-18 12:00:00,19.93,19.99,19.93,19.97,220400.0,15.417,15.4635,15.417,15.448,220400.0
2013-07-18 12:30:00,19.97,19.98,19.9,19.91,215400.0,15.448,15.4557,15.3938,15.4016,215400.0
2013-07-18 13:00:00,19.91,19.92,19.85,19.89,199000.0,15.4016,15.4093,15.3552,15.3861,199000.0
2013-07-18 13:30:00,19.9,19.96,19.89,19.96,126400.0,15.3938,15.4402,15.3861,15.4402,126400.0
2013-07-18 14:00:00,19.95,20.0,19.95,19.99,121800.0,15.4325,15.4712,15.4325,15.4635,121800.0
2013-07-18 14:30:00,19.98,20.02,19.97,20.01,162600.0,15.4557,15.4867,15.448,15.4789,162600.0
2013-07-18 15:00:00,20.01,20.01,19.97,20.01,223200.0,15.4789,15.4789,15.448,15.4789,223200.0
2013-07-18 15:30:00,20.01,20.04,19.99,20.02,427600.0,15.4789,15.5021,15.4635,15.4867,427600.0
2013-07-19 09:30:00,19.96,20.02,19.86,19.88,679600.0,15.4402,15.4867,15.3629,15.3784,679600.0
2013-07-19 10:00:00,19.88,19.97,19.88,19.91,227000.0,15.3784,15.448,15.3784,15.4016,227000.0
2013-07-19 10:30:00,19.92,19.92,19.86,19.87,205800.0,15.4093,15.4093,15.3629,15.3706,205800.0
2013-07-19 11:00:00,19.87,19.93,19.86,19.93,203600.0,15.3706,15.417,15.3629,15.417,203600.0
2013-07-19 11:30:00,19.93,19.95,19.85,19.86,178200.0,15.417,15.4325,15.3552,15.3629,178200.0
2013-07-19 12:00:00,19.86,19.86,19.78,19.81,96400.0,15.3629,15.3629,15.301,15.3242,96400.0
2013-07-19 12:30:00,19.8,19.85,19.79,19.84,137000.0,15.3165,15.3552,15.3087,15.3474,137000.0
2013-07-19 13:00:00,19.84,19.88,19.84,19.84,121800.0,15.3474,15.3784,15.3474,15.3474,121800.0
2013-07-19 13:30:00,19.85,19.89,19.84,19.88,167400.0,15.3552,15.3861,15.3474,15.3784,167400.0
2013-07-19 14:00:00,19.88,19.91,19.86,19.88,251600.0,15.3784,15.4016,15.3629,15.3784,251600.0
2013-07-19 14:30:00,19.88,19.91,19.86,19.91,245000.0,15.3784,15.4016,15.3629,15.4016,245000.0
2013-07-19 15:00:00,19.91,19.92,19.89,19.9,261400.0,15.4016,15.4093,15.3861,15.3938,261400.0
2013-07-19 15:30:00,19.91,19.95,19.9,19.93,399200.0,15.4016,15.4325,15.3938,15.417,399200.0
2013-07-22 09:30:00,19.97,20.07,19.86,19.95,332200.0,15.448,15.5253,15.3629,15.4325,332200.0
2013-07-22 10:00:00,19.95,19.99,19.92,19.95,153800.0,15.4325,15.4635,15.4093,15.4325,153800.0
2013-07-22 10:30:00,19.95,19.95,19.89,19.94,197400.0,15.4325,15.4325,15.3861,15.4248,197400.0
2013-07-22 11:00:00,19.93,19.97,19.92,19.96,100400.0,15.417,15.448,15.4093,15.4402,100400.0
2013-07-22 11:30:00,19.96,19.98,19.93,19.93,86600.0,15.4402,15.4557,15.417,15.417,86600.0
2013-07-22 12:00:00,19.93,19.96,19.91,19.93,96800.0,15.417,15.4402,15.4016,15.417,96800.0
2013-07-22 12:30:00,19.93,19.93,19.89,19.89,102000.0,15.417,15.417,15.3861,15.3861,102000.0
2013-07-22 13:00:00,19.89,19.91,19.86,19.88,99800.0,15.3861,15.4016,15.3629,15.3784,99800.0
2013-07-22 13:30:00,19.88,19.89,19.82,19.87,237000.0,15.3784,15.3861,15.3319,15.3706,237000.0
2013-07-22 14:00:00,19.88,19.95,19.87,19.95,126800.0,15.3784,15.4325,15.3706,15.4325,126800.0
2013-07-22 14:30:00,19.95,19.98,19.93,19.95,142400.0,15.4325,15.4557,15.417,15.4325,142400.0
2013-07-22 15:00:00,19.95,19.95,19.9,19.92,115400.0,15.4325,15.4325,15.3938,15.4093,115400.0
2013-07-22 15:30:00,19.91,19.91,19.86,19.89,335400.0,15.4016,15.4016,15.3629,15.3861,335400.0
2013-07-23 09:30:00,20.04,20.2,19.98,20.16,564400.0,15.5021,15.6259,15.4557,15.595,564400.0
2013-07-23 10:00:00,20.16,20.17,19.97,19.98,306000.0,15.595,15.6027,15.448,15.4557,306000.0
2013-07-23 10:30:00,19.98,20.07,19.92,20.0,277600.0,15.4557,15.5253,15.4093,15.4712,277600.0
2013-07-23 11:00:00,20.0,20.07,19.99,20.07,123400.0,15.4712,15.5253,15.4635,15.5253,123400.0
2013-07-23 11:30:00,20.07,20.08,20.03,20.05,93200.0,15.5253,15.5331,15.4944,15.5099,93200.0
2013-07-23 12:00:00,20.05,20.11,20.03,20.08,86600.0,15.5099,15.5563,15.4944,15.5331,86600.0
2013-07-23 12:30:00,20.08,20.11,20.07,20.1,74000.0,15.5331,15.5563,15.5253,15.5485,74000.0
2013-07-23 13:00:00,20.1,20.13,20.07,20.08,160800.0,15.5485,15.5718,15.5253,15.5331,160800.0
2013-07-23 13:30:00,20.08,20.08,20.03,20.04,120800.0,15.5331,15.5331,15.4944,15.5021,120800.0
2013-07-23 14:00:00,20.03,20.05,20.02,20.05,97800.0,15.4944,15.5099,15.4867,15.5099,97800.0
2013-07-23 14:30:00,20.04,20.09,20.04,20.07,100200.0,15.5021,15.5408,15.5021,15.5253,100200.0
2013-07-23 15:00:00,20.07,20.08,20.05,20.07,113400.0,15.5253,15.5331,15.5099,15.5253,113400.0
2013-07-23 15:30:00,20.07,20.07,19.96,20.02,571000.0,15.5253,15.5253,15.4402,15.4867,571000.0
2013-07-24 09:30:00,20.14,20.14,19.88,19.88,293400.0,15.5795,15.5795,15.3784,15.3784,293400.0
2013-07-24 10:00:00,19.87,19.9,19.76,19.85,312400.0,15.3706,15.3938,15.2855,15.3552,312400.0
2013-07-24 10:30:00,19.86,19.93,19.83,19.9,251000.0,15.3629,15.417,15.3397,15.3938,251000.0
2013-07-24 11:00:00,19.9,19.98,19.88,19.98,131200.0,15.3938,15.4557,15.3784,15.4557,131200.0
2013-07-24 11:30:00,19.98,20.0,19.91,19.92,234400.0,15.4557,15.4712,15.4016,15.4093,234400.0
2013-07-24 12:00:00,19.92,19.93,19.82,19.83,185600.0,15.4093,15.417,15.3319,15.3397,185600.0
2013-07-24 12:30:00,19.83,19.83,19.78,19.8,265200.0,15.3397,15.3397,15.301,15.3165,265200.0
2013-07-24 13:00:00,19.8,19.81,19.71,19.72,286000.0,15.3165,15.3242,15.2469,15.2546,286000.0
2013-07-24 13:30:00,19.72,19.73,19.64,19.66,169200.0,15.2546,15.2623,15.1927,15.2082,169200.0
2013-07-24 14:00:00,19.66,19.75,19.65,19.65,212000.0,15.2082,15.2778,15.2004,15.2004,212000.0
2013-07-24 14:30:00,19.66,19.7,19.66,19.7,170800.0,15.2082,15.2391,15.2082,15.2391,170800.0
2013-07-24 15:00:00,19.7,19.74,19.67,19.74,217800.0,15.2391,15.2701,15.2159,15.2701,217800.0
2013-07-24 15:30:00,19.73,19.76,19.72,19.74,440800.0,15.2623,15.2855,15.2546,15.2701,440800.0
2013-07-25 09:30:00,19.79,19.82,19.68,19.79,252000.0,15.3087,15.3319,15.2237,15.3087,252000.0
2013-07-25 10:00:00,19.8,19.86,19.78,19.85,364600.0,15.3165,15.3629,15.301,15.3552,364600.0
2013-07-25 10:30:00,19.85,19.86,19.81,19.84,74000.0,15.3552,15.3629,15.3242,15.3474,74000.0
2013-07-25 11:00:00,19.83,19.83,19.71,19.71,96000.0,15.3397,15.3397,15.2469,15.2469,96000.0
2013-07-25 11:30:00,19.71,19.73,19.7,19.72,96600.0,15.2469,15.2623,15.2391,15.2546,96600.0
2013-07-25 12:00:00,19.72,19.73,19.72,19.72,520000.0,15.2546,15.2623,15.2546,15.2546,520000.0
2013-07-25 12:30:00,19.72,19.82,19.72,19.8,185800.0,15.2546,15.3319,15.2546,15.3165,185800.0
2013-07-25 13:00:00,19.81,19.81,19.74,19.75,125000.0,15.3242,15.3242,15.2701,15.2778,125000.0
2013-07-25 13:30:00,19.75,19.82,19.75,19.81,92200.0,15.2778,15.3319,15.2778,15.3242,92200.0
2013-07-25 14:00:00,19.81,19.83,19.77,19.79,99200.0,15.3242,15.3397,15.2933,15.3087,99200.0
2013-07-25 14:30:00,19.79,19.83,19.78,19.79,213000.0,15.3087,15.3397,15.301,15.3087,213000.0
2013-07-25 15:00:00,19.78,19.86,19.77,19.83,254000.0,15.301,15.3629,15.2933,15.3397,254000.0
2013-07-25 15:30:00,19.83,19.86,19.81,19.84,260600.0,15.3397,15.3629,15.3242,15.3474,260600.0
2013-07-26 09:30:00,19.65,19.73,19.59,19.69,261600.0,15.2004,15.2623,15.154,15.2314,261600.0
2013-07-26 10:00:00,19.7,19.8,19.67,19.73,183200.0,15.2391,15.3165,15.2159,15.2623,183200.0
2013-07-26 10:30:00,19.74,19.77,19.64,19.68,134600.0,15.2701,15.2933,15.1927,15.2237,134600.0
2013-07-26 11:00:00,19.68,19.68,19.62,19.64,168400.0,15.2237,15.2237,15.1772,15.1927,168400.0
2013-07-26 11:30:00,19.64,19.64,19.58,19.59,465200.0,15.1927,15.1927,15.1463,15.154,465200.0
2013-07-26 12:00:00,19.59,19.59,19.52,19.53,742000.0,15.154,15.154,15.0999,15.1076,742000.0
2013-07-26 12:30:00,19.53,19.55,19.49,19.55,911000.0,15.1076,15.1231,15.0767,15.1231,911000.0
2013-07-26 13:00:00,19.55,19.61,19.54,19.59,266200.0,15.1231,15.1695,15.1154,15.154,266200.0
2013-07-26 13:30:00,19.59,19.61,19.58,19.6,177600.0,15.154,15.1695,15.1463,15.1618,177600.0
2013-07-26 14:00:00,19.6,19.62,19.57,19.57,157200.0,15.1618,15.1772,15.1386,15.1386,157200.0
2013-07-26 14:30:00,19.57,19.61,19.57,19.6,169000.0,15.1386,15.1695,15.1386,15.1618,169000.0
2013-07-26 15:00:00,19.6,19.61,19.59,19.61,175800.0,15.1618,15.1695,15.154,15.1695,175800.0
2013-07-26 15:30:00,19.61,19.66,19.59,19.65,574000.0,15.1695,15.2082,15.154,15.2004,574000.0
2013-07-29 09:30:00,19.55,19.71,19.55,19.64,219200.0,15.1231,15.2469,15.1231,15.1927,219200.0
2013-07-29 10:00:00,19.65,19.66,19.58,19.65,204800.0,15.2004,15.2082,15.1463,15.2004,204800.0
2013-07-29 10:30:00,19.65,19.69,19.61,19.68,206000.0,15.2004,15.2314,15.1695,15.2237,206000.0
2013-07-29 11:00:00,19.67,19.68,19.52,19.54,321200.0,15.2159,15.2237,15.0999,15.1154,321200.0
2013-07-29 11:30:00,19.54,19.61,19.54,19.57,277200.0,15.1154,15.1695,15.1154,15.1386,277200.0
2013-07-29 12:00:00,19.56,19.63,19.55,19.59,137200.0,15.1308,15.185,15.1231,15.154,137200.0
2013-07-29 12:30:00,19.59,19.61,19.58,19.59,213400.0,15.154,15.1695,15.1463,15.154,213400.0
2013-07-29 13:00:00,19.59,19.63,19.57,19.58,187800.0,15.154,15.185,15.1386,15.1463,187800.0
2013-07-29 13:30:00,19.58,19.61,19.58,19.6,140800.0,15.1463,15.1695,15.1463,15.1618,140800.0
2013-07-29 14:00:00,19.6,19.66,19.6,19.63,208800.0,15.1618,15.2082,15.1618,15.185,208800.0
2013-07-29 14:30:00,19.63,19.65,19.61,19.61,186000.0,15.185,15.2004,15.1695,15.1695,186000.0
2013-07-29 15:00:00,19.61,19.65,19.61,19.61,283400.0,15.1695,15.2004,15.1695,15.1695,283400.0
2013-07-29 15:30:00,19.62,19.65,19.59,19.6,600200.0,15.1772,15.2004,15.154,15.1618,600200.0
2013-07-30 09:30:00,19.66,19.72,19.59,19.64,327200.0,15.2082,15.2546,15.154,15.1927,327200.0
2013-07-30 10:00:00,19.65,19.67,19.62,19.66,617200.0,15.2004,15.2159,15.1772,15.2082,617200.0
2013-07-30 10:30:00,19.66,19.68,19.59,19.6,439800.0,15.2082,15.2237,15.154,15.1618,439800.0
2013-07-30 11:00:00,19.6,19.63,19.58,19.62,331400.0,15.1618,15.185,15.1463,15.1772,331400.0
2013-07-30 11:30:00,19.62,19.65,19.61,19.65,308000.0,15.1772,15.2004,15.1695,15.2004,308000.0
2013-07-30 12:00:00,19.65,19.66,19.59,19.61,160200.0,15.2004,15.2082,15.154,15.1695,160200.0
2013-07-30 12:30:00,19.61,19.67,19.6,19.66,149800.0,15.1695,15.2159,15.1618,15.2082,149800.0
2013-07-30 13:00:00,19.66,19.66,19.58,19.58,118800.0,15.2082,15.2082,15.1463,15.1463,118800.0
2013-07-30 13:30:00,19.58,19.62,19.58,19.58,187200.0,15.1463,15.1772,15.1463,15.1463,187200.0
2013-07-30 14:00:00,19.59,19.61,19.58,19.6,279600.0,15.154,15.1695,15.1463,15.1618,279600.0
2013-07-30 14:30:00,19.6,19.61,19.57,19.6,312400.0,15.1618,15.1695,15.1386,15.1618,312400.0
2013-07-30 15:00:00,19.6,19.66,19.59,19.63,211200.0,15.1618,15.2082,15.154,15.185,211200.0
2013-07-30 15:30:00,19.63,19.64,19.59,19.62,645400.0,15.185,15.1927,15.154,15.1772,645400.0
2013-07-31 09:30:00,19.68,19.78,19.61,19.7,526800.0,15.2237,15.301,15.1695,15.2391,526800.0
2013-07-31 10:00:00,19.7,19.71,19.61,19.68,579400.0,15.2391,15.2469,15.1695,15.2237,579400.0
2013-07-31 10:30:00,19.68,19.86,19.68,19.83,523600.0,15.2237,15.3629,15.2237,15.3397,523600.0
2013-07-31 11:00:00,19.84,19.86,19.78,19.78,291600.0,15.3474,15.3629,15.301,15.301,291600.0
2013-07-31 11:30:00,19.78,19.86,19.76,19.81,306200.0,15.301,15.3629,15.2855,15.3242,306200.0
2013-07-31 12:00:00,19.8,19.85,19.78,19.82,154200.0,15.3165,15.3552,15.301,15.3319,154200.0
2013-07-31 12:30:00,19.82,19.82,19.75,19.78,182000.0,15.3319,15.3319,15.2778,15.301,182000.0
2013-07-31 13:00:00,19.78,19.82,19.74,19.82,203000.0,15.301,15.3319,15.2701,15.3319,203000.0
2013-07-31 13:30:00,19.81,19.83,19.75,19.8,193400.0,15.3242,15.3397,15.2778,15.3165,193400.0
2013-07-31 14:00:00,19.79,19.88,19.74,19.79,423200.0,15.3087,15.3784,15.2701,15.3087,423200.0
2013-07-31 14:30:00,19.79,19.88,19.78,19.87,432200.0,15.3087,15.3784,15.301,15.3706,432200.0
2013-07-31 15:00:00,19.87,19.94,19.85,19.88,584400.0,15.3706,15.4248,15.3552,15.3784,584400.0
2013-07-31 15:30:00,19.88,19.93,19.84,19.88,1130600.0,15.3784,15.417,15.3474,15.3784,1130600.0
2013-08-01 09:30:00,20.5,20.6,20.31,20.56,2519200.0,15.858,15.9353,15.711,15.9044,2519200.0
2013-08-01 10:00:00,20.55,20.57,20.42,20.47,1192400.0,15.8966,15.9121,15.7961,15.8348,1192400.0
2013-08-01 10:30:00,20.47,20.51,20.36,20.48,877200.0,15.8348,15.8657,15.7497,15.8425,877200.0
2013-08-01 11:00:00,20.47,20.53,20.45,20.5,942400.0,15.8348,15.8812,15.8193,15.858,942400.0
2013-08-01 11:30:00,20.5,20.55,20.47,20.48,591200.0,15.858,15.8966,15.8348,15.8425,591200.0
2013-08-01 12:00:00,20.49,20.56,20.48,20.56,275200.0,15.8502,15.9044,15.8425,15.9044,275200.0
2013-08-01 12:30:00,20.56,20.6,20.56,20.57,407200.0,15.9044,15.9353,15.9044,15.9121,407200.0
2013-08-01 13:00:00,20.57,20.65,20.57,20.61,564400.0,15.9121,15.974,15.9121,15.9431,564400.0
2013-08-01 13:30:00,20.61,20.67,20.61,20.66,443200.0,15.9431,15.9895,15.9431,15.9817,443200.0
2013-08-01 14:00:00,20.67,20.75,20.65,20.75,949600.0,15.9895,16.0514,15.974,16.0514,949600.0
2013-08-01 14:30:00,20.75,20.84,20.73,20.81,926000.0,16.0514,16.121,16.0359,16.0978,926000.0
2013-08-01 15:00:00,20.81,20.81,20.75,20.79,922000.0,16.0978,16.0978,16.0514,16.0823,922000.0
2013-08-01 15:30:00,20.8,20.89,20.79,20.85,3094400.0,16.09,16.1597,16.0823,16.1287,3094400.0
2013-08-02 09:30:00,20.61,20.67,20.52,20.61,580800.0,15.9431,15.9895,15.8734,15.9431,580800.0
2013-08-02 10:00:00,20.61,20.65,20.58,20.64,445800.0,15.9431,15.974,15.9199,15.9663,445800.0
2013-08-02 10:30:00,20.64,20.67,20.6,20.61,400200.0,15.9663,15.9895,15.9353,15.9431,400200.0
2013-08-02 11:00:00,20.61,20.65,20.6,20.65,418800.0,15.9431,15.974,15.9353,15.974,418800.0
2013-08-02 11:30:00,20.65,20.66,20.61,20.65,260000.0,15.974,15.9817,15.9431,15.974,260000.0
2013-08-02 12:00:00,20.65,20.71,20.63,20.69,212200.0,15.974,16.0204,15.9585,16.0049,212200.0
2013-08-02 12:30:00,20.69,20.71,20.65,20.66,343000.0,16.0049,16.0204,15.974,15.9817,343000.0
2013-08-02 13:00:00,20.66,20.68,20.63,20.67,304400.0,15.9817,15.9972,15.9585,15.9895,304400.0
2013-08-02 13:30:00,20.67,20.67,20.63,20.67,278400.0,15.9895,15.9895,15.9585,15.9895,278400.0
2013-08-02 14:00:00,20.67,20.68,20.62,20.63,305200.0,15.9895,15.9972,15.9508,15.9585,305200.0
2013-08-02 14:30:00,20.63,20.66,20.61,20.65,201000.0,15.9585,15.9817,15.9431,15.974,201000.0
2013-08-02 15:00:00,20.65,20.67,20.63,20.64,211800.0,15.974,15.9895,15.9585,15.9663,211800.0
2013-08-02 15:30:00,20.64,20.74,20.64,20.74,837400.0,15.9663,16.0436,15.9663,16.0436,837400.0
2013-08-05 09:30:00,20.64,20.83,20.64,20.81,365200.0,15.9663,16.1132,15.9663,16.0978,365200.0
2013-08-05 10:00:00,20.8,20.85,20.75,20.78,265400.0,16.09,16.1287,16.0514,16.0746,265400.0
2013-08-05 10:30:00,20.78,20.83,20.77,20.78,269400.0,16.0746,16.1132,16.0668,16.0746,269400.0
2013-08-05 11:00:00,20.78,20.82,20.77,20.8,276400.0,16.0746,16.1055,16.0668,16.09,276400.0
2013-08-05 11:30:00,20.8,20.8,20.77,20.8,185000.0,16.09,16.09,16.0668,16.09,185000.0
2013-08-05 12:00:00,20.8,20.82,20.79,20.8,142400.0,16.09,16.1055,16.0823,16.09,142400.0
2013-08-05 12:30:00,20.8,20.83,20.79,20.82,137000.0,16.09,16.1132,16.0823,16.1055,137000.0
2013-08-05 13:00:00,20.82,20.83,20.78,20.82,192200.0,16.1055,16.1132,16.0746,16.1055,192200.0
2013-08-05 13:30:00,20.81,20.83,20.78,20.82,159000.0,16.0978,16.1132,16.0746,16.1055,159000.0
2013-08-05 14:00:00,20.81,20.81,20.77,20.8,289000.0,16.0978,16.0978,16.0668,16.09,289000.0
2013-08-05 14:30:00,20.8,20.81,20.78,20.79,139800.0,16.09,16.0978,16.0746,16.0823,139800.0
2013-08-05 15:00:00,20.79,20.85,20.78,20.85,182400.0,16.0823,16.1287,16.0746,16.1287,182400.0
2013-08-05 15:30:00,20.85,20.85,20.8,20.84,411800.0,16.1287,16.1287,16.09,16.121,411800.0
2013-08-06 09:30:00,20.8,20.84,20.71,20.78,299800.0,16.09,16.121,16.0204,16.0746,299800.0
2013-08-06 10:00:00,20.78,20.8,20.75,20.76,184400.0,16.0746,16.09,16.0514,16.0591,184400.0
2013-08-06 10:30:00,20.76,20.76,20.58,20.59,269600.0,16.0591,16.0591,15.9199,15.9276,269600.0
2013-08-06 11:00:00,20.58,20.65,20.57,20.65,173800.0,15.9199,15.974,15.9121,15.974,173800.0
2013-08-06 11:30:00,20.65,20.66,20.61,20.61,160000.0,15.974,15.9817,15.9431,15.9431,160000.0
2013-08-06 12:00:00,20.61,20.65,20.6,20.6,134200.0,15.9431,15.974,15.9353,15.9353,134200.0
2013-08-06 12:30:00,20.6,20.65,20.6,20.63,101200.0,15.9353,15.974,15.9353,15.9585,101200.0
2013-08-06 13:00:00,20.63,20.64,20.6,20.61,99000.0,15.9585,15.9663,15.9353,15.9431,99000.0
2013-08-06 13:30:00,20.61,20.62,20.58,20.6,113800.0,15.9431,15.9508,15.9199,15.9353,113800.0
2013-08-06 14:00:00,20.61,20.64,20.59,20.64,151400.0,15.9431,15.9663,15.9276,15.9663,151400.0
2013-08-06 14:30:00,20.64,20.68,20.63,20.67,137800.0,15.9663,15.9972,15.9585,15.9895,137800.0
2013-08-06 15:00:00,20.66,20.7,20.65,20.69,154400.0,15.9817,16.0127,15.974,16.0049,154400.0
2013-08-06 15:30:00,20.69,20.69,20.63,20.66,306400.0,16.0049,16.0049,15.9585,15.9817,306400.0
2013-08-07 09:30:00,20.64,20.65,20.52,20.53,295400.0,15.9663,15.974,15.8734,15.8812,295400.0
2013-08-07 10:00:00,20.53,20.53,20.43,20.5,340000.0,15.8812,15.8812,15.8038,15.858,340000.0
2013-08-07 10:30:00,20.5,20.58,20.47,20.56,153800.0,15.858,15.9199,15.8348,15.9044,153800.0
2013-08-07 11:00:00,20.55,20.56,20.49,20.49,134600.0,15.8966,15.9044,15.8502,15.8502,134600.0
2013-08-07 11:30:00,20.48,20.53,20.45,20.51,205400.0,15.8425,15.8812,15.8193,15.8657,205400.0
2013-08-07 12:00:00,20.5,20.54,20.49,20.5,141000.0,15.858,15.8889,15.8502,15.858,141000.0
2013-08-07 12:30:00,20.5,20.52,20.49,20.5,170200.0,15.858,15.8734,15.8502,15.858,170200.0
2013-08-07 13:00:00,20.5,20.52,20.49,20.5,195600.0,15.858,15.8734,15.8502,15.858,195600.0
2013-08-07 13:30:00,20.5,20.54,20.49,20.52,95600.0,15.858,15.8889,15.8502,15.8734,95600.0
2013-08-07 14:00:00,20.52,20.54,20.5,20.53,88400.0,15.8734,15.8889,15.858,15.8812,88400.0
2013-08-07 14:30:00,20.53,20.55,20.5,20.54,126600.0,15.8812,15.8966,15.858,15.8889,126600.0
2013-08-07 15:00:00,20.54,20.58,20.53,20.54,191800.0,15.8889,15.9199,15.8812,15.8889,191800.0
2013-08-07 15:30:00,20.54,20.56,20.5,20.5,386800.0,15.8889,15.9044,15.858,15.858,386800.0
2013-08-08 09:30:00,20.67,20.68,20.53,20.53,169000.0,15.9895,15.9972,15.8812,15.8812,169000.0
2013-08-08 10:00:00,20.53,20.55,20.47,20.48,283800.0,15.8812,15.8966,15.8348,15.8425,283800.0
2013-08-08 10:30:00,20.47,20.48,20.42,20.43,191000.0,15.8348,15.8425,15.7961,15.8038,191000.0
2013-08-08 11:00:00,20.44,20.49,20.42,20.44,129400.0,15.8116,15.8502,15.7961,15.8116,129400.0
2013-08-08 11:30:00,20.45,20.49,20.45,20.46,129400.0,15.8193,15.8502,15.8193,15.827,129400.0
2013-08-08 12:00:00,20.47,20.52,20.46,20.52,134600.0,15.8348,15.8734,15.827,15.8734,134600.0
2013-08-08 12:30:00,20.52,20.52,20.48,20.49,268200.0,15.8734,15.8734,15.8425,15.8502,268200.0
2013-08-08 13:00:00,20.5,20.5,20.46,20.49,120400.0,15.858,15.858,15.827,15.8502,120400.0
2013-08-08 13:30:00,20.49,20.53,20.49,20.5,190000.0,15.8502,15.8812,15.8502,15.858,190000.0
2013-08-08 14:00:00,20.5,20.5,20.48,20.5,151600.0,15.858,15.858,15.8425,15.858,151600.0
2013-08-08 14:30:00,20.5,20.5,20.45,20.46,218400.0,15.858,15.858,15.8193,15.827,218400.0
2013-08-08 15:00:00,20.46,20.49,20.45,20.46,206000.0,15.827,15.8502,15.8193,15.827,206000.0
2013-08-08 15:30:00,20.46,20.46,20.42,20.42,525000.0,15.827,15.827,15.7961,15.7961,525000.0
2013-08-09 09:30:00,20.39,20.5,20.36,20.39,155000.0,15.7729,15.858,15.7497,15.7729,155000.0
2013-08-09 10:00:00,20.39,20.43,20.32,20.37,265800.0,15.7729,15.8038,15.7187,15.7574,265800.0
2013-08-09 10:30:00,20.37,20.43,20.36,20.38,153600.0,15.7574,15.8038,15.7497,15.7651,153600.0
2013-08-09 11:00:00,20.37,20.37,20.25,20.28,115200.0,15.7574,15.7574,15.6646,15.6878,115200.0
2013-08-09 11:30:00,20.28,20.33,20.27,20.32,99600.0,15.6878,15.7265,15.6801,15.7187,99600.0
2013-08-09 12:00:00,20.32,20.35,20.29,20.33,80600.0,15.7187,15.7419,15.6955,15.7265,80600.0
2013-08-09 12:30:00,20.33,20.38,20.31,20.32,118200.0,15.7265,15.7651,15.711,15.7187,118200.0
2013-08-09 13:00:00,20.32,20.34,20.3,20.32,77400.0,15.7187,15.7342,15.7033,15.7187,77400.0
2013-08-09 13:30:00,20.33,20.34,20.3,20.32,79200.0,15.7265,15.7342,15.7033,15.7187,79200.0
2013-08-09 14:00:00,20.32,20.33,20.28,20.31,131400.0,15.7187,15.7265,15.6878,15.711,131400.0
2013-08-09 14:30:00,20.31,20.32,20.26,20.3,156400.0,15.711,15.7187,15.6723,15.7033,156400.0
2013-08-09 15:00:00,20.3,20.33,20.28,20.32,191200.0,15.7033,15.7265,15.6878,15.7187,191200.0
2013-08-09 15:30:00,20.32,20.33,20.29,20.31,311200.0,15.7187,15.7265,15.6955,15.711,311200.0
2013-08-12 09:30:00,20.25,20.33,20.25,20.32,540800.0,15.6646,15.7265,15.6646,15.7187,540800.0
2013-08-12 10:00:00,20.32,20.4,20.31,20.4,208200.0,15.7187,15.7806,15.711,15.7806,208200.0
2013-08-12 10:30:00,20.4,20.48,20.39,20.47,101800.0,15.7806,15.8425,15.7729,15.8348,101800.0
2013-08-12 11:00:00,20.47,20.48,20.42,20.44,98200.0,15.8348,15.8425,15.7961,15.8116,98200.0
2013-08-12 11:30:00,20.44,20.46,20.43,20.43,222800.0,15.8116,15.827,15.8038,15.8038,222800.0
2013-08-12 12:00:00,20.43,20.45,20.4,20.42,184200.0,15.8038,15.8193,15.7806,15.7961,184200.0
2013-08-12 12:30:00,20.43,20.44,20.41,20.43,138800.0,15.8038,15.8116,15.7883,15.8038,138800.0
2013-08-12 13:00:00,20.44,20.46,20.41,20.42,74200.0,15.8116,15.827,15.7883,15.7961,74200.0
2013-08-12 13:30:00,20.42,20.43,20.36,20.39,55000.0,15.7961,15.8038,15.7497,15.7729,55000.0
2013-08-12 14:00:00,20.39,20.43,20.39,20.42,82400.0,15.7729,15.8038,15.7729,15.7961,82400.0
2013-08-12 14:30:00,20.42,20.42,20.36,20.38,150200.0,15.7961,15.7961,15.7497,15.7651,150200.0
2013-08-12 15:00:00,20.38,20.43,20.38,20.41,125200.0,15.7651,15.8038,15.7651,15.7883,125200.0
2013-08-12 15:30:00,20.41,20.42,20.38,20.39,293800.0,15.7883,15.7961,15.7651,15.7729,293800.0
2013-08-13 09:30:00,20.45,20.47,20.33,20.35,97600.0,15.8193,15.8348,15.7265,15.7419,97600.0
2013-08-13 10:00:00,20.36,20.36,20.2,20.3,291400.0,15.7497,15.7497,15.6259,15.7033,291400.0
2013-08-13 10:30:00,20.3,20.35,20.28,20.34,191200.0,15.7033,15.7419,15.6878,15.7342,191200.0
2013-08-13 11:00:00,20.34,20.4,20.33,20.37,183200.0,15.7342,15.7806,15.7265,15.7574,183200.0
2013-08-13 11:30:00,20.38,20.42,20.36,20.37,91800.0,15.7651,15.7961,15.7497,15.7574,91800.0
2013-08-13 12:00:00,20.37,20.44,20.35,20.43,108800.0,15.7574,15.8116,15.7419,15.8038,108800.0
2013-08-13 12:30:00,20.43,20.48,20.43,20.45,72200.0,15.8038,15.8425,15.8038,15.8193,72200.0
2013-08-13 13:00:00,20.45,20.5,20.45,20.48,104400.0,15.8193,15.858,15.8193,15.8425,104400.0
2013-08-13 13:30:00,20.49,20.5,20.46,20.49,155000.0,15.8502,15.858,15.827,15.8502,155000.0
2013-08-13 14:00:00,20.49,20.5,20.45,20.46,141200.0,15.8502,15.858,15.8193,15.827,141200.0
2013-08-13 14:30:00,20.46,20.47,20.43,20.46,117200.0,15.827,15.8348,15.8038,15.827,117200.0
2013-08-13 15:00:00,20.46,20.5,20.46,20.49,258000.0,15.827,15.858,15.827,15.8502,258000.0
2013-08-13 15:30:00,20.49,20.49,20.43,20.44,519400.0,15.8502,15.8502,15.8038,15.8116,519400.0
2013-08-14 09:30:00,20.4,20.4,20.25,20.35,200600.0,15.7806,15.7806,15.6646,15.7419,200600.0
2013-08-14 10:00:00,20.35,20.36,20.28,20.35,157600.0,15.7419,15.7497,15.6878,15.7419,157600.0
2013-08-14 10:30:00,20.35,20.35,20.25,20.25,295600.0,15.7419,15.7419,15.6646,15.6646,295600.0
2013-08-14 11:00:00,20.25,20.28,20.24,20.25,159000.0,15.6646,15.6878,15.6568,15.6646,159000.0
2013-08-14 11:30:00,20.25,20.29,20.24,20.25,150600.0,15.6646,15.6955,15.6568,15.6646,150600.0
2013-08-14 12:00:00,20.25,20.3,20.25,20.29,116400.0,15.6646,15.7033,15.6646,15.6955,116400.0
2013-08-14 12:30:00,20.29,20.3,20.24,20.24,117800.0,15.6955,15.7033,15.6568,15.6568,117800.0
2013-08-14 13:00:00,20.24,20.28,20.24,20.25,107200.0,15.6568,15.6878,15.6568,15.6646,107200.0
2013-08-14 13:30:00,20.25,20.25,20.2,20.22,119200.0,15.6646,15.6646,15.6259,15.6414,119200.0
2013-08-14 14:00:00,20.21,20.25,20.17,20.19,103400.0,15.6336,15.6646,15.6027,15.6182,103400.0
2013-08-14 14:30:00,20.19,20.21,20.16,20.18,100000.0,15.6182,15.6336,15.595,15.6104,100000.0
2013-08-14 15:00:00,20.18,20.2,20.16,20.18,130600.0,15.6104,15.6259,15.595,15.6104,130600.0
2013-08-14 15:30:00,20.18,20.2,20.17,20.18,269400.0,15.6104,15.6259,15.6027,15.6104,269400.0
2013-08-15 09:30:00,19.97,20.0,19.82,19.84,289400.0,15.448,15.4712,15.3319,15.3474,289400.0
2013-08-15 10:00:00,19.84,19.86,19.75,19.78,1012000.0,15.3474,15.3629,15.2778,15.301,1012000.0
2013-08-15 10:30:00,19.78,19.81,19.73,19.77,207000.0,15.301,15.3242,15.2623,15.2933,207000.0
2013-08-15 11:00:00,19.76,19.8,19.74,19.8,160600.0,15.2855,15.3165,15.2701,15.3165,160600.0
2013-08-15 11:30:00,19.8,19.81,19.79,19.8,162600.0,15.3165,15.3242,15.3087,15.3165,162600.0
2013-08-15 12:00:00,19.8,19.82,19.79,19.8,146400.0,15.3165,15.3319,15.3087,15.3165,146400.0
2013-08-15 12:30:00,19.8,19.82,19.71,19.71,148600.0,15.3165,15.3319,15.2469,15.2469,148600.0
2013-08-15 13:00:00,19.71,19.72,19.65,19.69,426400.0,15.2469,15.2546,15.2004,15.2314,426400.0
2013-08-15 13:30:00,19.68,19.73,19.68,19.71,295200.0,15.2237,15.2623,15.2237,15.2469,295200.0
2013-08-15 14:00:00,19.71,19.73,19.67,19.71,187800.0,15.2469,15.2623,15.2159,15.2469,187800.0
2013-08-15 14:30:00,19.71,19.74,19.7,19.7,174400.0,15.2469,15.2701,15.2391,15.2391,174400.0
2013-08-15 15:00:00,19.7,19.72,19.67,19.71,210600.0,15.2391,15.2546,15.2159,15.2469,210600.0
2013-08-15 15:30:00,19.71,19.74,19.7,19.7,478200.0,15.2469,15.2701,15.2391,15.2391,478200.0
2013-08-16 09:30:00,19.63,19.93,19.61,19.87,517800.0,15.185,15.417,15.1695,15.3706,517800.0
2013-08-16 10:00:00,19.86,19.9,19.79,19.81,277800.0,15.3629,15.3938,15.3087,15.3242,277800.0
2013-08-16 10:30:00,19.81,19.88,19.78,19.85,188400.0,15.3242,15.3784,15.301,15.3552,188400.0
2013-08-16 11:00:00,19.85,19.86,19.8,19.8,165400.0,15.3552,15.3629,15.3165,15.3165,165400.0
2013-08-16 11:30:00,19.79,19.85,19.79,19.84,167400.0,15.3087,15.3552,15.3087,15.3474,167400.0
2013-08-16 12:00:00,19.84,19.85,19.76,19.76,100000.0,15.3474,15.3552,15.2855,15.2855,100000.0
2013-08-16 12:30:00,19.76,19.81,19.75,19.81,87400.0,15.2855,15.3242,15.2778,15.3242,87400.0
2013-08-16 13:00:00,19.81,19.81,19.74,19.78,149400.0,15.3242,15.3242,15.2701,15.301,149400.0
2013-08-16 13:30:00,19.78,19.85,19.77,19.84,123400.0,15.301,15.3552,15.2933,15.3474,123400.0
2013-08-16 14:00:00,19.83,19.84,19.78,19.83,166200.0,15.3397,15.3474,15.301,15.3397,166200.0
2013-08-16 14:30:00,19.82,19.86,19.78,19.83,193400.0,15.3319,15.3629,15.301,15.3397,193400.0
2013-08-16 15:00:00,19.83,19.85,19.8,19.82,226400.0,15.3397,15.3552,15.3165,15.3319,226400.0
2013-08-16 15:30:00,19.82,19.83,19.75,19.75,383000.0,15.3319,15.3397,15.2778,15.2778,383000.0
2013-08-19 09:30:00,19.49,19.66,19.49,19.65,169000.0,15.2138,15.3465,15.2138,15.3387,169000.0
2013-08-19 10:00:00,19.65,19.71,19.64,19.67,234800.0,15.3387,15.3855,15.3309,15.3543,234800.0
2013-08-19 10:30:00,19.68,19.68,19.57,19.59,172800.0,15.3621,15.3621,15.2763,15.2919,172800.0
2013-08-19 11:00:00,19.59,19.6,19.55,19.57,94800.0,15.2919,15.2997,15.2606,15.2763,94800.0
2013-08-19 11:30:00,19.56,19.58,19.55,19.57,130600.0,15.2684,15.2841,15.2606,15.2763,130600.0
2013-08-19 12:00:00,19.57,19.58,19.55,19.55,95800.0,15.2763,15.2841,15.2606,15.2606,95800.0
2013-08-19 12:30:00,19.55,19.58,19.51,19.52,104200.0,15.2606,15.2841,15.2294,15.2372,104200.0
2013-08-19 13:00:00,19.52,19.54,19.49,19.5,80800.0,15.2372,15.2528,15.2138,15.2216,80800.0
2013-08-19 13:30:00,19.5,19.55,19.47,19.55,135000.0,15.2216,15.2606,15.1982,15.2606,135000.0
2013-08-19 14:00:00,19.55,19.55,19.5,19.53,96000.0,15.2606,15.2606,15.2216,15.245,96000.0
2013-08-19 14:30:00,19.53,19.56,19.5,19.54,185600.0,15.245,15.2684,15.2216,15.2528,185600.0
2013-08-19 15:00:00,19.54,19.54,19.5,19.5,215600.0,15.2528,15.2528,15.2216,15.2216,215600.0
2013-08-19 15:30:00,19.5,19.52,19.45,19.46,365200.0,15.2216,15.2372,15.1826,15.1904,365200.0
2013-08-20 09:30:00,19.5,19.56,19.46,19.54,127600.0,15.2216,15.2684,15.1904,15.2528,127600.0
2013-08-20 10:00:00,19.55,19.6,19.53,19.56,240200.0,15.2606,15.2997,15.245,15.2684,240200.0
2013-08-20 10:30:00,19.56,19.63,19.55,19.61,149000.0,15.2684,15.3231,15.2606,15.3075,149000.0
2013-08-20 11:00:00,19.6,19.62,19.59,19.6,89200.0,15.2997,15.3153,15.2919,15.2997,89200.0
2013-08-20 11:30:00,19.6,19.63,19.6,19.63,91800.0,15.2997,15.3231,15.2997,15.3231,91800.0
2013-08-20 12:00:00,19.63,19.65,19.61,19.61,104600.0,15.3231,15.3387,15.3075,15.3075,104600.0
2013-08-20 12:30:00,19.61,19.63,19.58,19.62,91600.0,15.3075,15.3231,15.2841,15.3153,91600.0
2013-08-20 13:00:00,19.61,19.65,19.58,19.6,88000.0,15.3075,15.3387,15.2841,15.2997,88000.0
2013-08-20 13:30:00,19.6,19.61,19.58,19.6,67600.0,15.2997,15.3075,15.2841,15.2997,67600.0
2013-08-20 14:00:00,19.6,19.61,19.56,19.57,57600.0,15.2997,15.3075,15.2684,15.2763,57600.0
2013-08-20 14:30:00,19.57,19.61,19.56,19.61,95200.0,15.2763,15.3075,15.2684,15.3075,95200.0
2013-08-20 15:00:00,19.61,19.61,19.58,19.6,98600.0,15.3075,15.3075,15.2841,15.2997,98600.0
2013-08-20 15:30:00,19.6,19.63,19.55,19.56,281400.0,15.2997,15.3231,15.2606,15.2684,281400.0
2013-08-21 09:30:00,19.49,19.49,19.35,19.38,169000.0,15.2138,15.2138,15.1045,15.1279,169000.0
2013-08-21 10:00:00,19.4,19.43,19.36,19.41,141600.0,15.1436,15.167,15.1123,15.1514,141600.0
2013-08-21 10:30:00,19.41,19.43,19.39,19.42,111800.0,15.1514,15.167,15.1357,15.1592,111800.0
2013-08-21 11:00:00,19.42,19.44,19.39,19.39,84000.0,15.1592,15.1748,15.1357,15.1357,84000.0
2013-08-21 11:30:00,19.4,19.42,19.34,19.36,103000.0,15.1436,15.1592,15.0967,15.1123,103000.0
2013-08-21 12:00:00,19.35,19.36,19.33,19.35,70800.0,15.1045,15.1123,15.0889,15.1045,70800.0
2013-08-21 12:30:00,19.35,19.36,19.32,19.32,50200.0,15.1045,15.1123,15.0811,15.0811,50200.0
2013-08-21 13:00:00,19.32,19.35,19.31,19.35,45800.0,15.0811,15.1045,15.0733,15.1045,45800.0
2013-08-21 13:30:00,19.35,19.36,19.33,19.33,48200.0,15.1045,15.1123,15.0889,15.0889,48200.0
2013-08-21 14:00:00,19.33,19.39,19.23,19.37,290200.0,15.0889,15.1357,15.0109,15.1201,290200.0
2013-08-21 14:30:00,19.37,19.51,19.37,19.5,305000.0,15.1201,15.2294,15.1201,15.2216,305000.0
2013-08-21 15:00:00,19.5,19.5,19.44,19.45,233400.0,15.2216,15.2216,15.1748,15.1826,233400.0
2013-08-21 15:30:00,19.45,19.48,19.41,19.43,689200.0,15.1826,15.206,15.1514,15.167,689200.0
2013-08-22 09:30:00,19.43,19.55,19.4,19.52,219600.0,15.167,15.2606,15.1436,15.2372,219600.0
2013-08-22 10:00:00,19.52,19.55,19.5,19.52,175000.0,15.2372,15.2606,15.2216,15.2372,175000.0
2013-08-22 10:30:00,19.52,19.55,19.51,19.53,102400.0,15.2372,15.2606,15.2294,15.245,102400.0
2013-08-22 11:00:00,19.53,19.55,19.49,19.5,111800.0,15.245,15.2606,15.2138,15.2216,111800.0
2013-08-22 11:30:00,19.49,19.53,19.48,19.5,80600.0,15.2138,15.245,15.206,15.2216,80600.0
2013-08-22 12:00:00,19.5,19.52,19.49,19.5,53800.0,15.2216,15.2372,15.2138,15.2216,53800.0
2013-08-22 12:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:00:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:00:00,19.5,19.5,19.5,19.5,400.0,15.2216,15.2216,15.2216,15.2216,400.0
2013-08-22 14:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:00:00,19.54,19.57,19.48,19.5,50600.0,15.2528,15.2763,15.206,15.2216,50600.0
2013-08-22 15:30:00,19.53,19.55,19.24,19.53,335000.0,15.245,15.2606,15.0187,15.245,335000.0
2013-08-23 09:30:00,19.53,19.53,19.37,19.39,327400.0,15.245,15.245,15.1201,15.1357,327400.0
2013-08-23 10:00:00,19.39,19.47,19.35,19.43,377400.0,15.1357,15.1982,15.1045,15.167,377400.0
2013-08-23 10:30:00,19.43,19.52,19.43,19.52,122600.0,15.167,15.2372,15.167,15.2372,122600.0
2013-08-23 11:00:00,19.52,19.53,19.46,19.46,111000.0,15.2372,15.245,15.1904,15.1904,111000.0
2013-08-23 11:30:00,19.46,19.53,19.46,19.52,117600.0,15.1904,15.245,15.1904,15.2372,117600.0
2013-08-23 12:00:00,19.53,19.55,19.52,19.53,140200.0,15.245,15.2606,15.2372,15.245,140200.0
2013-08-23 12:30:00,19.54,19.56,19.52,19.53,89600.0,15.2528,15.2684,15.2372,15.245,89600.0
2013-08-23 13:00:00,19.53,19.54,19.5,19.52,115200.0,15.245,15.2528,15.2216,15.2372,115200.0
2013-08-23 13:30:00,19.52,19.52,19.5,19.52,76400.0,15.2372,15.2372,15.2216,15.2372,76400.0
2013-08-23 14:00:00,19.52,19.53,19.5,19.53,136200.0,15.2372,15.245,15.2216,15.245,136200.0
2013-08-23 14:30:00,19.53,19.53,19.51,19.51,116400.0,15.245,15.245,15.2294,15.2294,116400.0
2013-08-23 15:00:00,19.51,19.55,19.51,19.55,147200.0,15.2294,15.2606,15.2294,15.2606,147200.0
2013-08-23 15:30:00,19.55,19.58,19.53,19.53,420000.0,15.2606,15.2841,15.245,15.245,420000.0
2013-08-26 09:30:00,19.57,19.64,19.46,19.6,518400.0,15.2763,15.3309,15.1904,15.2997,518400.0
2013-08-26 10:00:00,19.61,19.65,19.58,19.61,277200.0,15.3075,15.3387,15.2841,15.3075,277200.0
2013-08-26 10:30:00,19.61,19.65,19.58,19.65,230800.0,15.3075,15.3387,15.2841,15.3387,230800.0
2013-08-26 11:00:00,19.65,19.66,19.61,19.65,254800.0,15.3387,15.3465,15.3075,15.3387,254800.0
2013-08-26 11:30:00,19.66,19.68,19.63,19.63,325600.0,15.3465,15.3621,15.3231,15.3231,325600.0
2013-08-26 12:00:00,19.63,19.68,19.61,19.67,139600.0,15.3231,15.3621,15.3075,15.3543,139600.0
2013-08-26 12:30:00,19.67,19.7,19.67,19.69,144400.0,15.3543,15.3777,15.3543,15.3699,144400.0
2013-08-26 13:00:00,19.69,19.69,19.66,19.67,140400.0,15.3699,15.3699,15.3465,15.3543,140400.0
2013-08-26 13:30:00,19.67,19.68,19.66,19.67,132400.0,15.3543,15.3621,15.3465,15.3543,132400.0
2013-08-26 14:00:00,19.67,19.68,19.65,19.67,141600.0,15.3543,15.3621,15.3387,15.3543,141600.0
2013-08-26 14:30:00,19.67,19.68,19.66,19.68,255200.0,15.3543,15.3621,15.3465,15.3621,255200.0
2013-08-26 15:00:00,19.69,19.7,19.58,19.61,570400.0,15.3699,15.3777,15.2841,15.3075,570400.0
2013-08-26 15:30:00,19.61,19.63,19.57,19.59,732000.0,15.3075,15.3231,15.2763,15.2919,732000.0
2013-08-27 09:30:00,19.4,19.45,19.36,19.4,432800.0,15.1436,15.1826,15.1123,15.1436,432800.0
2013-08-27 10:00:00,19.4,19.41,19.29,19.33,281800.0,15.1436,15.1514,15.0577,15.0889,281800.0
2013-08-27 10:30:00,19.33,19.43,19.32,19.42,194400.0,15.0889,15.167,15.0811,15.1592,194400.0
2013-08-27 11:00:00,19.41,19.49,19.36,19.49,163400.0,15.1514,15.2138,15.1123,15.2138,163400.0
2013-08-27 11:30:00,19.49,19.5,19.41,19.45,119000.0,15.2138,15.2216,15.1514,15.1826,119000.0
2013-08-27 12:00:00,19.45,19.45,19.39,19.41,184200.0,15.1826,15.1826,15.1357,15.1514,184200.0
2013-08-27 12:30:00,19.41,19.43,19.37,19.39,126400.0,15.1514,15.167,15.1201,15.1357,126400.0
2013-08-27 13:00:00,19.39,19.4,19.33,19.35,158200.0,15.1357,15.1436,15.0889,15.1045,158200.0
2013-08-27 13:30:00,19.35,19.4,19.34,19.37,176400.0,15.1045,15.1436,15.0967,15.1201,176400.0
2013-08-27 14:00:00,19.37,19.39,19.3,19.33,298200.0,15.1201,15.1357,15.0655,15.0889,298200.0
2013-08-27 14:30:00,19.33,19.36,19.32,19.33,155600.0,15.0889,15.1123,15.0811,15.0889,155600.0
2013-08-27 15:00:00,19.34,19.36,19.27,19.28,327600.0,15.0967,15.1123,15.0421,15.0499,327600.0
2013-08-27 15:30:00,19.28,19.31,19.27,19.27,233000.0,15.0499,15.0733,15.0421,15.0421,233000.0
2013-08-28 09:30:00,19.31,19.52,19.27,19.5,340800.0,15.0733,15.2372,15.0421,15.2216,340800.0
2013-08-28 10:00:00,19.5,19.52,19.43,19.49,225000.0,15.2216,15.2372,15.167,15.2138,225000.0
2013-08-28 10:30:00,19.48,19.49,19.41,19.44,163600.0,15.206,15.2138,15.1514,15.1748,163600.0
2013-08-28 11:00:00,19.44,19.46,19.43,19.43,126400.0,15.1748,15.1904,15.167,15.167,126400.0
2013-08-28 11:30:00,19.43,19.5,19.42,19.49,142800.0,15.167,15.2216,15.1592,15.2138,142800.0
2013-08-28 12:00:00,19.49,19.52,19.48,19.5,54000.0,15.2138,15.2372,15.206,15.2216,54000.0
2013-08-28 12:30:00,19.5,19.54,19.49,19.53,55600.0,15.2216,15.2528,15.2138,15.245,55600.0
2013-08-28 13:00:00,19.54,19.58,19.52,19.54,119200.0,15.2528,15.2841,15.2372,15.2528,119200.0
2013-08-28 13:30:00,19.54,19.55,19.52,19.55,63400.0,15.2528,15.2606,15.2372,15.2606,63400.0
2013-08-28 14:00:00,19.55,19.55,19.5,19.5,90800.0,15.2606,15.2606,15.2216,15.2216,90800.0
2013-08-28 14:30:00,19.5,19.5,19.47,19.5,88200.0,15.2216,15.2216,15.1982,15.2216,88200.0
2013-08-28 15:00:00,19.49,19.53,19.49,19.5,154600.0,15.2138,15.245,15.2138,15.2216,154600.0
2013-08-28 15:30:00,19.5,19.53,19.47,19.49,298200.0,15.2216,15.245,15.1982,15.2138,298200.0
2013-08-29 09:30:00,19.45,19.63,19.41,19.52,239200.0,15.1826,15.3231,15.1514,15.2372,239200.0
2013-08-29 10:00:00,19.52,19.56,19.49,19.52,234200.0,15.2372,15.2684,15.2138,15.2372,234200.0
2013-08-29 10:30:00,19.52,19.57,19.51,19.53,328600.0,15.2372,15.2763,15.2294,15.245,328600.0
2013-08-29 11:00:00,19.53,19.55,19.51,19.52,199000.0,15.245,15.2606,15.2294,15.2372,199000.0
2013-08-29 11:30:00,19.53,19.54,19.48,19.5,84000.0,15.245,15.2528,15.206,15.2216,84000.0
2013-08-29 12:00:00,19.5,19.52,19.46,19.48,50600.0,15.2216,15.2372,15.1904,15.206,50600.0
2013-08-29 12:30:00,19.48,19.5,19.47,19.5,66000.0,15.206,15.2216,15.1982,15.2216,66000.0
2013-08-29 13:00:00,19.51,19.53,19.5,19.52,219200.0,15.2294,15.245,15.2216,15.2372,219200.0
2013-08-29 13:30:00,19.52,19.55,19.5,19.55,207000.0,15.2372,15.2606,15.2216,15.2606,207000.0
2013-08-29 14:00:00,19.55,19.59,19.54,19.54,85000.0,15.2606,15.2919,15.2528,15.2528,85000.0
2013-08-29 14:30:00,19.54,19.56,19.54,19.54,78200.0,15.2528,15.2684,15.2528,15.2528,78200.0
2013-08-29 15:00:00,19.54,19.55,19.5,19.5,130000.0,15.2528,15.2606,15.2216,15.2216,130000.0
2013-08-29 15:30:00,19.51,19.55,19.5,19.51,325200.0,15.2294,15.2606,15.2216,15.2294,325200.0
2013-08-30 09:30:00,19.22,19.57,19.22,19.41,160000.0,15.003,15.2763,15.003,15.1514,160000.0
2013-08-30 10:00:00,19.4,19.43,19.36,19.4,112800.0,15.1436,15.167,15.1123,15.1436,112800.0
2013-08-30 10:30:00,19.39,19.42,19.34,19.41,79000.0,15.1357,15.1592,15.0967,15.1514,79000.0
2013-08-30 11:00:00,19.4,19.49,19.38,19.46,145200.0,15.1436,15.2138,15.1279,15.1904,145200.0
2013-08-30 11:30:00,19.44,19.44,19.38,19.42,79400.0,15.1748,15.1748,15.1279,15.1592,79400.0
2013-08-30 12:00:00,19.42,19.47,19.41,19.44,66000.0,15.1592,15.1982,15.1514,15.1748,66000.0
2013-08-30 12:30:00,19.43,19.45,19.4,19.43,82800.0,15.167,15.1826,15.1436,15.167,82800.0
2013-08-30 13:00:00,19.43,19.46,19.36,19.42,102200.0,15.167,15.1904,15.1123,15.1592,102200.0
2013-08-30 13:30:00,19.41,19.41,19.38,19.38,57800.0,15.1514,15.1514,15.1279,15.1279,57800.0
2013-08-30 14:00:00,19.38,19.4,19.36,19.38,87000.0,15.1279,15.1436,15.1123,15.1279,87000.0
2013-08-30 14:30:00,19.38,19.4,19.38,19.39,114200.0,15.1279,15.1436,15.1279,15.1357,114200.0
2013-08-30 15:00:00,19.39,19.4,19.36,19.39,109000.0,15.1357,15.1436,15.1123,15.1357,109000.0
2013-08-30 15:30:00,19.39,19.41,19.34,19.41,455800.0,15.1357,15.1514,15.0967,15.1514,455800.0
2013-09-03 09:30:00,19.6,19.8,19.6,19.72,259800.0,15.2997,15.4558,15.2997,15.3933,259800.0
2013-09-03 10:00:00,19.73,19.78,19.67,19.75,330000.0,15.4011,15.4402,15.3543,15.4168,330000.0
2013-09-03 10:30:00,19.74,19.86,19.73,19.86,223200.0,15.409,15.5026,15.4011,15.5026,223200.0
2013-09-03 11:00:00,19.85,19.88,19.7,19.71,207600.0,15.4948,15.5182,15.3777,15.3855,207600.0
2013-09-03 11:30:00,19.71,19.73,19.67,19.67,104000.0,15.3855,15.4011,15.3543,15.3543,104000.0
2013-09-03 12:00:00,19.67,19.7,19.61,19.64,102000.0,15.3543,15.3777,15.3075,15.3309,102000.0
2013-09-03 12:30:00,19.64,19.65,19.58,19.58,105800.0,15.3309,15.3387,15.2841,15.2841,105800.0
2013-09-03 13:00:00,19.58,19.61,19.55,19.59,108800.0,15.2841,15.3075,15.2606,15.2919,108800.0
2013-09-03 13:30:00,19.59,19.59,19.48,19.5,116200.0,15.2919,15.2919,15.206,15.2216,116200.0
2013-09-03 14:00:00,19.49,19.56,19.46,19.5,170600.0,15.2138,15.2684,15.1904,15.2216,170600.0
2013-09-03 14:30:00,19.5,19.52,19.43,19.5,260800.0,15.2216,15.2372,15.167,15.2216,260800.0
2013-09-03 15:00:00,19.5,19.62,19.49,19.6,198400.0,15.2216,15.3153,15.2138,15.2997,198400.0
2013-09-03 15:30:00,19.6,19.61,19.54,19.6,468000.0,15.2997,15.3075,15.2528,15.2997,468000.0
2013-09-04 09:30:00,19.3,19.59,19.3,19.57,404400.0,15.0655,15.2919,15.0655,15.2763,404400.0
2013-09-04 10:00:00,19.57,19.7,19.55,19.67,240000.0,15.2763,15.3777,15.2606,15.3543,240000.0
2013-09-04 10:30:00,19.67,19.73,19.65,19.72,173400.0,15.3543,15.4011,15.3387,15.3933,173400.0
2013-09-04 11:00:00,19.72,19.77,19.71,19.74,126800.0,15.3933,15.4324,15.3855,15.409,126800.0
2013-09-04 11:30:00,19.74,19.83,19.74,19.8,132400.0,15.409,15.4792,15.409,15.4558,132400.0
2013-09-04 12:00:00,19.8,19.8,19.71,19.75,93600.0,15.4558,15.4558,15.3855,15.4168,93600.0
2013-09-04 12:30:00,19.75,19.78,19.72,19.72,115200.0,15.4168,15.4402,15.3933,15.3933,115200.0
2013-09-04 13:00:00,19.72,19.75,19.69,19.75,216200.0,15.3933,15.4168,15.3699,15.4168,216200.0
2013-09-04 13:30:00,19.75,19.79,19.74,19.79,209200.0,15.4168,15.448,15.409,15.448,209200.0
2013-09-04 14:00:00,19.79,19.84,19.77,19.83,226600.0,15.448,15.487,15.4324,15.4792,226600.0
2013-09-04 14:30:00,19.83,19.92,19.82,19.92,381800.0,15.4792,15.5495,15.4714,15.5495,381800.0
2013-09-04 15:00:00,19.92,19.93,19.83,19.84,497200.0,15.5495,15.5573,15.4792,15.487,497200.0
2013-09-04 15:30:00,19.84,19.84,19.77,19.78,794800.0,15.487,15.487,15.4324,15.4402,794800.0
2013-09-05 09:30:00,19.73,19.78,19.62,19.64,1280600.0,15.4011,15.4402,15.3153,15.3309,1280600.0
2013-09-05 10:00:00,19.64,19.64,19.5,19.5,1286600.0,15.3309,15.3309,15.2216,15.2216,1286600.0
2013-09-05 10:30:00,19.51,19.58,19.45,19.55,442400.0,15.2294,15.2841,15.1826,15.2606,442400.0
2013-09-05 11:00:00,19.55,19.57,19.51,19.56,285800.0,15.2606,15.2763,15.2294,15.2684,285800.0
2013-09-05 11:30:00,19.56,19.61,19.56,19.61,123400.0,15.2684,15.3075,15.2684,15.3075,123400.0
2013-09-05 12:00:00,19.62,19.63,19.55,19.56,176200.0,15.3153,15.3231,15.2606,15.2684,176200.0
2013-09-05 12:30:00,19.55,19.59,19.55,19.58,120400.0,15.2606,15.2919,15.2606,15.2841,120400.0
2013-09-05 13:00:00,19.59,19.59,19.55,19.55,155200.0,15.2919,15.2919,15.2606,15.2606,155200.0
2013-09-05 13:30:00,19.55,19.57,19.54,19.54,169600.0,15.2606,15.2763,15.2528,15.2528,169600.0
2013-09-05 14:00:00,19.55,19.58,19.55,19.58,138000.0,15.2606,15.2841,15.2606,15.2841,138000.0
2013-09-05 14:30:00,19.58,19.59,19.57,19.58,167000.0,15.2841,15.2919,15.2763,15.2841,167000.0
2013-09-05 15:00:00,19.58,19.59,19.55,19.56,227000.0,15.2841,15.2919,15.2606,15.2684,227000.0
2013-09-05 15:30:00,19.56,19.56,19.54,19.56,588600.0,15.2684,15.2684,15.2528,15.2684,588600.0
2013-09-06 09:30:00,19.7,19.71,19.39,19.46,302600.0,15.3777,15.3855,15.1357,15.1904,302600.0
2013-09-06 10:00:00,19.46,19.49,19.34,19.48,299600.0,15.1904,15.2138,15.0967,15.206,299600.0
2013-09-06 10:30:00,19.48,19.5,19.43,19.45,486000.0,15.206,15.2216,15.167,15.1826,486000.0
2013-09-06 11:00:00,19.45,19.46,19.37,19.41,542200.0,15.1826,15.1904,15.1201,15.1514,542200.0
2013-09-06 11:30:00,19.41,19.43,19.39,19.41,166400.0,15.1514,15.167,15.1357,15.1514,166400.0
2013-09-06 12:00:00,19.41,19.47,19.41,19.45,182000.0,15.1514,15.1982,15.1514,15.1826,182000.0
2013-09-06 12:30:00,19.44,19.5,19.44,19.5,129000.0,15.1748,15.2216,15.1748,15.2216,129000.0
2013-09-06 13:00:00,19.49,19.56,19.49,19.56,250400.0,15.2138,15.2684,15.2138,15.2684,250400.0
2013-09-06 13:30:00,19.56,19.64,19.56,19.64,158200.0,15.2684,15.3309,15.2684,15.3309,158200.0
2013-09-06 14:00:00,19.64,19.65,19.59,19.59,169600.0,15.3309,15.3387,15.2919,15.2919,169600.0
2013-09-06 14:30:00,19.6,19.61,19.58,19.59,160800.0,15.2997,15.3075,15.2841,15.2919,160800.0
2013-09-06 15:00:00,19.59,19.59,19.49,19.54,176200.0,15.2919,15.2919,15.2138,15.2528,176200.0
2013-09-06 15:30:00,19.54,19.55,19.45,19.45,502200.0,15.2528,15.2606,15.1826,15.1826,502200.0
2013-09-09 09:30:00,19.54,19.61,19.45,19.47,258800.0,15.2528,15.3075,15.1826,15.1982,258800.0
2013-09-09 10:00:00,19.48,19.5,19.42,19.45,132400.0,15.206,15.2216,15.1592,15.1826,132400.0
2013-09-09 10:30:00,19.45,19.46,19.39,19.43,145800.0,15.1826,15.1904,15.1357,15.167,145800.0
2013-09-09 11:00:00,19.43,19.46,19.4,19.45,89000.0,15.167,15.1904,15.1436,15.1826,89000.0
2013-09-09 11:30:00,19.45,19.47,19.44,19.46,92400.0,15.1826,15.1982,15.1748,15.1904,92400.0
2013-09-09 12:00:00,19.46,19.48,19.46,19.48,96600.0,15.1904,15.206,15.1904,15.206,96600.0
2013-09-09 12:30:00,19.48,19.48,19.45,19.47,158800.0,15.206,15.206,15.1826,15.1982,158800.0
2013-09-09 13:00:00,19.46,19.48,19.45,19.48,96800.0,15.1904,15.206,15.1826,15.206,96800.0
2013-09-09 13:30:00,19.48,19.48,19.45,19.47,143600.0,15.206,15.206,15.1826,15.1982,143600.0
2013-09-09 14:00:00,19.47,19.48,19.46,19.46,222800.0,15.1982,15.206,15.1904,15.1904,222800.0
2013-09-09 14:30:00,19.46,19.47,19.43,19.47,196600.0,15.1904,15.1982,15.167,15.1982,196600.0
2013-09-09 15:00:00,19.47,19.47,19.43,19.45,165400.0,15.1982,15.1982,15.167,15.1826,165400.0
2013-09-09 15:30:00,19.45,19.48,19.45,19.46,286600.0,15.1826,15.206,15.1826,15.1904,286600.0
2013-09-10 09:30:00,19.64,19.67,19.59,19.62,182000.0,15.3309,15.3543,15.2919,15.3153,182000.0
2013-09-10 10:00:00,19.62,19.69,19.58,19.65,181000.0,15.3153,15.3699,15.2841,15.3387,181000.0
2013-09-10 10:30:00,19.66,19.71,19.61,19.69,108600.0,15.3465,15.3855,15.3075,15.3699,108600.0
2013-09-10 11:00:00,19.69,19.74,19.68,19.73,129200.0,15.3699,15.409,15.3621,15.4011,129200.0
2013-09-10 11:30:00,19.74,19.74,19.67,19.67,133600.0,15.409,15.409,15.3543,15.3543,133600.0
2013-09-10 12:00:00,19.67,19.69,19.65,19.67,67600.0,15.3543,15.3699,15.3387,15.3543,67600.0
2013-09-10 12:30:00,19.67,19.67,19.63,19.65,125400.0,15.3543,15.3543,15.3231,15.3387,125400.0
2013-09-10 13:00:00,19.66,19.7,19.64,19.69,110000.0,15.3465,15.3777,15.3309,15.3699,110000.0
2013-09-10 13:30:00,19.69,19.71,19.68,19.68,72000.0,15.3699,15.3855,15.3621,15.3621,72000.0
2013-09-10 14:00:00,19.68,19.69,19.64,19.65,131800.0,15.3621,15.3699,15.3309,15.3387,131800.0
2013-09-10 14:30:00,19.65,19.68,19.61,19.68,119600.0,15.3387,15.3621,15.3075,15.3621,119600.0
2013-09-10 15:00:00,19.69,19.7,19.66,19.68,149200.0,15.3699,15.3777,15.3465,15.3621,149200.0
2013-09-10 15:30:00,19.68,19.71,19.66,19.71,389400.0,15.3621,15.3855,15.3465,15.3855,389400.0
2013-09-11 09:30:00,19.65,19.74,19.61,19.66,167400.0,15.3387,15.409,15.3075,15.3465,167400.0
2013-09-11 10:00:00,19.65,19.74,19.65,19.73,103200.0,15.3387,15.409,15.3387,15.4011,103200.0
2013-09-11 10:30:00,19.73,19.77,19.71,19.77,123800.0,15.4011,15.4324,15.3855,15.4324,123800.0
2013-09-11 11:00:00,19.77,19.79,19.76,19.79,92200.0,15.4324,15.448,15.4246,15.448,92200.0
2013-09-11 11:30:00,19.79,19.81,19.77,19.79,68200.0,15.448,15.4636,15.4324,15.448,68200.0
2013-09-11 12:00:00,19.79,19.81,19.77,19.81,67600.0,15.448,15.4636,15.4324,15.4636,67600.0
2013-09-11 12:30:00,19.81,19.81,19.78,19.8,67400.0,15.4636,15.4636,15.4402,15.4558,67400.0
2013-09-11 13:00:00,19.79,19.8,19.77,19.77,69000.0,15.448,15.4558,15.4324,15.4324,69000.0
2013-09-11 13:30:00,19.77,19.79,19.74,19.75,125200.0,15.4324,15.448,15.409,15.4168,125200.0
2013-09-11 14:00:00,19.75,19.76,19.73,19.75,104200.0,15.4168,15.4246,15.4011,15.4168,104200.0
2013-09-11 14:30:00,19.75,19.77,19.71,19.71,197000.0,15.4168,15.4324,15.3855,15.3855,197000.0
2013-09-11 15:00:00,19.71,19.71,19.67,19.68,134400.0,15.3855,15.3855,15.3543,15.3621,134400.0
2013-09-11 15:30:00,19.68,19.72,19.65,19.72,343800.0,15.3621,15.3933,15.3387,15.3933,343800.0
2013-09-12 09:30:00,19.73,19.78,19.57,19.78,176600.0,15.4011,15.4402,15.2763,15.4402,176600.0
2013-09-12 10:00:00,19.77,19.78,19.72,19.77,74400.0,15.4324,15.4402,15.3933,15.4324,74400.0
2013-09-12 10:30:00,19.77,19.82,19.77,19.79,85800.0,15.4324,15.4714,15.4324,15.448,85800.0
2013-09-12 11:00:00,19.79,19.82,19.74,19.76,110600.0,15.448,15.4714,15.409,15.4246,110600.0
2013-09-12 11:30:00,19.76,19.79,19.71,19.78,96800.0,15.4246,15.448,15.3855,15.4402,96800.0
2013-09-12 12:00:00,19.78,19.78,19.7,19.72,68000.0,15.4402,15.4402,15.3777,15.3933,68000.0
2013-09-12 12:30:00,19.72,19.75,19.72,19.73,75600.0,15.3933,15.4168,15.3933,15.4011,75600.0
2013-09-12 13:00:00,19.73,19.78,19.72,19.78,87000.0,15.4011,15.4402,15.3933,15.4402,87000.0
2013-09-12 13:30:00,19.77,19.81,19.76,19.77,151800.0,15.4324,15.4636,15.4246,15.4324,151800.0
2013-09-12 14:00:00,19.77,19.79,19.76,19.77,141000.0,15.4324,15.448,15.4246,15.4324,141000.0
2013-09-12 14:30:00,19.77,19.8,19.73,19.79,161800.0,15.4324,15.4558,15.4011,15.448,161800.0
2013-09-12 15:00:00,19.79,19.79,19.73,19.75,164400.0,15.448,15.448,15.4011,15.4168,164400.0
2013-09-12 15:30:00,19.75,19.76,19.73,19.74,316600.0,15.4168,15.4246,15.4011,15.409,316600.0
2013-09-13 09:30:00,19.75,19.8,19.71,19.75,93000.0,15.4168,15.4558,15.3855,15.4168,93000.0
2013-09-13 10:00:00,19.75,19.76,19.66,19.71,47400.0,15.4168,15.4246,15.3465,15.3855,47400.0
2013-09-13 10:30:00,19.72,19.78,19.71,19.77,53800.0,15.3933,15.4402,15.3855,15.4324,53800.0
2013-09-13 11:00:00,19.77,19.79,19.75,19.78,36600.0,15.4324,15.448,15.4168,15.4402,36600.0
2013-09-13 11:30:00,19.79,19.8,19.77,19.79,44000.0,15.448,15.4558,15.4324,15.448,44000.0
2013-09-13 12:00:00,19.79,19.82,19.79,19.8,51200.0,15.448,15.4714,15.448,15.4558,51200.0
2013-09-13 12:30:00,19.79,19.8,19.77,19.77,32000.0,15.448,15.4558,15.4324,15.4324,32000.0
2013-09-13 13:00:00,19.77,19.78,19.74,19.76,38200.0,15.4324,15.4402,15.409,15.4246,38200.0
2013-09-13 13:30:00,19.75,19.77,19.75,19.77,51600.0,15.4168,15.4324,15.4168,15.4324,51600.0
2013-09-13 14:00:00,19.77,19.79,19.76,19.79,46600.0,15.4324,15.448,15.4246,15.448,46600.0
2013-09-13 14:30:00,19.78,19.8,19.78,19.79,81200.0,15.4402,15.4558,15.4402,15.448,81200.0
2013-09-13 15:00:00,19.79,19.8,19.77,19.8,108800.0,15.448,15.4558,15.4324,15.4558,108800.0
2013-09-13 15:30:00,19.8,19.81,19.77,19.8,151000.0,15.4558,15.4636,15.4324,15.4558,151000.0
2013-09-16 09:30:00,20.04,20.08,19.9,19.92,206800.0,15.6431,15.6744,15.5339,15.5495,206800.0
2013-09-16 10:00:00,19.93,20.0,19.9,20.0,198800.0,15.5573,15.6119,15.5339,15.6119,198800.0
2013-09-16 10:30:00,20.0,20.01,19.93,19.94,217600.0,15.6119,15.6197,15.5573,15.5651,217600.0
2013-09-16 11:00:00,19.95,19.96,19.92,19.96,79400.0,15.5729,15.5807,15.5495,15.5807,79400.0
2013-09-16 11:30:00,19.96,19.98,19.95,19.97,99200.0,15.5807,15.5963,15.5729,15.5885,99200.0
2013-09-16 12:00:00,19.97,20.0,19.94,19.99,140000.0,15.5885,15.6119,15.5651,15.6041,140000.0
2013-09-16 12:30:00,19.99,20.0,19.96,19.98,106800.0,15.6041,15.6119,15.5807,15.5963,106800.0
2013-09-16 13:00:00,19.98,20.0,19.98,20.0,118600.0,15.5963,15.6119,15.5963,15.6119,118600.0
2013-09-16 13:30:00,20.0,20.0,19.93,19.99,196000.0,15.6119,15.6119,15.5573,15.6041,196000.0
2013-09-16 14:00:00,19.99,20.0,19.95,19.99,145200.0,15.6041,15.6119,15.5729,15.6041,145200.0
2013-09-16 14:30:00,19.99,19.99,19.95,19.96,210600.0,15.6041,15.6041,15.5729,15.5807,210600.0
2013-09-16 15:00:00,19.96,20.02,19.95,20.02,278000.0,15.5807,15.6275,15.5729,15.6275,278000.0
2013-09-16 15:30:00,20.02,20.05,19.99,20.05,531800.0,15.6275,15.6509,15.6041,15.6509,531800.0
2013-09-17 09:30:00,20.13,20.24,20.12,20.22,212400.0,15.7134,15.7993,15.7056,15.7836,212400.0
2013-09-17 10:00:00,20.22,20.25,20.18,20.2,215000.0,15.7836,15.8071,15.7524,15.768,215000.0
2013-09-17 10:30:00,20.2,20.22,20.18,20.19,126800.0,15.768,15.7836,15.7524,15.7602,126800.0
2013-09-17 11:00:00,20.19,20.2,20.16,20.18,113400.0,15.7602,15.768,15.7368,15.7524,113400.0
2013-09-17 11:30:00,20.17,20.2,20.16,20.2,66400.0,15.7446,15.768,15.7368,15.768,66400.0
2013-09-17 12:00:00,20.2,20.2,20.14,20.2,104200.0,15.768,15.768,15.7212,15.768,104200.0
2013-09-17 12:30:00,20.2,20.22,20.19,20.19,109800.0,15.768,15.7836,15.7602,15.7602,109800.0
2013-09-17 13:00:00,20.2,20.2,20.18,20.2,88200.0,15.768,15.768,15.7524,15.768,88200.0
2013-09-17 13:30:00,20.2,20.2,20.2,20.2,88600.0,15.768,15.768,15.768,15.768,88600.0
2013-09-17 14:00:00,20.2,20.2,20.17,20.19,115400.0,15.768,15.768,15.7446,15.7602,115400.0
2013-09-17 14:30:00,20.2,20.2,20.16,20.16,86800.0,15.768,15.768,15.7368,15.7368,86800.0
2013-09-17 15:00:00,20.16,20.16,20.15,20.15,85600.0,15.7368,15.7368,15.729,15.729,85600.0
2013-09-17 15:30:00,20.15,20.15,20.13,20.15,222000.0,15.729,15.729,15.7134,15.729,222000.0
2013-09-18 09:30:00,20.14,20.14,20.0,20.04,108800.0,15.7212,15.7212,15.6119,15.6431,108800.0
2013-09-18 10:00:00,20.04,20.07,20.03,20.04,160000.0,15.6431,15.6666,15.6353,15.6431,160000.0
2013-09-18 10:30:00,20.04,20.05,19.99,20.0,75400.0,15.6431,15.6509,15.6041,15.6119,75400.0
2013-09-18 11:00:00,20.0,20.0,19.96,20.0,51000.0,15.6119,15.6119,15.5807,15.6119,51000.0
2013-09-18 11:30:00,20.0,20.03,19.98,19.98,67800.0,15.6119,15.6353,15.5963,15.5963,67800.0
2013-09-18 12:00:00,19.97,19.99,19.96,19.98,66800.0,15.5885,15.6041,15.5807,15.5963,66800.0
2013-09-18 12:30:00,19.98,19.99,19.97,19.99,53200.0,15.5963,15.6041,15.5885,15.6041,53200.0
2013-09-18 13:00:00,20.0,20.03,19.99,20.02,38800.0,15.6119,15.6353,15.6041,15.6275,38800.0
2013-09-18 13:30:00,20.02,20.03,19.99,19.99,58200.0,15.6275,15.6353,15.6041,15.6041,58200.0
2013-09-18 14:00:00,20.0,20.15,20.0,20.11,241600.0,15.6119,15.729,15.6119,15.6978,241600.0
2013-09-18 14:30:00,20.12,20.19,20.11,20.18,238200.0,15.7056,15.7602,15.6978,15.7524,238200.0
2013-09-18 15:00:00,20.18,20.2,20.16,20.18,99600.0,15.7524,15.768,15.7368,15.7524,99600.0
2013-09-18 15:30:00,20.18,20.22,20.17,20.22,283200.0,15.7524,15.7836,15.7446,15.7836,283200.0
2013-09-19 09:30:00,20.25,20.25,20.12,20.22,149400.0,15.8071,15.8071,15.7056,15.7836,149400.0
2013-09-19 10:00:00,20.23,20.29,20.15,20.26,225400.0,15.7914,15.8383,15.729,15.8149,225400.0
2013-09-19 10:30:00,20.26,20.27,20.19,20.23,218600.0,15.8149,15.8227,15.7602,15.7914,218600.0
2013-09-19 11:00:00,20.23,20.23,20.16,20.16,125800.0,15.7914,15.7914,15.7368,15.7368,125800.0
2013-09-19 11:30:00,20.16,20.18,20.12,20.18,167800.0,15.7368,15.7524,15.7056,15.7524,167800.0
2013-09-19 12:00:00,20.18,20.19,20.16,20.18,64800.0,15.7524,15.7602,15.7368,15.7524,64800.0
2013-09-19 12:30:00,20.19,20.19,20.15,20.15,55000.0,15.7602,15.7602,15.729,15.729,55000.0
2013-09-19 13:00:00,20.14,20.16,20.13,20.15,99400.0,15.7212,15.7368,15.7134,15.729,99400.0
2013-09-19 13:30:00,20.15,20.17,20.13,20.15,102400.0,15.729,15.7446,15.7134,15.729,102400.0
2013-09-19 14:00:00,20.15,20.21,20.15,20.21,108000.0,15.729,15.7758,15.729,15.7758,108000.0
2013-09-19 14:30:00,20.21,20.22,20.17,20.22,111200.0,15.7758,15.7836,15.7446,15.7836,111200.0
2013-09-19 15:00:00,20.23,20.25,20.22,20.25,120600.0,15.7914,15.8071,15.7836,15.8071,120600.0
2013-09-19 15:30:00,20.25,20.25,20.22,20.23,260600.0,15.8071,15.8071,15.7836,15.7914,260600.0
2013-09-20 09:30:00,20.22,20.31,20.2,20.24,750000.0,15.7836,15.8539,15.768,15.7993,750000.0
2013-09-20 10:00:00,20.24,20.24,20.17,20.18,131600.0,15.7993,15.7993,15.7446,15.7524,131600.0
2013-09-20 10:30:00,20.18,20.22,20.17,20.21,117800.0,15.7524,15.7836,15.7446,15.7758,117800.0
2013-09-20 11:00:00,20.2,20.22,20.15,20.16,77400.0,15.768,15.7836,15.729,15.7368,77400.0
2013-09-20 11:30:00,20.16,20.17,20.12,20.14,121000.0,15.7368,15.7446,15.7056,15.7212,121000.0
2013-09-20 12:00:00,20.13,20.18,20.13,20.16,86400.0,15.7134,15.7524,15.7134,15.7368,86400.0
2013-09-20 12:30:00,20.14,20.2,20.13,20.2,57000.0,15.7212,15.768,15.7134,15.768,57000.0
2013-09-20 13:00:00,20.2,20.21,20.14,20.16,57200.0,15.768,15.7758,15.7212,15.7368,57200.0
2013-09-20 13:30:00,20.17,20.19,20.14,20.15,52400.0,15.7446,15.7602,15.7212,15.729,52400.0
2013-09-20 14:00:00,20.16,20.23,20.15,20.22,120200.0,15.7368,15.7914,15.729,15.7836,120200.0
2013-09-20 14:30:00,20.23,20.24,20.16,20.19,135200.0,15.7914,15.7993,15.7368,15.7602,135200.0
2013-09-20 15:00:00,20.19,20.21,20.15,20.15,151000.0,15.7602,15.7758,15.729,15.729,151000.0
2013-09-20 15:30:00,20.15,20.18,20.12,20.13,652800.0,15.729,15.7524,15.7056,15.7134,652800.0
2013-09-23 09:30:00,20.15,20.27,20.15,20.19,195800.0,15.729,15.8227,15.729,15.7602,195800.0
2013-09-23 10:00:00,20.18,20.22,20.11,20.15,223800.0,15.7524,15.7836,15.6978,15.729,223800.0
2013-09-23 10:30:00,20.15,20.17,20.07,20.07,154400.0,15.729,15.7446,15.6666,15.6666,154400.0
2013-09-23 11:00:00,20.07,20.13,20.04,20.13,128600.0,15.6666,15.7134,15.6431,15.7134,128600.0
2013-09-23 11:30:00,20.13,20.17,20.1,20.1,115000.0,15.7134,15.7446,15.69,15.69,115000.0
2013-09-23 12:00:00,20.1,20.2,20.1,20.18,119000.0,15.69,15.768,15.69,15.7524,119000.0
2013-09-23 12:30:00,20.18,20.2,20.15,20.17,109800.0,15.7524,15.768,15.729,15.7446,109800.0
2013-09-23 13:00:00,20.17,20.21,20.13,20.21,151600.0,15.7446,15.7758,15.7134,15.7758,151600.0
2013-09-23 13:30:00,20.21,20.24,20.19,20.24,125200.0,15.7758,15.7993,15.7602,15.7993,125200.0
2013-09-23 14:00:00,20.24,20.25,20.2,20.22,255000.0,15.7993,15.8071,15.768,15.7836,255000.0
2013-09-23 14:30:00,20.22,20.24,20.18,20.22,120600.0,15.7836,15.7993,15.7524,15.7836,120600.0
2013-09-23 15:00:00,20.22,20.22,20.19,20.2,193200.0,15.7836,15.7836,15.7602,15.768,193200.0
2013-09-23 15:30:00,20.2,20.22,20.16,20.17,443400.0,15.768,15.7836,15.7368,15.7446,443400.0
2013-09-24 09:30:00,20.49,20.5,20.25,20.3,599400.0,15.9944,16.0022,15.8071,15.8461,599400.0
2013-09-24 10:00:00,20.3,20.41,20.27,20.41,297800.0,15.8461,15.932,15.8227,15.932,297800.0
2013-09-24 10:30:00,20.41,20.48,20.4,20.42,277800.0,15.932,15.9866,15.9241,15.9398,277800.0
2013-09-24 11:00:00,20.43,20.5,20.42,20.45,153200.0,15.9476,16.0022,15.9398,15.9632,153200.0
2013-09-24 11:30:00,20.45,20.47,20.44,20.45,214600.0,15.9632,15.9788,15.9554,15.9632,214600.0
2013-09-24 12:00:00,20.45,20.48,20.43,20.48,163800.0,15.9632,15.9866,15.9476,15.9866,163800.0
2013-09-24 12:30:00,20.48,20.5,20.47,20.48,145400.0,15.9866,16.0022,15.9788,15.9866,145400.0
2013-09-24 13:00:00,20.48,20.55,20.48,20.55,227200.0,15.9866,16.0412,15.9866,16.0412,227200.0
2013-09-24 13:30:00,20.55,20.56,20.54,20.54,103000.0,16.0412,16.049,16.0334,16.0334,103000.0
2013-09-24 14:00:00,20.54,20.57,20.52,20.52,117800.0,16.0334,16.0568,16.0178,16.0178,117800.0
2013-09-24 14:30:00,20.52,20.54,20.52,20.53,170200.0,16.0178,16.0334,16.0178,16.0256,170200.0
2013-09-24 15:00:00,20.53,20.53,20.48,20.49,207800.0,16.0256,16.0256,15.9866,15.9944,207800.0
2013-09-24 15:30:00,20.48,20.5,20.46,20.48,306400.0,15.9866,16.0022,15.971,15.9866,306400.0
2013-09-25 09:30:00,20.48,20.5,20.24,20.25,581400.0,15.9866,16.0022,15.7993,15.8071,581400.0
2013-09-25 10:00:00,20.25,20.28,20.15,20.25,282000.0,15.8071,15.8305,15.729,15.8071,282000.0
2013-09-25 10:30:00,20.25,20.33,20.24,20.28,178600.0,15.8071,15.8695,15.7993,15.8305,178600.0
2013-09-25 11:00:00,20.27,20.31,20.21,20.29,155600.0,15.8227,15.8539,15.7758,15.8383,155600.0
2013-09-25 11:30:00,20.3,20.3,20.25,20.29,128800.0,15.8461,15.8461,15.8071,15.8383,128800.0
2013-09-25 12:00:00,20.29,20.29,20.19,20.22,201600.0,15.8383,15.8383,15.7602,15.7836,201600.0
2013-09-25 12:30:00,20.22,20.23,20.2,20.21,84200.0,15.7836,15.7914,15.768,15.7758,84200.0
2013-09-25 13:00:00,20.22,20.25,20.21,20.21,98800.0,15.7836,15.8071,15.7758,15.7758,98800.0
2013-09-25 13:30:00,20.21,20.21,20.13,20.19,201600.0,15.7758,15.7758,15.7134,15.7602,201600.0
2013-09-25 14:00:00,20.18,20.23,20.18,20.22,128400.0,15.7524,15.7914,15.7524,15.7836,128400.0
2013-09-25 14:30:00,20.21,20.24,20.2,20.2,146200.0,15.7758,15.7993,15.768,15.768,146200.0
2013-09-25 15:00:00,20.21,20.24,20.17,20.18,195800.0,15.7758,15.7993,15.7446,15.7524,195800.0
2013-09-25 15:30:00,20.18,20.23,20.18,20.18,317800.0,15.7524,15.7914,15.7524,15.7524,317800.0
2013-09-26 09:30:00,20.36,20.36,20.17,20.35,177800.0,15.8929,15.8929,15.7446,15.8851,177800.0
2013-09-26 10:00:00,20.36,20.42,20.33,20.41,169400.0,15.8929,15.9398,15.8695,15.932,169400.0
2013-09-26 10:30:00,20.41,20.41,20.31,20.31,330400.0,15.932,15.932,15.8539,15.8539,330400.0
2013-09-26 11:00:00,20.31,20.31,20.21,20.26,113200.0,15.8539,15.8539,15.7758,15.8149,113200.0
2013-09-26 11:30:00,20.27,20.29,20.24,20.26,61000.0,15.8227,15.8383,15.7993,15.8149,61000.0
2013-09-26 12:00:00,20.27,20.3,20.25,20.3,50400.0,15.8227,15.8461,15.8071,15.8461,50400.0
2013-09-26 12:30:00,20.3,20.32,20.28,20.31,80200.0,15.8461,15.8617,15.8305,15.8539,80200.0
2013-09-26 13:00:00,20.31,20.34,20.3,20.31,45200.0,15.8539,15.8773,15.8461,15.8539,45200.0
2013-09-26 13:30:00,20.31,20.33,20.29,20.32,81400.0,15.8539,15.8695,15.8383,15.8617,81400.0
2013-09-26 14:00:00,20.31,20.31,20.25,20.28,85800.0,15.8539,15.8539,15.8071,15.8305,85800.0
2013-09-26 14:30:00,20.28,20.28,20.24,20.27,88400.0,15.8305,15.8305,15.7993,15.8227,88400.0
2013-09-26 15:00:00,20.27,20.28,20.22,20.26,101200.0,15.8227,15.8305,15.7836,15.8149,101200.0
2013-09-26 15:30:00,20.26,20.31,20.25,20.3,313600.0,15.8149,15.8539,15.8071,15.8461,313600.0
2013-09-27 09:30:00,20.18,20.18,20.1,20.15,233800.0,15.7524,15.7524,15.69,15.729,233800.0
2013-09-27 10:00:00,20.15,20.2,20.13,20.18,217200.0,15.729,15.768,15.7134,15.7524,217200.0
2013-09-27 10:30:00,20.18,20.23,20.18,20.22,132000.0,15.7524,15.7914,15.7524,15.7836,132000.0
2013-09-27 11:00:00,20.22,20.24,20.18,20.23,88200.0,15.7836,15.7993,15.7524,15.7914,88200.0
2013-09-27 11:30:00,20.23,20.24,20.18,20.18,106800.0,15.7914,15.7993,15.7524,15.7524,106800.0
2013-09-27 12:00:00,20.18,20.23,20.18,20.2,50600.0,15.7524,15.7914,15.7524,15.768,50600.0
2013-09-27 12:30:00,20.19,20.23,20.18,20.18,61800.0,15.7602,15.7914,15.7524,15.7524,61800.0
2013-09-27 13:00:00,20.18,20.19,20.17,20.18,103000.0,15.7524,15.7602,15.7446,15.7524,103000.0
2013-09-27 13:30:00,20.18,20.18,20.17,20.18,70600.0,15.7524,15.7524,15.7446,15.7524,70600.0
2013-09-27 14:00:00,20.18,20.18,20.13,20.15,96600.0,15.7524,15.7524,15.7134,15.729,96600.0
2013-09-27 14:30:00,20.14,20.15,20.11,20.13,75800.0,15.7212,15.729,15.6978,15.7134,75800.0
2013-09-27 15:00:00,20.13,20.16,20.11,20.15,101200.0,15.7134,15.7368,15.6978,15.729,101200.0
2013-09-27 15:30:00,20.15,20.18,20.14,20.15,255400.0,15.729,15.7524,15.7212,15.729,255400.0
2013-09-30 09:30:00,20.0,20.05,19.86,19.9,231000.0,15.6119,15.6509,15.5026,15.5339,231000.0
2013-09-30 10:00:00,19.89,19.99,19.87,19.97,135600.0,15.526,15.6041,15.5104,15.5885,135600.0
2013-09-30 10:30:00,19.98,20.06,19.96,20.03,103400.0,15.5963,15.6587,15.5807,15.6353,103400.0
2013-09-30 11:00:00,20.03,20.1,20.02,20.09,110000.0,15.6353,15.69,15.6275,15.6822,110000.0
2013-09-30 11:30:00,20.08,20.16,20.08,20.13,103800.0,15.6744,15.7368,15.6744,15.7134,103800.0
2013-09-30 12:00:00,20.13,20.15,20.11,20.15,93000.0,15.7134,15.729,15.6978,15.729,93000.0
2013-09-30 12:30:00,20.15,20.15,20.12,20.14,75400.0,15.729,15.729,15.7056,15.7212,75400.0
2013-09-30 13:00:00,20.14,20.19,20.11,20.17,78400.0,15.7212,15.7602,15.6978,15.7446,78400.0
2013-09-30 13:30:00,20.17,20.21,20.11,20.13,94200.0,15.7446,15.7758,15.6978,15.7134,94200.0
2013-09-30 14:00:00,20.14,20.21,20.14,20.2,97600.0,15.7212,15.7758,15.7212,15.768,97600.0
2013-09-30 14:30:00,20.2,20.25,20.2,20.21,187000.0,15.768,15.8071,15.768,15.7758,187000.0
2013-09-30 15:00:00,20.2,20.2,20.13,20.16,196000.0,15.768,15.768,15.7134,15.7368,196000.0
2013-09-30 15:30:00,20.15,20.16,20.06,20.15,606800.0,15.729,15.7368,15.6587,15.729,606800.0
2013-10-01 09:30:00,20.16,20.24,20.11,20.13,137200.0,15.7368,15.7993,15.6978,15.7134,137200.0
2013-10-01 10:00:00,20.14,20.21,20.11,20.2,85600.0,15.7212,15.7758,15.6978,15.768,85600.0
2013-10-01 10:30:00,20.19,20.26,20.19,20.25,58800.0,15.7602,15.8149,15.7602,15.8071,58800.0
2013-10-01 11:00:00,20.24,20.29,20.23,20.27,85600.0,15.7993,15.8383,15.7914,15.8227,85600.0
2013-10-01 11:30:00,20.27,20.32,20.25,20.25,149800.0,15.8227,15.8617,15.8071,15.8071,149800.0
2013-10-01 12:00:00,20.25,20.25,20.21,20.25,153600.0,15.8071,15.8071,15.7758,15.8071,153600.0
2013-10-01 12:30:00,20.25,20.26,20.19,20.2,243600.0,15.8071,15.8149,15.7602,15.768,243600.0
2013-10-01 13:00:00,20.19,20.21,20.17,20.18,104200.0,15.7602,15.7758,15.7446,15.7524,104200.0
2013-10-01 13:30:00,20.18,20.19,20.12,20.17,114200.0,15.7524,15.7602,15.7056,15.7446,114200.0
2013-10-01 14:00:00,20.17,20.17,20.09,20.09,173400.0,15.7446,15.7446,15.6822,15.6822,173400.0
2013-10-01 14:30:00,20.09,20.11,20.06,20.08,149200.0,15.6822,15.6978,15.6587,15.6744,149200.0
2013-10-01 15:00:00,20.08,20.1,20.05,20.09,329400.0,15.6744,15.69,15.6509,15.6822,329400.0
2013-10-01 15:30:00,20.09,20.15,20.08,20.15,567800.0,15.6822,15.729,15.6744,15.729,567800.0
2013-10-02 09:30:00,19.98,20.11,19.97,19.98,193000.0,15.5963,15.6978,15.5885,15.5963,193000.0
2013-10-02 10:00:00,19.98,19.99,19.86,19.9,134400.0,15.5963,15.6041,15.5026,15.5339,134400.0
2013-10-02 10:30:00,19.89,19.94,19.86,19.94,94000.0,15.526,15.5651,15.5026,15.5651,94000.0
2013-10-02 11:00:00,19.94,19.95,19.9,19.92,72600.0,15.5651,15.5729,15.5339,15.5495,72600.0
2013-10-02 11:30:00,19.92,19.96,19.89,19.93,182800.0,15.5495,15.5807,15.526,15.5573,182800.0
2013-10-02 12:00:00,19.94,19.98,19.93,19.94,83400.0,15.5651,15.5963,15.5573,15.5651,83400.0
2013-10-02 12:30:00,19.93,19.96,19.92,19.96,77800.0,15.5573,15.5807,15.5495,15.5807,77800.0
2013-10-02 13:00:00,19.95,19.96,19.93,19.96,117000.0,15.5729,15.5807,15.5573,15.5807,117000.0
2013-10-02 13:30:00,19.96,19.96,19.93,19.93,70400.0,15.5807,15.5807,15.5573,15.5573,70400.0
2013-10-02 14:00:00,19.93,19.95,19.92,19.95,57600.0,15.5573,15.5729,15.5495,15.5729,57600.0
2013-10-02 14:30:00,19.94,19.95,19.91,19.93,99600.0,15.5651,15.5729,15.5417,15.5573,99600.0
2013-10-02 15:00:00,19.93,19.96,19.92,19.92,119600.0,15.5573,15.5807,15.5495,15.5495,119600.0
2013-10-02 15:30:00,19.92,19.94,19.9,19.94,407600.0,15.5495,15.5651,15.5339,15.5651,407600.0
2013-10-03 09:30:00,19.88,19.95,19.75,19.78,197000.0,15.5182,15.5729,15.4168,15.4402,197000.0
2013-10-03 10:00:00,19.77,19.77,19.67,19.72,326400.0,15.4324,15.4324,15.3543,15.3933,326400.0
2013-10-03 10:30:00,19.72,19.76,19.7,19.73,137200.0,15.3933,15.4246,15.3777,15.4011,137200.0
2013-10-03 11:00:00,19.73,19.75,19.7,19.72,235000.0,15.4011,15.4168,15.3777,15.3933,235000.0
2013-10-03 11:30:00,19.71,19.74,19.61,19.63,119200.0,15.3855,15.409,15.3075,15.3231,119200.0
2013-10-03 12:00:00,19.62,19.64,19.59,19.64,112600.0,15.3153,15.3309,15.2919,15.3309,112600.0
2013-10-03 12:30:00,19.64,19.68,19.61,19.68,150000.0,15.3309,15.3621,15.3075,15.3621,150000.0
2013-10-03 13:00:00,19.67,19.75,19.67,19.75,87000.0,15.3543,15.4168,15.3543,15.4168,87000.0
2013-10-03 13:30:00,19.75,19.77,19.7,19.75,109400.0,15.4168,15.4324,15.3777,15.4168,109400.0
2013-10-03 14:00:00,19.75,19.77,19.67,19.75,148000.0,15.4168,15.4324,15.3543,15.4168,148000.0
2013-10-03 14:30:00,19.75,19.78,19.7,19.75,148000.0,15.4168,15.4402,15.3777,15.4168,148000.0
2013-10-03 15:00:00,19.75,19.8,19.74,19.8,179600.0,15.4168,15.4558,15.409,15.4558,179600.0
2013-10-03 15:30:00,19.8,19.81,19.72,19.75,477000.0,15.4558,15.4636,15.3933,15.4168,477000.0
2013-10-04 09:30:00,19.72,19.84,19.71,19.78,184400.0,15.3933,15.487,15.3855,15.4402,184400.0
2013-10-04 10:00:00,19.79,19.82,19.75,19.78,304400.0,15.448,15.4714,15.4168,15.4402,304400.0
2013-10-04 10:30:00,19.78,19.79,19.74,19.75,261200.0,15.4402,15.448,15.409,15.4168,261200.0
2013-10-04 11:00:00,19.75,19.79,19.68,19.69,335200.0,15.4168,15.448,15.3621,15.3699,335200.0
2013-10-04 11:30:00,19.69,19.76,19.68,19.74,127000.0,15.3699,15.4246,15.3621,15.409,127000.0
2013-10-04 12:00:00,19.74,19.75,19.71,19.74,135600.0,15.409,15.4168,15.3855,15.409,135600.0
2013-10-04 12:30:00,19.74,19.79,19.74,19.78,104200.0,15.409,15.448,15.409,15.4402,104200.0
2013-10-04 13:00:00,19.77,19.78,19.74,19.75,91600.0,15.4324,15.4402,15.409,15.4168,91600.0
2013-10-04 13:30:00,19.75,19.75,19.73,19.73,82800.0,15.4168,15.4168,15.4011,15.4011,82800.0
2013-10-04 14:00:00,19.74,19.75,19.73,19.75,129800.0,15.409,15.4168,15.4011,15.4168,129800.0
2013-10-04 14:30:00,19.75,19.79,19.75,19.75,178200.0,15.4168,15.448,15.4168,15.4168,178200.0
2013-10-04 15:00:00,19.75,19.78,19.72,19.73,223400.0,15.4168,15.4402,15.3933,15.4011,223400.0
2013-10-04 15:30:00,19.73,19.74,19.66,19.69,1000200.0,15.4011,15.409,15.3465,15.3699,1000200.0
2013-10-07 09:30:00,19.56,19.58,19.41,19.53,245800.0,15.2684,15.2841,15.1514,15.245,245800.0
2013-10-07 10:00:00,19.53,19.67,19.52,19.64,212000.0,15.245,15.3543,15.2372,15.3309,212000.0
2013-10-07 10:30:00,19.65,19.69,19.64,19.66,115400.0,15.3387,15.3699,15.3309,15.3465,115400.0
2013-10-07 11:00:00,19.66,19.68,19.64,19.65,105400.0,15.3465,15.3621,15.3309,15.3387,105400.0
2013-10-07 11:30:00,19.65,19.71,19.65,19.68,93000.0,15.3387,15.3855,15.3387,15.3621,93000.0
2013-10-07 12:00:00,19.68,19.7,19.65,19.66,89600.0,15.3621,15.3777,15.3387,15.3465,89600.0
2013-10-07 12:30:00,19.65,19.68,19.63,19.64,115000.0,15.3387,15.3621,15.3231,15.3309,115000.0
2013-10-07 13:00:00,19.64,19.71,19.63,19.71,120200.0,15.3309,15.3855,15.3231,15.3855,120200.0
2013-10-07 13:30:00,19.72,19.78,19.7,19.75,237800.0,15.3933,15.4402,15.3777,15.4168,237800.0
2013-10-07 14:00:00,19.76,19.81,19.75,19.8,322800.0,15.4246,15.4636,15.4168,15.4558,322800.0
2013-10-07 14:30:00,19.8,19.83,19.78,19.83,444200.0,15.4558,15.4792,15.4402,15.4792,444200.0
2013-10-07 15:00:00,19.82,19.83,19.8,19.81,268000.0,15.4714,15.4792,15.4558,15.4636,268000.0
2013-10-07 15:30:00,19.8,19.81,19.73,19.74,365000.0,15.4558,15.4636,15.4011,15.409,365000.0
2013-10-08 09:30:00,19.73,19.79,19.64,19.71,154800.0,15.4011,15.448,15.3309,15.3855,154800.0
2013-10-08 10:00:00,19.71,19.73,19.61,19.68,171400.0,15.3855,15.4011,15.3075,15.3621,171400.0
2013-10-08 10:30:00,19.67,19.7,19.57,19.57,348200.0,15.3543,15.3777,15.2763,15.2763,348200.0
2013-10-08 11:00:00,19.57,19.59,19.5,19.56,146800.0,15.2763,15.2919,15.2216,15.2684,146800.0
2013-10-08 11:30:00,19.56,19.57,19.47,19.51,192400.0,15.2684,15.2763,15.1982,15.2294,192400.0
2013-10-08 12:00:00,19.5,19.5,19.41,19.45,173400.0,15.2216,15.2216,15.1514,15.1826,173400.0
2013-10-08 12:30:00,19.45,19.5,19.42,19.47,130600.0,15.1826,15.2216,15.1592,15.1982,130600.0
2013-10-08 13:00:00,19.47,19.47,19.41,19.47,148200.0,15.1982,15.1982,15.1514,15.1982,148200.0
2013-10-08 13:30:00,19.47,19.49,19.42,19.42,121400.0,15.1982,15.2138,15.1592,15.1592,121400.0
2013-10-08 14:00:00,19.42,19.43,19.35,19.43,185400.0,15.1592,15.167,15.1045,15.167,185400.0
2013-10-08 14:30:00,19.42,19.46,19.39,19.43,225600.0,15.1592,15.1904,15.1357,15.167,225600.0
2013-10-08 15:00:00,19.43,19.49,19.4,19.48,223600.0,15.167,15.2138,15.1436,15.206,223600.0
2013-10-08 15:30:00,19.48,19.49,19.43,19.45,709800.0,15.206,15.2138,15.167,15.1826,709800.0
2013-10-09 09:30:00,19.52,19.59,19.41,19.41,381000.0,15.2372,15.2919,15.1514,15.1514,381000.0
2013-10-09 10:00:00,19.42,19.48,19.37,19.47,175000.0,15.1592,15.206,15.1201,15.1982,175000.0
2013-10-09 10:30:00,19.46,19.48,19.36,19.38,139400.0,15.1904,15.206,15.1123,15.1279,139400.0
2013-10-09 11:00:00,19.36,19.38,19.28,19.31,186200.0,15.1123,15.1279,15.0499,15.0733,186200.0
2013-10-09 11:30:00,19.31,19.34,19.25,19.29,136000.0,15.0733,15.0967,15.0265,15.0577,136000.0
2013-10-09 12:00:00,19.3,19.32,19.27,19.29,112800.0,15.0655,15.0811,15.0421,15.0577,112800.0
2013-10-09 12:30:00,19.29,19.32,19.23,19.24,114200.0,15.0577,15.0811,15.0109,15.0187,114200.0
2013-10-09 13:00:00,19.24,19.42,19.24,19.41,182600.0,15.0187,15.1592,15.0187,15.1514,182600.0
2013-10-09 13:30:00,19.41,19.43,19.36,19.4,104800.0,15.1514,15.167,15.1123,15.1436,104800.0
2013-10-09 14:00:00,19.4,19.42,19.34,19.4,207600.0,15.1436,15.1592,15.0967,15.1436,207600.0
2013-10-09 14:30:00,19.4,19.44,19.37,19.43,172400.0,15.1436,15.1748,15.1201,15.167,172400.0
2013-10-09 15:00:00,19.43,19.45,19.41,19.42,186600.0,15.167,15.1826,15.1514,15.1592,186600.0
2013-10-09 15:30:00,19.43,19.48,19.38,19.41,502000.0,15.167,15.206,15.1279,15.1514,502000.0
2013-10-10 09:30:00,19.54,19.72,19.5,19.66,172400.0,15.2528,15.3933,15.2216,15.3465,172400.0
2013-10-10 10:00:00,19.67,19.67,19.59,19.65,91200.0,15.3543,15.3543,15.2919,15.3387,91200.0
2013-10-10 10:30:00,19.66,19.68,19.59,19.59,125000.0,15.3465,15.3621,15.2919,15.2919,125000.0
2013-10-10 11:00:00,19.59,19.7,19.56,19.7,208000.0,15.2919,15.3777,15.2684,15.3777,208000.0
2013-10-10 11:30:00,19.7,19.74,19.67,19.71,93600.0,15.3777,15.409,15.3543,15.3855,93600.0
2013-10-10 12:00:00,19.72,19.73,19.7,19.71,41200.0,15.3933,15.4011,15.3777,15.3855,41200.0
2013-10-10 12:30:00,19.72,19.77,19.72,19.76,54600.0,15.3933,15.4324,15.3933,15.4246,54600.0
2013-10-10 13:00:00,19.76,19.8,19.75,19.8,82600.0,15.4246,15.4558,15.4168,15.4558,82600.0
2013-10-10 13:30:00,19.79,19.81,19.77,19.79,101600.0,15.448,15.4636,15.4324,15.448,101600.0
2013-10-10 14:00:00,19.79,19.81,19.76,19.81,115000.0,15.448,15.4636,15.4246,15.4636,115000.0
2013-10-10 14:30:00,19.81,19.84,19.79,19.8,139000.0,15.4636,15.487,15.448,15.4558,139000.0
2013-10-10 15:00:00,19.81,19.89,19.81,19.88,225400.0,15.4636,15.526,15.4636,15.5182,225400.0
2013-10-10 15:30:00,19.89,19.89,19.82,19.85,516800.0,15.526,15.526,15.4714,15.4948,516800.0
2013-10-11 09:30:00,19.78,19.86,19.73,19.83,96600.0,15.4402,15.5026,15.4011,15.4792,96600.0
2013-10-11 10:00:00,19.84,19.89,19.83,19.87,144400.0,15.487,15.526,15.4792,15.5104,144400.0
2013-10-11 10:30:00,19.87,19.93,19.86,19.93,157200.0,15.5104,15.5573,15.5026,15.5573,157200.0
2013-10-11 11:00:00,19.93,19.97,19.91,19.96,84000.0,15.5573,15.5885,15.5417,15.5807,84000.0
2013-10-11 11:30:00,19.96,20.05,19.96,20.05,95600.0,15.5807,15.6509,15.5807,15.6509,95600.0
2013-10-11 12:00:00,20.05,20.07,20.02,20.05,59200.0,15.6509,15.6666,15.6275,15.6509,59200.0
2013-10-11 12:30:00,20.04,20.09,20.04,20.07,71200.0,15.6431,15.6822,15.6431,15.6666,71200.0
2013-10-11 13:00:00,20.07,20.09,20.04,20.08,100400.0,15.6666,15.6822,15.6431,15.6744,100400.0
2013-10-11 13:30:00,20.08,20.1,20.07,20.09,104000.0,15.6744,15.69,15.6666,15.6822,104000.0
2013-10-11 14:00:00,20.09,20.11,20.07,20.08,119800.0,15.6822,15.6978,15.6666,15.6744,119800.0
2013-10-11 14:30:00,20.07,20.07,20.03,20.04,74400.0,15.6666,15.6666,15.6353,15.6431,74400.0
2013-10-11 15:00:00,20.04,20.05,20.02,20.04,139000.0,15.6431,15.6509,15.6275,15.6431,139000.0
2013-10-11 15:30:00,20.05,20.07,19.99,20.05,254400.0,15.6509,15.6666,15.6041,15.6509,254400.0
2013-10-14 09:30:00,19.94,20.13,19.94,20.11,145000.0,15.5651,15.7134,15.5651,15.6978,145000.0
2013-10-14 10:00:00,20.11,20.13,20.04,20.12,93000.0,15.6978,15.7134,15.6431,15.7056,93000.0
2013-10-14 10:30:00,20.11,20.13,20.08,20.1,68400.0,15.6978,15.7134,15.6744,15.69,68400.0
2013-10-14 11:00:00,20.1,20.12,20.1,20.11,45800.0,15.69,15.7056,15.69,15.6978,45800.0
2013-10-14 11:30:00,20.11,20.21,20.11,20.2,59200.0,15.6978,15.7758,15.6978,15.768,59200.0
2013-10-14 12:00:00,20.19,20.2,20.15,20.19,39400.0,15.7602,15.768,15.729,15.7602,39400.0
2013-10-14 12:30:00,20.2,20.22,20.18,20.21,49600.0,15.768,15.7836,15.7524,15.7758,49600.0
2013-10-14 13:00:00,20.21,20.25,20.2,20.23,266600.0,15.7758,15.8071,15.768,15.7914,266600.0
2013-10-14 13:30:00,20.23,20.23,20.18,20.19,95000.0,15.7914,15.7914,15.7524,15.7602,95000.0
2013-10-14 14:00:00,20.19,20.24,20.18,20.21,135800.0,15.7602,15.7993,15.7524,15.7758,135800.0
2013-10-14 14:30:00,20.21,20.23,20.18,20.19,105200.0,15.7758,15.7914,15.7524,15.7602,105200.0
2013-10-14 15:00:00,20.19,20.23,20.17,20.18,133400.0,15.7602,15.7914,15.7446,15.7524,133400.0
2013-10-14 15:30:00,20.18,20.21,20.14,20.2,326800.0,15.7524,15.7758,15.7212,15.768,326800.0
2013-10-15 09:30:00,20.04,20.15,19.97,20.0,211600.0,15.6431,15.729,15.5885,15.6119,211600.0
2013-10-15 10:00:00,20.0,20.04,19.98,20.0,104400.0,15.6119,15.6431,15.5963,15.6119,104400.0
2013-10-15 10:30:00,20.0,20.01,19.9,19.91,100800.0,15.6119,15.6197,15.5339,15.5417,100800.0
2013-10-15 11:00:00,19.91,19.98,19.88,19.96,102600.0,15.5417,15.5963,15.5182,15.5807,102600.0
2013-10-15 11:30:00,19.97,19.97,19.93,19.93,100200.0,15.5885,15.5885,15.5573,15.5573,100200.0
2013-10-15 12:00:00,19.93,19.93,19.86,19.86,186600.0,15.5573,15.5573,15.5026,15.5026,186600.0
2013-10-15 12:30:00,19.86,19.91,19.85,19.87,150600.0,15.5026,15.5417,15.4948,15.5104,150600.0
2013-10-15 13:00:00,19.87,19.88,19.83,19.83,112000.0,15.5104,15.5182,15.4792,15.4792,112000.0
2013-10-15 13:30:00,19.83,19.89,19.83,19.86,89800.0,15.4792,15.526,15.4792,15.5026,89800.0
2013-10-15 14:00:00,19.87,19.89,19.81,19.82,182800.0,15.5104,15.526,15.4636,15.4714,182800.0
2013-10-15 14:30:00,19.82,19.83,19.75,19.82,245600.0,15.4714,15.4792,15.4168,15.4714,245600.0
2013-10-15 15:00:00,19.82,19.9,19.81,19.88,352800.0,15.4714,15.5339,15.4636,15.5182,352800.0
2013-10-15 15:30:00,19.88,19.88,19.77,19.78,444800.0,15.5182,15.5182,15.4324,15.4402,444800.0
2013-10-16 09:30:00,19.86,19.95,19.73,19.83,273400.0,15.5026,15.5729,15.4011,15.4792,273400.0
2013-10-16 10:00:00,19.83,19.88,19.82,19.86,163400.0,15.4792,15.5182,15.4714,15.5026,163400.0
2013-10-16 10:30:00,19.86,19.9,19.85,19.88,213400.0,15.5026,15.5339,15.4948,15.5182,213400.0
2013-10-16 11:00:00,19.88,19.91,19.83,19.84,210200.0,15.5182,15.5417,15.4792,15.487,210200.0
2013-10-16 11:30:00,19.84,19.85,19.81,19.83,225200.0,15.487,15.4948,15.4636,15.4792,225200.0
2013-10-16 12:00:00,19.83,19.9,19.83,19.88,144800.0,15.4792,15.5339,15.4792,15.5182,144800.0
2013-10-16 12:30:00,19.88,19.93,19.86,19.92,81400.0,15.5182,15.5573,15.5026,15.5495,81400.0
2013-10-16 13:00:00,19.92,19.97,19.92,19.96,66400.0,15.5495,15.5885,15.5495,15.5807,66400.0
2013-10-16 13:30:00,19.97,19.97,19.95,19.95,105200.0,15.5885,15.5885,15.5729,15.5729,105200.0
2013-10-16 14:00:00,19.94,19.95,19.91,19.91,118000.0,15.5651,15.5729,15.5417,15.5417,118000.0
2013-10-16 14:30:00,19.91,19.91,19.88,19.9,112800.0,15.5417,15.5417,15.5182,15.5339,112800.0
2013-10-16 15:00:00,19.9,19.93,19.88,19.9,162800.0,15.5339,15.5573,15.5182,15.5339,162800.0
2013-10-16 15:30:00,19.9,19.97,19.9,19.96,530000.0,15.5339,15.5885,15.5339,15.5807,530000.0
2013-10-17 09:30:00,19.79,19.82,19.67,19.8,226800.0,15.448,15.4714,15.3543,15.4558,226800.0
2013-10-17 10:00:00,19.8,19.89,19.75,19.89,132000.0,15.4558,15.526,15.4168,15.526,132000.0
2013-10-17 10:30:00,19.9,19.96,19.88,19.93,124800.0,15.5339,15.5807,15.5182,15.5573,124800.0
2013-10-17 11:00:00,19.94,20.0,19.93,20.0,149800.0,15.5651,15.6119,15.5573,15.6119,149800.0
2013-10-17 11:30:00,20.0,20.04,20.0,20.02,117400.0,15.6119,15.6431,15.6119,15.6275,117400.0
2013-10-17 12:00:00,20.02,20.09,20.02,20.07,81400.0,15.6275,15.6822,15.6275,15.6666,81400.0
2013-10-17 12:30:00,20.07,20.13,20.07,20.11,163800.0,15.6666,15.7134,15.6666,15.6978,163800.0
2013-10-17 13:00:00,20.11,20.15,20.1,20.11,99000.0,15.6978,15.729,15.69,15.6978,99000.0
2013-10-17 13:30:00,20.11,20.12,20.08,20.09,68400.0,15.6978,15.7056,15.6744,15.6822,68400.0
2013-10-17 14:00:00,20.09,20.1,20.06,20.07,196400.0,15.6822,15.69,15.6587,15.6666,196400.0
2013-10-17 14:30:00,20.07,20.08,20.03,20.05,90200.0,15.6666,15.6744,15.6353,15.6509,90200.0
2013-10-17 15:00:00,20.05,20.1,20.04,20.09,166000.0,15.6509,15.69,15.6431,15.6822,166000.0
2013-10-17 15:30:00,20.09,20.11,20.08,20.09,262400.0,15.6822,15.6978,15.6744,15.6822,262400.0
2013-10-18 09:30:00,19.32,20.13,19.32,20.02,436200.0,15.0811,15.7134,15.0811,15.6275,436200.0
2013-10-18 10:00:00,20.04,20.05,19.99,20.0,133400.0,15.6431,15.6509,15.6041,15.6119,133400.0
2013-10-18 10:30:00,19.99,20.01,19.98,20.0,84200.0,15.6041,15.6197,15.5963,15.6119,84200.0
2013-10-18 11:00:00,20.0,20.03,19.98,19.99,52800.0,15.6119,15.6353,15.5963,15.6041,52800.0
2013-10-18 11:30:00,20.0,20.02,19.99,20.0,102600.0,15.6119,15.6275,15.6041,15.6119,102600.0
2013-10-18 12:00:00,20.0,20.02,19.99,20.0,58400.0,15.6119,15.6275,15.6041,15.6119,58400.0
2013-10-18 12:30:00,20.01,20.04,19.99,20.0,156800.0,15.6197,15.6431,15.6041,15.6119,156800.0
2013-10-18 13:00:00,20.0,20.0,19.99,19.99,76200.0,15.6119,15.6119,15.6041,15.6041,76200.0
2013-10-18 13:30:00,19.99,20.01,19.99,20.0,69200.0,15.6041,15.6197,15.6041,15.6119,69200.0
2013-10-18 14:00:00,20.0,20.05,20.0,20.05,178600.0,15.6119,15.6509,15.6119,15.6509,178600.0
2013-10-18 14:30:00,20.05,20.11,20.04,20.1,143000.0,15.6509,15.6978,15.6431,15.69,143000.0
2013-10-18 15:00:00,20.1,20.11,20.08,20.11,244600.0,15.69,15.6978,15.6744,15.6978,244600.0
2013-10-18 15:30:00,20.1,20.15,20.09,20.14,452400.0,15.69,15.729,15.6822,15.7212,452400.0
2013-10-21 09:30:00,20.22,20.31,20.16,20.25,206000.0,15.7836,15.8539,15.7368,15.8071,206000.0
2013-10-21 10:00:00,20.25,20.28,20.16,20.16,154000.0,15.8071,15.8305,15.7368,15.7368,154000.0
2013-10-21 10:30:00,20.16,20.18,20.14,20.16,86600.0,15.7368,15.7524,15.7212,15.7368,86600.0
2013-10-21 11:00:00,20.17,20.19,20.14,20.19,66200.0,15.7446,15.7602,15.7212,15.7602,66200.0
2013-10-21 11:30:00,20.19,20.22,20.16,20.21,71200.0,15.7602,15.7836,15.7368,15.7758,71200.0
2013-10-21 12:00:00,20.22,20.24,20.21,20.23,35600.0,15.7836,15.7993,15.7758,15.7914,35600.0
2013-10-21 12:30:00,20.23,20.25,20.22,20.24,56000.0,15.7914,15.8071,15.7836,15.7993,56000.0
2013-10-21 13:00:00,20.25,20.29,20.24,20.25,79800.0,15.8071,15.8383,15.7993,15.8071,79800.0
2013-10-21 13:30:00,20.25,20.26,20.24,20.25,77200.0,15.8071,15.8149,15.7993,15.8071,77200.0
2013-10-21 14:00:00,20.25,20.28,20.24,20.27,66000.0,15.8071,15.8305,15.7993,15.8227,66000.0
2013-10-21 14:30:00,20.26,20.26,20.21,20.22,77000.0,15.8149,15.8149,15.7758,15.7836,77000.0
2013-10-21 15:00:00,20.23,20.27,20.22,20.23,136800.0,15.7914,15.8227,15.7836,15.7914,136800.0
2013-10-21 15:30:00,20.23,20.26,20.22,20.25,202400.0,15.7914,15.8149,15.7836,15.8071,202400.0
2013-10-22 09:30:00,20.29,20.3,20.02,20.05,438800.0,15.8383,15.8461,15.6275,15.6509,438800.0
2013-10-22 10:00:00,20.06,20.19,20.06,20.16,152200.0,15.6587,15.7602,15.6587,15.7368,152200.0
2013-10-22 10:30:00,20.16,20.16,20.04,20.14,316600.0,15.7368,15.7368,15.6431,15.7212,316600.0
2013-10-22 11:00:00,20.15,20.17,20.11,20.16,229400.0,15.729,15.7446,15.6978,15.7368,229400.0
2013-10-22 11:30:00,20.16,20.28,20.14,20.27,140600.0,15.7368,15.8305,15.7212,15.8227,140600.0
2013-10-22 12:00:00,20.28,20.3,20.22,20.23,128600.0,15.8305,15.8461,15.7836,15.7914,128600.0
2013-10-22 12:30:00,20.23,20.23,20.17,20.19,55200.0,15.7914,15.7914,15.7446,15.7602,55200.0
2013-10-22 13:00:00,20.19,20.24,20.18,20.24,70200.0,15.7602,15.7993,15.7524,15.7993,70200.0
2013-10-22 13:30:00,20.24,20.31,20.22,20.31,86400.0,15.7993,15.8539,15.7836,15.8539,86400.0
2013-10-22 14:00:00,20.3,20.3,20.25,20.27,77600.0,15.8461,15.8461,15.8071,15.8227,77600.0
2013-10-22 14:30:00,20.28,20.32,20.27,20.27,99200.0,15.8305,15.8617,15.8227,15.8227,99200.0
2013-10-22 15:00:00,20.28,20.3,20.26,20.28,115000.0,15.8305,15.8461,15.8149,15.8305,115000.0
2013-10-22 15:30:00,20.27,20.28,20.2,20.27,735000.0,15.8227,15.8305,15.768,15.8227,735000.0
2013-10-23 09:30:00,20.12,20.17,19.68,19.7,576800.0,15.7056,15.7446,15.3621,15.3777,576800.0
2013-10-23 10:00:00,19.68,19.7,19.56,19.57,460800.0,15.3621,15.3777,15.2684,15.2763,460800.0
2013-10-23 10:30:00,19.57,19.66,19.56,19.61,218400.0,15.2763,15.3465,15.2684,15.3075,218400.0
2013-10-23 11:00:00,19.61,19.63,19.55,19.56,239800.0,15.3075,15.3231,15.2606,15.2684,239800.0
2013-10-23 11:30:00,19.55,19.62,19.54,19.62,232400.0,15.2606,15.3153,15.2528,15.3153,232400.0
2013-10-23 12:00:00,19.63,19.63,19.51,19.51,297000.0,15.3231,15.3231,15.2294,15.2294,297000.0
2013-10-23 12:30:00,19.51,19.63,19.5,19.61,173200.0,15.2294,15.3231,15.2216,15.3075,173200.0
2013-10-23 13:00:00,19.61,19.61,19.58,19.6,113600.0,15.3075,15.3075,15.2841,15.2997,113600.0
2013-10-23 13:30:00,19.59,19.59,19.42,19.42,366200.0,15.2919,15.2919,15.1592,15.1592,366200.0
2013-10-23 14:00:00,19.43,19.46,19.38,19.43,359600.0,15.167,15.1904,15.1279,15.167,359600.0
2013-10-23 14:30:00,19.43,19.58,19.43,19.58,427600.0,15.167,15.2841,15.167,15.2841,427600.0
2013-10-23 15:00:00,19.59,19.6,19.5,19.5,386200.0,15.2919,15.2997,15.2216,15.2216,386200.0
2013-10-23 15:30:00,19.5,19.51,19.42,19.47,1150400.0,15.2216,15.2294,15.1592,15.1982,1150400.0
2013-10-24 09:30:00,19.56,19.58,19.47,19.5,359000.0,15.2684,15.2841,15.1982,15.2216,359000.0
2013-10-24 10:00:00,19.5,19.65,19.49,19.58,281600.0,15.2216,15.3387,15.2138,15.2841,281600.0
2013-10-24 10:30:00,19.58,19.62,19.56,19.61,280600.0,15.2841,15.3153,15.2684,15.3075,280600.0
2013-10-24 11:00:00,19.61,19.62,19.53,19.55,313000.0,15.3075,15.3153,15.245,15.2606,313000.0
2013-10-24 11:30:00,19.56,19.58,19.5,19.5,260400.0,15.2684,15.2841,15.2216,15.2216,260400.0
2013-10-24 12:00:00,19.51,19.55,19.49,19.54,524600.0,15.2294,15.2606,15.2138,15.2528,524600.0
2013-10-24 12:30:00,19.54,19.56,19.51,19.56,162000.0,15.2528,15.2684,15.2294,15.2684,162000.0
2013-10-24 13:00:00,19.56,19.6,19.55,19.6,425600.0,15.2684,15.2997,15.2606,15.2997,425600.0
2013-10-24 13:30:00,19.6,19.61,19.56,19.57,275600.0,15.2997,15.3075,15.2684,15.2763,275600.0
2013-10-24 14:00:00,19.57,19.58,19.53,19.58,151600.0,15.2763,15.2841,15.245,15.2841,151600.0
2013-10-24 14:30:00,19.57,19.59,19.57,19.58,195800.0,15.2763,15.2919,15.2763,15.2841,195800.0
2013-10-24 15:00:00,19.58,19.59,19.56,19.57,233600.0,15.2841,15.2919,15.2684,15.2763,233600.0
2013-10-24 15:30:00,19.57,19.57,19.48,19.49,889200.0,15.2763,15.2763,15.206,15.2138,889200.0
2013-10-25 09:30:00,19.51,19.6,19.36,19.38,312800.0,15.2294,15.2997,15.1123,15.1279,312800.0
2013-10-25 10:00:00,19.38,19.46,19.38,19.41,422800.0,15.1279,15.1904,15.1279,15.1514,422800.0
2013-10-25 10:30:00,19.41,19.42,19.36,19.38,224000.0,15.1514,15.1592,15.1123,15.1279,224000.0
2013-10-25 11:00:00,19.38,19.41,19.35,19.41,160200.0,15.1279,15.1514,15.1045,15.1514,160200.0
2013-10-25 11:30:00,19.41,19.42,19.35,19.37,262000.0,15.1514,15.1592,15.1045,15.1201,262000.0
2013-10-25 12:00:00,19.37,19.4,19.36,19.36,215400.0,15.1201,15.1436,15.1123,15.1123,215400.0
2013-10-25 12:30:00,19.36,19.36,19.34,19.34,264000.0,15.1123,15.1123,15.0967,15.0967,264000.0
2013-10-25 13:00:00,19.34,19.35,19.28,19.28,270400.0,15.0967,15.1045,15.0499,15.0499,270400.0
2013-10-25 13:30:00,19.29,19.35,19.28,19.33,205800.0,15.0577,15.1045,15.0499,15.0889,205800.0
2013-10-25 14:00:00,19.34,19.36,19.33,19.33,173800.0,15.0967,15.1123,15.0889,15.0889,173800.0
2013-10-25 14:30:00,19.33,19.35,19.32,19.34,300200.0,15.0889,15.1045,15.0811,15.0967,300200.0
2013-10-25 15:00:00,19.34,19.35,19.31,19.34,204200.0,15.0967,15.1045,15.0733,15.0967,204200.0
2013-10-25 15:30:00,19.34,19.44,19.33,19.43,819000.0,15.0967,15.1748,15.0889,15.167,819000.0
2013-10-28 09:30:00,19.44,19.58,19.44,19.49,182600.0,15.1748,15.2841,15.1748,15.2138,182600.0
2013-10-28 10:00:00,19.49,19.66,19.49,19.63,245800.0,15.2138,15.3465,15.2138,15.3231,245800.0
2013-10-28 10:30:00,19.64,19.68,19.63,19.66,180200.0,15.3309,15.3621,15.3231,15.3465,180200.0
2013-10-28 11:00:00,19.65,19.78,19.64,19.75,355600.0,15.3387,15.4402,15.3309,15.4168,355600.0
2013-10-28 11:30:00,19.75,19.75,19.72,19.74,337200.0,15.4168,15.4168,15.3933,15.409,337200.0
2013-10-28 12:00:00,19.74,19.75,19.72,19.75,75000.0,15.409,15.4168,15.3933,15.4168,75000.0
2013-10-28 12:30:00,19.75,19.82,19.72,19.8,156000.0,15.4168,15.4714,15.3933,15.4558,156000.0
2013-10-28 13:00:00,19.81,19.83,19.79,19.82,165800.0,15.4636,15.4792,15.448,15.4714,165800.0
2013-10-28 13:30:00,19.82,19.82,19.77,19.79,147600.0,15.4714,15.4714,15.4324,15.448,147600.0
2013-10-28 14:00:00,19.79,19.83,19.78,19.83,180800.0,15.448,15.4792,15.4402,15.4792,180800.0
2013-10-28 14:30:00,19.83,19.84,19.78,19.82,481200.0,15.4792,15.487,15.4402,15.4714,481200.0
2013-10-28 15:00:00,19.82,19.82,19.73,19.75,252800.0,15.4714,15.4714,15.4011,15.4168,252800.0
2013-10-28 15:30:00,19.75,19.75,19.7,19.71,541000.0,15.4168,15.4168,15.3777,15.3855,541000.0
2013-10-29 09:30:00,19.77,20.0,19.77,20.0,274400.0,15.4324,15.6119,15.4324,15.6119,274400.0
2013-10-29 10:00:00,20.0,20.13,19.96,20.11,342600.0,15.6119,15.7134,15.5807,15.6978,342600.0
2013-10-29 10:30:00,20.11,20.13,20.02,20.05,654800.0,15.6978,15.7134,15.6275,15.6509,654800.0
2013-10-29 11:00:00,20.04,20.21,20.04,20.2,751400.0,15.6431,15.7758,15.6431,15.768,751400.0
2013-10-29 11:30:00,20.2,20.2,20.03,20.06,561400.0,15.768,15.768,15.6353,15.6587,561400.0
2013-10-29 12:00:00,20.06,20.11,20.06,20.11,145600.0,15.6587,15.6978,15.6587,15.6978,145600.0
2013-10-29 12:30:00,20.11,20.13,20.06,20.08,153000.0,15.6978,15.7134,15.6587,15.6744,153000.0
2013-10-29 13:00:00,20.08,20.1,20.05,20.07,347200.0,15.6744,15.69,15.6509,15.6666,347200.0
2013-10-29 13:30:00,20.07,20.07,20.03,20.03,146000.0,15.6666,15.6666,15.6353,15.6353,146000.0
2013-10-29 14:00:00,20.02,20.11,20.02,20.11,337600.0,15.6275,15.6978,15.6275,15.6978,337600.0
2013-10-29 14:30:00,20.11,20.11,20.08,20.09,237600.0,15.6978,15.6978,15.6744,15.6822,237600.0
2013-10-29 15:00:00,20.09,20.14,20.08,20.13,465800.0,15.6822,15.7212,15.6744,15.7134,465800.0
2013-10-29 15:30:00,20.13,20.16,20.11,20.15,602800.0,15.7134,15.7368,15.6978,15.729,602800.0
2013-10-30 09:30:00,20.13,20.3,20.04,20.16,540600.0,15.7134,15.8461,15.6431,15.7368,540600.0
2013-10-30 10:00:00,20.16,20.2,20.1,20.19,388200.0,15.7368,15.768,15.69,15.7602,388200.0
2013-10-30 10:30:00,20.2,20.25,20.15,20.16,265600.0,15.768,15.8071,15.729,15.7368,265600.0
2013-10-30 11:00:00,20.16,20.21,20.13,20.18,304400.0,15.7368,15.7758,15.7134,15.7524,304400.0
2013-10-30 11:30:00,20.18,20.18,20.09,20.11,288000.0,15.7524,15.7524,15.6822,15.6978,288000.0
2013-10-30 12:00:00,20.11,20.13,20.08,20.11,205400.0,15.6978,15.7134,15.6744,15.6978,205400.0
2013-10-30 12:30:00,20.11,20.16,20.11,20.15,133600.0,15.6978,15.7368,15.6978,15.729,133600.0
2013-10-30 13:00:00,20.16,20.19,20.08,20.08,152400.0,15.7368,15.7602,15.6744,15.6744,152400.0
2013-10-30 13:30:00,20.08,20.08,20.05,20.08,160000.0,15.6744,15.6744,15.6509,15.6744,160000.0
2013-10-30 14:00:00,20.08,20.16,19.94,19.99,676800.0,15.6744,15.7368,15.5651,15.6041,676800.0
2013-10-30 14:30:00,19.99,20.0,19.88,19.92,462200.0,15.6041,15.6119,15.5182,15.5495,462200.0
2013-10-30 15:00:00,19.92,19.99,19.9,19.9,374400.0,15.5495,15.6041,15.5339,15.5339,374400.0
2013-10-30 15:30:00,19.9,20.02,19.89,19.97,895000.0,15.5339,15.6275,15.526,15.5885,895000.0
2013-10-31 09:30:00,21.25,21.61,20.91,21.03,3310600.0,16.5877,16.8687,16.3223,16.4159,3310600.0
2013-10-31 10:00:00,21.03,21.61,21.0,21.61,1395800.0,16.4159,16.8687,16.3925,16.8687,1395800.0
2013-10-31 10:30:00,21.61,21.9,21.49,21.68,1403400.0,16.8687,17.095,16.775,16.9233,1403400.0
2013-10-31 11:00:00,21.7,21.89,21.61,21.82,837400.0,16.9389,17.0872,16.8687,17.0326,837400.0
2013-10-31 11:30:00,21.82,22.05,21.82,21.88,917400.0,17.0326,17.2121,17.0326,17.0794,917400.0
2013-10-31 12:00:00,21.89,21.99,21.75,21.94,1178400.0,17.0872,17.1653,16.978,17.1263,1178400.0
2013-10-31 12:30:00,21.93,22.0,21.82,21.88,494400.0,17.1185,17.1731,17.0326,17.0794,494400.0
2013-10-31 13:00:00,21.88,21.9,21.75,21.86,936200.0,17.0794,17.095,16.978,17.0638,936200.0
2013-10-31 13:30:00,21.86,21.86,21.81,21.85,689200.0,17.0638,17.0638,17.0248,17.056,689200.0
2013-10-31 14:00:00,21.85,21.85,21.81,21.83,857800.0,17.056,17.056,17.0248,17.0404,857800.0
2013-10-31 14:30:00,21.83,21.87,21.78,21.79,742200.0,17.0404,17.0716,17.0014,17.0092,742200.0
2013-10-31 15:00:00,21.79,21.79,21.52,21.57,1549400.0,17.0092,17.0092,16.7984,16.8374,1549400.0
2013-10-31 15:30:00,21.57,21.61,21.46,21.49,5352400.0,16.8374,16.8687,16.7516,16.775,5352400.0
2013-11-01 09:30:00,21.58,21.63,21.33,21.33,1055000.0,16.8453,16.8843,16.6501,16.6501,1055000.0
2013-11-01 10:00:00,21.33,21.49,21.29,21.39,625200.0,16.6501,16.775,16.6189,16.6969,625200.0
2013-11-01 10:30:00,21.39,21.49,21.39,21.45,428400.0,16.6969,16.775,16.6969,16.7438,428400.0
2013-11-01 11:00:00,21.45,21.45,21.3,21.39,500200.0,16.7438,16.7438,16.6267,16.6969,500200.0
2013-11-01 11:30:00,21.38,21.39,21.28,21.28,283400.0,16.6891,16.6969,16.6111,16.6111,283400.0
2013-11-01 12:00:00,21.28,21.4,21.28,21.37,235200.0,16.6111,16.7047,16.6111,16.6813,235200.0
2013-11-01 12:30:00,21.37,21.41,21.35,21.39,180600.0,16.6813,16.7125,16.6657,16.6969,180600.0
2013-11-01 13:00:00,21.39,21.39,21.22,21.23,244600.0,16.6969,16.6969,16.5642,16.572,244600.0
2013-11-01 13:30:00,21.23,21.27,21.19,21.23,297200.0,16.572,16.6033,16.5408,16.572,297200.0
2013-11-01 14:00:00,21.22,21.28,21.2,21.26,475800.0,16.5642,16.6111,16.5486,16.5955,475800.0
2013-11-01 14:30:00,21.26,21.29,21.16,21.16,695200.0,16.5955,16.6189,16.5174,16.5174,695200.0
2013-11-01 15:00:00,21.17,21.28,21.15,21.23,1015200.0,16.5252,16.6111,16.5096,16.572,1015200.0
2013-11-01 15:30:00,21.23,21.3,21.23,21.27,856600.0,16.572,16.6267,16.572,16.6033,856600.0
2013-11-04 09:30:00,21.29,21.3,21.15,21.18,427000.0,16.6189,16.6267,16.5096,16.533,427000.0
2013-11-04 10:00:00,21.17,21.29,21.16,21.28,193200.0,16.5252,16.6189,16.5174,16.6111,193200.0
2013-11-04 10:30:00,21.28,21.29,21.18,21.18,237000.0,16.6111,16.6189,16.533,16.533,237000.0
2013-11-04 11:00:00,21.18,21.21,21.14,21.15,200800.0,16.533,16.5564,16.5018,16.5096,200800.0
2013-11-04 11:30:00,21.15,21.24,21.13,21.24,172400.0,16.5096,16.5798,16.494,16.5798,172400.0
2013-11-04 12:00:00,21.23,21.24,21.19,21.24,145600.0,16.572,16.5798,16.5408,16.5798,145600.0
2013-11-04 12:30:00,21.24,21.24,21.2,21.21,267600.0,16.5798,16.5798,16.5486,16.5564,267600.0
2013-11-04 13:00:00,21.21,21.23,21.19,21.22,122600.0,16.5564,16.572,16.5408,16.5642,122600.0
2013-11-04 13:30:00,21.22,21.23,21.2,21.22,178200.0,16.5642,16.572,16.5486,16.5642,178200.0
2013-11-04 14:00:00,21.22,21.24,21.21,21.23,216800.0,16.5642,16.5798,16.5564,16.572,216800.0
2013-11-04 14:30:00,21.23,21.26,21.23,21.23,246800.0,16.572,16.5955,16.572,16.572,246800.0
2013-11-04 15:00:00,21.23,21.27,21.23,21.27,333400.0,16.572,16.6033,16.572,16.6033,333400.0
2013-11-04 15:30:00,21.26,21.31,21.26,21.31,655200.0,16.5955,16.6345,16.5955,16.6345,655200.0
2013-11-05 09:30:00,21.22,21.25,21.1,21.13,224200.0,16.5642,16.5877,16.4706,16.494,224200.0
2013-11-05 10:00:00,21.11,21.24,21.09,21.23,248600.0,16.4784,16.5798,16.4628,16.572,248600.0
2013-11-05 10:30:00,21.22,21.28,21.17,21.28,202200.0,16.5642,16.6111,16.5252,16.6111,202200.0
2013-11-05 11:00:00,21.27,21.32,21.26,21.3,204600.0,16.6033,16.6423,16.5955,16.6267,204600.0
2013-11-05 11:30:00,21.3,21.35,21.3,21.34,153800.0,16.6267,16.6657,16.6267,16.6579,153800.0
2013-11-05 12:00:00,21.34,21.4,21.32,21.38,162400.0,16.6579,16.7047,16.6423,16.6891,162400.0
2013-11-05 12:30:00,21.38,21.42,21.34,21.41,122800.0,16.6891,16.7204,16.6579,16.7125,122800.0
2013-11-05 13:00:00,21.41,21.43,21.41,21.42,138800.0,16.7125,16.7282,16.7125,16.7204,138800.0
2013-11-05 13:30:00,21.42,21.43,21.36,21.37,111200.0,16.7204,16.7282,16.6735,16.6813,111200.0
2013-11-05 14:00:00,21.37,21.38,21.36,21.37,128600.0,16.6813,16.6891,16.6735,16.6813,128600.0
2013-11-05 14:30:00,21.37,21.39,21.34,21.35,135600.0,16.6813,16.6969,16.6579,16.6657,135600.0
2013-11-05 15:00:00,21.35,21.36,21.3,21.32,307000.0,16.6657,16.6735,16.6267,16.6423,307000.0
2013-11-05 15:30:00,21.32,21.36,21.31,21.33,708600.0,16.6423,16.6735,16.6345,16.6501,708600.0
2013-11-06 09:30:00,21.35,21.43,21.25,21.39,210000.0,16.6657,16.7282,16.5877,16.6969,210000.0
2013-11-06 10:00:00,21.39,21.44,21.33,21.33,213200.0,16.6969,16.736,16.6501,16.6501,213200.0
2013-11-06 10:30:00,21.33,21.42,21.32,21.4,179600.0,16.6501,16.7204,16.6423,16.7047,179600.0
2013-11-06 11:00:00,21.39,21.49,21.35,21.48,190000.0,16.6969,16.775,16.6657,16.7672,190000.0
2013-11-06 11:30:00,21.47,21.5,21.47,21.49,102000.0,16.7594,16.7828,16.7594,16.775,102000.0
2013-11-06 12:00:00,21.48,21.5,21.47,21.5,83600.0,16.7672,16.7828,16.7594,16.7828,83600.0
2013-11-06 12:30:00,21.5,21.55,21.5,21.5,166800.0,16.7828,16.8218,16.7828,16.7828,166800.0
2013-11-06 13:00:00,21.5,21.5,21.45,21.49,84400.0,16.7828,16.7828,16.7438,16.775,84400.0
2013-11-06 13:30:00,21.49,21.5,21.45,21.45,127200.0,16.775,16.7828,16.7438,16.7438,127200.0
2013-11-06 14:00:00,21.45,21.48,21.44,21.46,96200.0,16.7438,16.7672,16.736,16.7516,96200.0
2013-11-06 14:30:00,21.46,21.5,21.46,21.46,93200.0,16.7516,16.7828,16.7516,16.7516,93200.0
2013-11-06 15:00:00,21.46,21.5,21.46,21.48,168200.0,16.7516,16.7828,16.7516,16.7672,168200.0
2013-11-06 15:30:00,21.48,21.5,21.45,21.49,297600.0,16.7672,16.7828,16.7438,16.775,297600.0
2013-11-07 09:30:00,21.53,21.54,21.38,21.41,205800.0,16.8062,16.814,16.6891,16.7125,205800.0
2013-11-07 10:00:00,21.41,21.5,21.29,21.34,239800.0,16.7125,16.7828,16.6189,16.6579,239800.0
2013-11-07 10:30:00,21.32,21.34,21.25,21.25,306600.0,16.6423,16.6579,16.5877,16.5877,306600.0
2013-11-07 11:00:00,21.25,21.29,21.21,21.28,255800.0,16.5877,16.6189,16.5564,16.6111,255800.0
2013-11-07 11:30:00,21.29,21.31,21.25,21.29,79800.0,16.6189,16.6345,16.5877,16.6189,79800.0
2013-11-07 12:00:00,21.29,21.31,21.27,21.29,105800.0,16.6189,16.6345,16.6033,16.6189,105800.0
2013-11-07 12:30:00,21.3,21.33,21.28,21.29,119200.0,16.6267,16.6501,16.6111,16.6189,119200.0
2013-11-07 13:00:00,21.29,21.3,21.2,21.2,90200.0,16.6189,16.6267,16.5486,16.5486,90200.0
2013-11-07 13:30:00,21.19,21.22,21.17,21.22,99800.0,16.5408,16.5642,16.5252,16.5642,99800.0
2013-11-07 14:00:00,21.22,21.22,21.13,21.13,122400.0,16.5642,16.5642,16.494,16.494,122400.0
2013-11-07 14:30:00,21.12,21.16,21.09,21.13,221800.0,16.4862,16.5174,16.4628,16.494,221800.0
2013-11-07 15:00:00,21.13,21.15,21.1,21.1,230000.0,16.494,16.5096,16.4706,16.4706,230000.0
2013-11-07 15:30:00,21.09,21.12,21.06,21.08,426400.0,16.4628,16.4862,16.4393,16.455,426400.0
2013-11-08 09:30:00,21.11,21.16,21.05,21.06,191800.0,16.4784,16.5174,16.4315,16.4393,191800.0
2013-11-08 10:00:00,21.08,21.22,21.08,21.16,204600.0,16.455,16.5642,16.455,16.5174,204600.0
2013-11-08 10:30:00,21.17,21.21,21.15,21.21,98400.0,16.5252,16.5564,16.5096,16.5564,98400.0
2013-11-08 11:00:00,21.21,21.33,21.2,21.32,201000.0,16.5564,16.6501,16.5486,16.6423,201000.0
2013-11-08 11:30:00,21.31,21.36,21.3,21.34,140000.0,16.6345,16.6735,16.6267,16.6579,140000.0
2013-11-08 12:00:00,21.34,21.43,21.34,21.42,220200.0,16.6579,16.7282,16.6579,16.7204,220200.0
2013-11-08 12:30:00,21.43,21.46,21.42,21.45,191000.0,16.7282,16.7516,16.7204,16.7438,191000.0
2013-11-08 13:00:00,21.45,21.48,21.41,21.46,120200.0,16.7438,16.7672,16.7125,16.7516,120200.0
2013-11-08 13:30:00,21.47,21.48,21.43,21.45,128800.0,16.7594,16.7672,16.7282,16.7438,128800.0
2013-11-08 14:00:00,21.45,21.45,21.4,21.4,192000.0,16.7438,16.7438,16.7047,16.7047,192000.0
2013-11-08 14:30:00,21.4,21.41,21.34,21.37,189800.0,16.7047,16.7125,16.6579,16.6813,189800.0
2013-11-08 15:00:00,21.38,21.43,21.35,21.42,212800.0,16.6891,16.7282,16.6657,16.7204,212800.0
2013-11-08 15:30:00,21.42,21.46,21.41,21.45,543200.0,16.7204,16.7516,16.7125,16.7438,543200.0
2013-11-11 09:30:00,21.36,21.52,21.31,21.49,307000.0,16.6735,16.7984,16.6345,16.775,307000.0
2013-11-11 10:00:00,21.49,21.49,21.32,21.33,113400.0,16.775,16.775,16.6423,16.6501,113400.0
2013-11-11 10:30:00,21.34,21.36,21.3,21.35,122200.0,16.6579,16.6735,16.6267,16.6657,122200.0
2013-11-11 11:00:00,21.35,21.36,21.28,21.34,101600.0,16.6657,16.6735,16.6111,16.6579,101600.0
2013-11-11 11:30:00,21.36,21.36,21.32,21.35,68600.0,16.6735,16.6735,16.6423,16.6657,68600.0
2013-11-11 12:00:00,21.34,21.38,21.32,21.38,105800.0,16.6579,16.6891,16.6423,16.6891,105800.0
2013-11-11 12:30:00,21.37,21.4,21.35,21.38,49200.0,16.6813,16.7047,16.6657,16.6891,49200.0
2013-11-11 13:00:00,21.39,21.43,21.39,21.41,77000.0,16.6969,16.7282,16.6969,16.7125,77000.0
2013-11-11 13:30:00,21.41,21.44,21.41,21.44,191400.0,16.7125,16.736,16.7125,16.736,191400.0
2013-11-11 14:00:00,21.43,21.48,21.43,21.45,107000.0,16.7282,16.7672,16.7282,16.7438,107000.0
2013-11-11 14:30:00,21.45,21.47,21.45,21.47,78800.0,16.7438,16.7594,16.7438,16.7594,78800.0
2013-11-11 15:00:00,21.47,21.49,21.46,21.49,129800.0,16.7594,16.775,16.7516,16.775,129800.0
2013-11-11 15:30:00,21.49,21.49,21.47,21.49,552600.0,16.775,16.775,16.7594,16.775,552600.0
2013-11-12 09:30:00,21.37,21.62,21.36,21.6,365800.0,16.6813,16.8765,16.6735,16.8609,365800.0
2013-11-12 10:00:00,21.6,21.66,21.57,21.66,272000.0,16.8609,16.9077,16.8374,16.9077,272000.0
2013-11-12 10:30:00,21.66,21.68,21.64,21.65,256600.0,16.9077,16.9233,16.8921,16.8999,256600.0
2013-11-12 11:00:00,21.65,21.7,21.65,21.68,203800.0,16.8999,16.9389,16.8999,16.9233,203800.0
2013-11-12 11:30:00,21.68,21.73,21.63,21.67,218800.0,16.9233,16.9623,16.8843,16.9155,218800.0
2013-11-12 12:00:00,21.67,21.68,21.64,21.67,226200.0,16.9155,16.9233,16.8921,16.9155,226200.0
2013-11-12 12:30:00,21.66,21.7,21.65,21.68,153000.0,16.9077,16.9389,16.8999,16.9233,153000.0
2013-11-12 13:00:00,21.69,21.71,21.67,21.68,118400.0,16.9311,16.9467,16.9155,16.9233,118400.0
2013-11-12 13:30:00,21.67,21.68,21.63,21.66,171800.0,16.9155,16.9233,16.8843,16.9077,171800.0
2013-11-12 14:00:00,21.66,21.71,21.65,21.67,125200.0,16.9077,16.9467,16.8999,16.9155,125200.0
2013-11-12 14:30:00,21.66,21.77,21.66,21.75,235800.0,16.9077,16.9936,16.9077,16.978,235800.0
2013-11-12 15:00:00,21.75,21.77,21.74,21.74,236800.0,16.978,16.9936,16.9701,16.9701,236800.0
2013-11-12 15:30:00,21.74,21.8,21.72,21.75,866600.0,16.9701,17.017,16.9545,16.978,866600.0
2013-11-13 09:30:00,21.59,21.69,21.47,21.54,468200.0,16.8531,16.9311,16.7594,16.814,468200.0
2013-11-13 10:00:00,21.55,21.56,21.48,21.49,413800.0,16.8218,16.8296,16.7672,16.775,413800.0
2013-11-13 10:30:00,21.49,21.52,21.47,21.49,394000.0,16.775,16.7984,16.7594,16.775,394000.0
2013-11-13 11:00:00,21.49,21.5,21.43,21.45,382800.0,16.775,16.7828,16.7282,16.7438,382800.0
2013-11-13 11:30:00,21.45,21.5,21.43,21.48,173400.0,16.7438,16.7828,16.7282,16.7672,173400.0
2013-11-13 12:00:00,21.49,21.54,21.46,21.5,396600.0,16.775,16.814,16.7516,16.7828,396600.0
2013-11-13 12:30:00,21.5,21.54,21.5,21.52,149600.0,16.7828,16.814,16.7828,16.7984,149600.0
2013-11-13 13:00:00,21.53,21.57,21.52,21.55,347200.0,16.8062,16.8374,16.7984,16.8218,347200.0
2013-11-13 13:30:00,21.55,21.7,21.54,21.67,399200.0,16.8218,16.9389,16.814,16.9155,399200.0
2013-11-13 14:00:00,21.68,21.72,21.64,21.69,487000.0,16.9233,16.9545,16.8921,16.9311,487000.0
2013-11-13 14:30:00,21.69,21.7,21.64,21.69,163400.0,16.9311,16.9389,16.8921,16.9311,163400.0
2013-11-13 15:00:00,21.69,21.72,21.68,21.72,196400.0,16.9311,16.9545,16.9233,16.9545,196400.0
2013-11-13 15:30:00,21.71,21.73,21.7,21.72,582600.0,16.9467,16.9623,16.9389,16.9545,582600.0
2013-11-14 09:30:00,21.67,21.75,21.54,21.54,750200.0,16.9155,16.978,16.814,16.814,750200.0
2013-11-14 10:00:00,21.54,21.6,21.5,21.55,453400.0,16.814,16.8609,16.7828,16.8218,453400.0
2013-11-14 10:30:00,21.55,21.59,21.53,21.55,319000.0,16.8218,16.8531,16.8062,16.8218,319000.0
2013-11-14 11:00:00,21.55,21.59,21.54,21.56,363800.0,16.8218,16.8531,16.814,16.8296,363800.0
2013-11-14 11:30:00,21.56,21.59,21.55,21.55,116400.0,16.8296,16.8531,16.8218,16.8218,116400.0
2013-11-14 12:00:00,21.55,21.6,21.55,21.6,368600.0,16.8218,16.8609,16.8218,16.8609,368600.0
2013-11-14 12:30:00,21.6,21.66,21.6,21.63,123400.0,16.8609,16.9077,16.8609,16.8843,123400.0
2013-11-14 13:00:00,21.63,21.66,21.6,21.61,80600.0,16.8843,16.9077,16.8609,16.8687,80600.0
2013-11-14 13:30:00,21.61,21.71,21.61,21.71,148200.0,16.8687,16.9467,16.8687,16.9467,148200.0
2013-11-14 14:00:00,21.71,21.71,21.66,21.67,148400.0,16.9467,16.9467,16.9077,16.9155,148400.0
2013-11-14 14:30:00,21.68,21.72,21.66,21.72,167000.0,16.9233,16.9545,16.9077,16.9545,167000.0
2013-11-14 15:00:00,21.72,21.72,21.7,21.71,220400.0,16.9545,16.9545,16.9389,16.9467,220400.0
2013-11-14 15:30:00,21.71,21.72,21.68,21.71,473800.0,16.9467,16.9545,16.9233,16.9467,473800.0
2013-11-15 09:30:00,21.73,21.75,21.53,21.65,428800.0,16.9623,16.978,16.8062,16.8999,428800.0
2013-11-15 10:00:00,21.66,21.7,21.61,21.68,137400.0,16.9077,16.9389,16.8687,16.9233,137400.0
2013-11-15 10:30:00,21.68,21.75,21.68,21.75,197000.0,16.9233,16.978,16.9233,16.978,197000.0
2013-11-15 11:00:00,21.74,21.77,21.73,21.74,144400.0,16.9701,16.9936,16.9623,16.9701,144400.0
2013-11-15 11:30:00,21.74,21.75,21.72,21.74,73600.0,16.9701,16.978,16.9545,16.9701,73600.0
2013-11-15 12:00:00,21.74,21.76,21.73,21.75,137800.0,16.9701,16.9858,16.9623,16.978,137800.0
2013-11-15 12:30:00,21.75,21.75,21.73,21.74,109800.0,16.978,16.978,16.9623,16.9701,109800.0
2013-11-15 13:00:00,21.75,21.75,21.74,21.75,152400.0,16.978,16.978,16.9701,16.978,152400.0
2013-11-15 13:30:00,21.75,21.76,21.74,21.74,99400.0,16.978,16.9858,16.9701,16.9701,99400.0
2013-11-15 14:00:00,21.74,21.78,21.74,21.77,189800.0,16.9701,17.0014,16.9701,16.9936,189800.0
2013-11-15 14:30:00,21.76,21.78,21.74,21.77,153400.0,16.9858,17.0014,16.9701,16.9936,153400.0
2013-11-15 15:00:00,21.77,21.78,21.76,21.78,245400.0,16.9936,17.0014,16.9858,17.0014,245400.0
2013-11-15 15:30:00,21.78,21.81,21.75,21.81,674000.0,17.0014,17.0248,16.978,17.0248,674000.0
2013-11-18 09:30:00,21.32,21.64,21.3,21.59,791800.0,16.6423,16.8921,16.6267,16.8531,791800.0
2013-11-18 10:00:00,21.59,21.71,21.55,21.68,263800.0,16.8531,16.9467,16.8218,16.9233,263800.0
2013-11-18 10:30:00,21.68,21.69,21.56,21.58,222600.0,16.9233,16.9311,16.8296,16.8453,222600.0
2013-11-18 11:00:00,21.58,21.61,21.56,21.57,227400.0,16.8453,16.8687,16.8296,16.8374,227400.0
2013-11-18 11:30:00,21.57,21.66,21.56,21.66,236400.0,16.8374,16.9077,16.8296,16.9077,236400.0
2013-11-18 12:00:00,21.66,21.78,21.66,21.73,411600.0,16.9077,17.0014,16.9077,16.9623,411600.0
2013-11-18 12:30:00,21.73,21.74,21.64,21.65,371200.0,16.9623,16.9701,16.8921,16.8999,371200.0
2013-11-18 13:00:00,21.65,21.74,21.63,21.71,145400.0,16.8999,16.9701,16.8843,16.9467,145400.0
2013-11-18 13:30:00,21.71,21.81,21.7,21.8,244600.0,16.9467,17.0248,16.9389,17.017,244600.0
2013-11-18 14:00:00,21.8,21.84,21.8,21.84,229200.0,17.017,17.0482,17.017,17.0482,229200.0
2013-11-18 14:30:00,21.84,21.85,21.78,21.79,356000.0,17.0482,17.056,17.0014,17.0092,356000.0
2013-11-18 15:00:00,21.79,21.79,21.69,21.71,461600.0,17.0092,17.0092,16.9311,16.9467,461600.0
2013-11-18 15:30:00,21.71,21.71,21.67,21.68,1014000.0,16.9467,16.9467,16.9155,16.9233,1014000.0
2013-11-19 09:30:00,21.49,21.5,21.36,21.37,333600.0,16.9148,16.9227,16.8125,16.8204,333600.0
2013-11-19 10:00:00,21.37,21.41,21.33,21.33,402200.0,16.8204,16.8519,16.7889,16.7889,402200.0
2013-11-19 10:30:00,21.33,21.39,21.3,21.3,200600.0,16.7889,16.8361,16.7653,16.7653,200600.0
2013-11-19 11:00:00,21.3,21.32,21.25,21.28,176000.0,16.7653,16.781,16.7259,16.7495,176000.0
2013-11-19 11:30:00,21.28,21.39,21.27,21.36,195200.0,16.7495,16.8361,16.7417,16.8125,195200.0
2013-11-19 12:00:00,21.36,21.39,21.32,21.33,126000.0,16.8125,16.8361,16.781,16.7889,126000.0
2013-11-19 12:30:00,21.33,21.35,21.3,21.31,54400.0,16.7889,16.8046,16.7653,16.7731,54400.0
2013-11-19 13:00:00,21.3,21.34,21.27,21.27,82400.0,16.7653,16.7968,16.7417,16.7417,82400.0
2013-11-19 13:30:00,21.27,21.29,21.23,21.25,96000.0,16.7417,16.7574,16.7102,16.7259,96000.0
2013-11-19 14:00:00,21.25,21.28,21.24,21.25,180600.0,16.7259,16.7495,16.718,16.7259,180600.0
2013-11-19 14:30:00,21.25,21.33,21.25,21.27,157000.0,16.7259,16.7889,16.7259,16.7417,157000.0
2013-11-19 15:00:00,21.26,21.33,21.26,21.32,223800.0,16.7338,16.7889,16.7338,16.781,223800.0
2013-11-19 15:30:00,21.32,21.33,21.24,21.27,481800.0,16.781,16.7889,16.718,16.7417,481800.0
2013-11-20 09:30:00,21.11,21.33,21.1,21.33,280000.0,16.6157,16.7889,16.6079,16.7889,280000.0
2013-11-20 10:00:00,21.33,21.41,21.28,21.36,224000.0,16.7889,16.8519,16.7495,16.8125,224000.0
2013-11-20 10:30:00,21.37,21.43,21.34,21.41,186000.0,16.8204,16.8676,16.7968,16.8519,186000.0
2013-11-20 11:00:00,21.42,21.42,21.36,21.42,114400.0,16.8597,16.8597,16.8125,16.8597,114400.0
2013-11-20 11:30:00,21.42,21.45,21.4,21.45,128200.0,16.8597,16.8833,16.844,16.8833,128200.0
2013-11-20 12:00:00,21.45,21.5,21.45,21.48,124400.0,16.8833,16.9227,16.8833,16.907,124400.0
2013-11-20 12:30:00,21.49,21.49,21.45,21.48,102200.0,16.9148,16.9148,16.8833,16.907,102200.0
2013-11-20 13:00:00,21.48,21.49,21.46,21.47,103800.0,16.907,16.9148,16.8912,16.8991,103800.0
2013-11-20 13:30:00,21.47,21.47,21.45,21.45,84600.0,16.8991,16.8991,16.8833,16.8833,84600.0
2013-11-20 14:00:00,21.45,21.48,21.38,21.43,268400.0,16.8833,16.907,16.8282,16.8676,268400.0
2013-11-20 14:30:00,21.43,21.43,21.35,21.36,251400.0,16.8676,16.8676,16.8046,16.8125,251400.0
2013-11-20 15:00:00,21.36,21.38,21.3,21.32,520000.0,16.8125,16.8282,16.7653,16.781,520000.0
2013-11-20 15:30:00,21.32,21.41,21.3,21.39,902200.0,16.781,16.8519,16.7653,16.8361,902200.0
2013-11-21 09:30:00,21.47,21.67,21.36,21.66,313000.0,16.8991,17.0565,16.8125,17.0486,313000.0
2013-11-21 10:00:00,21.66,21.77,21.64,21.75,276200.0,17.0486,17.1352,17.0329,17.1195,276200.0
2013-11-21 10:30:00,21.75,21.8,21.72,21.73,234400.0,17.1195,17.1588,17.0959,17.1037,234400.0
2013-11-21 11:00:00,21.73,21.75,21.71,21.74,139800.0,17.1037,17.1195,17.088,17.1116,139800.0
2013-11-21 11:30:00,21.75,21.75,21.72,21.74,98000.0,17.1195,17.1195,17.0959,17.1116,98000.0
2013-11-21 12:00:00,21.74,21.75,21.72,21.75,79400.0,17.1116,17.1195,17.0959,17.1195,79400.0
2013-11-21 12:30:00,21.75,21.77,21.73,21.74,97800.0,17.1195,17.1352,17.1037,17.1116,97800.0
2013-11-21 13:00:00,21.74,21.79,21.73,21.78,180000.0,17.1116,17.151,17.1037,17.1431,180000.0
2013-11-21 13:30:00,21.78,21.84,21.77,21.82,228800.0,17.1431,17.1903,17.1352,17.1746,228800.0
2013-11-21 14:00:00,21.82,21.83,21.78,21.81,90200.0,17.1746,17.1824,17.1431,17.1667,90200.0
2013-11-21 14:30:00,21.82,21.87,21.81,21.85,244000.0,17.1746,17.2139,17.1667,17.1982,244000.0
2013-11-21 15:00:00,21.86,21.91,21.86,21.89,435200.0,17.206,17.2454,17.206,17.2297,435200.0
2013-11-21 15:30:00,21.89,21.93,21.88,21.92,575800.0,17.2297,17.2611,17.2218,17.2533,575800.0
2013-11-22 09:30:00,21.59,21.92,21.59,21.91,407400.0,16.9935,17.2533,16.9935,17.2454,407400.0
2013-11-22 10:00:00,21.91,21.95,21.86,21.91,237800.0,17.2454,17.2769,17.206,17.2454,237800.0
2013-11-22 10:30:00,21.91,21.93,21.86,21.86,152200.0,17.2454,17.2611,17.206,17.206,152200.0
2013-11-22 11:00:00,21.86,21.86,21.76,21.77,258200.0,17.206,17.206,17.1273,17.1352,258200.0
2013-11-22 11:30:00,21.76,21.82,21.75,21.82,334000.0,17.1273,17.1746,17.1195,17.1746,334000.0
2013-11-22 12:00:00,21.81,21.82,21.75,21.79,156400.0,17.1667,17.1746,17.1195,17.151,156400.0
2013-11-22 12:30:00,21.79,21.85,21.79,21.85,103200.0,17.151,17.1982,17.151,17.1982,103200.0
2013-11-22 13:00:00,21.85,21.85,21.81,21.82,122600.0,17.1982,17.1982,17.1667,17.1746,122600.0
2013-11-22 13:30:00,21.82,21.83,21.77,21.8,111800.0,17.1746,17.1824,17.1352,17.1588,111800.0
2013-11-22 14:00:00,21.8,21.83,21.79,21.8,197800.0,17.1588,17.1824,17.151,17.1588,197800.0
2013-11-22 14:30:00,21.8,21.85,21.8,21.85,174400.0,17.1588,17.1982,17.1588,17.1982,174400.0
2013-11-22 15:00:00,21.85,21.92,21.84,21.9,373600.0,17.1982,17.2533,17.1903,17.2375,373600.0
2013-11-22 15:30:00,21.9,21.95,21.88,21.91,709200.0,17.2375,17.2769,17.2218,17.2454,709200.0
2013-11-25 09:30:00,21.98,22.0,21.75,21.78,187600.0,17.3005,17.3162,17.1195,17.1431,187600.0
2013-11-25 10:00:00,21.77,21.81,21.72,21.75,149800.0,17.1352,17.1667,17.0959,17.1195,149800.0
2013-11-25 10:30:00,21.75,21.82,21.73,21.74,238800.0,17.1195,17.1746,17.1037,17.1116,238800.0
2013-11-25 11:00:00,21.74,21.75,21.66,21.69,1038800.0,17.1116,17.1195,17.0486,17.0722,1038800.0
2013-11-25 11:30:00,21.7,21.79,21.67,21.78,244600.0,17.0801,17.151,17.0565,17.1431,244600.0
2013-11-25 12:00:00,21.78,21.79,21.75,21.77,97400.0,17.1431,17.151,17.1195,17.1352,97400.0
2013-11-25 12:30:00,21.77,21.77,21.75,21.75,112200.0,17.1352,17.1352,17.1195,17.1195,112200.0
2013-11-25 13:00:00,21.75,21.79,21.75,21.78,91200.0,17.1195,17.151,17.1195,17.1431,91200.0
2013-11-25 13:30:00,21.78,21.91,21.78,21.91,146600.0,17.1431,17.2454,17.1431,17.2454,146600.0
2013-11-25 14:00:00,21.91,21.93,21.89,21.93,107800.0,17.2454,17.2611,17.2297,17.2611,107800.0
2013-11-25 14:30:00,21.93,21.97,21.93,21.95,132200.0,17.2611,17.2926,17.2611,17.2769,132200.0
2013-11-25 15:00:00,21.95,21.96,21.9,21.9,225600.0,17.2769,17.2848,17.2375,17.2375,225600.0
2013-11-25 15:30:00,21.9,21.94,21.9,21.92,440800.0,17.2375,17.269,17.2375,17.2533,440800.0
2013-11-26 09:30:00,21.88,21.96,21.83,21.89,335000.0,17.2218,17.2848,17.1824,17.2297,335000.0
2013-11-26 10:00:00,21.89,21.91,21.78,21.86,227600.0,17.2297,17.2454,17.1431,17.206,227600.0
2013-11-26 10:30:00,21.86,21.86,21.79,21.81,427600.0,17.206,17.206,17.151,17.1667,427600.0
2013-11-26 11:00:00,21.81,21.84,21.76,21.77,280800.0,17.1667,17.1903,17.1273,17.1352,280800.0
2013-11-26 11:30:00,21.77,21.81,21.77,21.8,222000.0,17.1352,17.1667,17.1352,17.1588,222000.0
2013-11-26 12:00:00,21.8,21.82,21.78,21.81,122800.0,17.1588,17.1746,17.1431,17.1667,122800.0
2013-11-26 12:30:00,21.8,21.82,21.8,21.8,224000.0,17.1588,17.1746,17.1588,17.1588,224000.0
2013-11-26 13:00:00,21.8,21.81,21.74,21.75,308600.0,17.1588,17.1667,17.1116,17.1195,308600.0
2013-11-26 13:30:00,21.75,21.8,21.75,21.78,146400.0,17.1195,17.1588,17.1195,17.1431,146400.0
2013-11-26 14:00:00,21.78,21.79,21.74,21.79,156000.0,17.1431,17.151,17.1116,17.151,156000.0
2013-11-26 14:30:00,21.79,21.8,21.75,21.75,122400.0,17.151,17.1588,17.1195,17.1195,122400.0
2013-11-26 15:00:00,21.76,21.79,21.75,21.77,183800.0,17.1273,17.151,17.1195,17.1352,183800.0
2013-11-26 15:30:00,21.77,21.78,21.74,21.75,772200.0,17.1352,17.1431,17.1116,17.1195,772200.0
2013-11-27 09:30:00,21.67,21.77,21.44,21.59,340800.0,17.0565,17.1352,16.8755,16.9935,340800.0
2013-11-27 10:00:00,21.59,21.65,21.58,21.61,151600.0,16.9935,17.0408,16.9857,17.0093,151600.0
2013-11-27 10:30:00,21.6,21.64,21.56,21.57,152800.0,17.0014,17.0329,16.9699,16.9778,152800.0
2013-11-27 11:00:00,21.57,21.61,21.55,21.61,140200.0,16.9778,17.0093,16.962,17.0093,140200.0
2013-11-27 11:30:00,21.61,21.63,21.55,21.55,213000.0,17.0093,17.025,16.962,16.962,213000.0
2013-11-27 12:00:00,21.55,21.55,21.51,21.52,115400.0,16.962,16.962,16.9306,16.9384,115400.0
2013-11-27 12:30:00,21.52,21.56,21.51,21.51,198200.0,16.9384,16.9699,16.9306,16.9306,198200.0
2013-11-27 13:00:00,21.52,21.53,21.5,21.52,129800.0,16.9384,16.9463,16.9227,16.9384,129800.0
2013-11-27 13:30:00,21.52,21.58,21.51,21.58,126400.0,16.9384,16.9857,16.9306,16.9857,126400.0
2013-11-27 14:00:00,21.58,21.65,21.58,21.65,103600.0,16.9857,17.0408,16.9857,17.0408,103600.0
2013-11-27 14:30:00,21.65,21.72,21.63,21.71,209600.0,17.0408,17.0959,17.025,17.088,209600.0
2013-11-27 15:00:00,21.71,21.71,21.68,21.68,151000.0,17.088,17.088,17.0644,17.0644,151000.0
2013-11-27 15:30:00,21.68,21.72,21.68,21.7,250000.0,17.0644,17.0959,17.0644,17.0801,250000.0
2013-11-29 09:30:00,21.65,21.83,21.64,21.75,171800.0,17.0408,17.1824,17.0329,17.1195,171800.0
2013-11-29 10:00:00,21.75,21.77,21.72,21.74,123400.0,17.1195,17.1352,17.0959,17.1116,123400.0
2013-11-29 10:30:00,21.73,21.79,21.71,21.71,175000.0,17.1037,17.151,17.088,17.088,175000.0
2013-11-29 11:00:00,21.71,21.76,21.69,21.72,177400.0,17.088,17.1273,17.0722,17.0959,177400.0
2013-11-29 11:30:00,21.72,21.79,21.72,21.75,225200.0,17.0959,17.151,17.0959,17.1195,225200.0
2013-11-29 12:00:00,21.75,21.77,21.69,21.69,107400.0,17.1195,17.1352,17.0722,17.0722,107400.0
2013-11-29 12:30:00,21.7,21.7,21.62,21.65,222800.0,17.0801,17.0801,17.0171,17.0408,222800.0
2013-12-02 09:30:00,21.73,21.73,21.56,21.58,168600.0,17.1037,17.1037,16.9699,16.9857,168600.0
2013-12-02 10:00:00,21.58,21.65,21.56,21.58,194600.0,16.9857,17.0408,16.9699,16.9857,194600.0
2013-12-02 10:30:00,21.59,21.63,21.57,21.63,107600.0,16.9935,17.025,16.9778,17.025,107600.0
2013-12-02 11:00:00,21.63,21.64,21.54,21.55,133800.0,17.025,17.0329,16.9542,16.962,133800.0
2013-12-02 11:30:00,21.56,21.61,21.54,21.6,114400.0,16.9699,17.0093,16.9542,17.0014,114400.0
2013-12-02 12:00:00,21.6,21.6,21.55,21.57,138400.0,17.0014,17.0014,16.962,16.9778,138400.0
2013-12-02 12:30:00,21.57,21.57,21.55,21.55,249600.0,16.9778,16.9778,16.962,16.962,249600.0
2013-12-02 13:00:00,21.55,21.57,21.54,21.56,83600.0,16.962,16.9778,16.9542,16.9699,83600.0
2013-12-02 13:30:00,21.55,21.58,21.54,21.57,95400.0,16.962,16.9857,16.9542,16.9778,95400.0
2013-12-02 14:00:00,21.57,21.57,21.53,21.54,134000.0,16.9778,16.9778,16.9463,16.9542,134000.0
2013-12-02 14:30:00,21.53,21.54,21.47,21.5,268800.0,16.9463,16.9542,16.8991,16.9227,268800.0
2013-12-02 15:00:00,21.5,21.5,21.42,21.42,256000.0,16.9227,16.9227,16.8597,16.8597,256000.0
2013-12-02 15:30:00,21.43,21.43,21.35,21.38,979600.0,16.8676,16.8676,16.8046,16.8282,979600.0
2013-12-03 09:30:00,21.4,21.5,21.38,21.47,314400.0,16.844,16.9227,16.8282,16.8991,314400.0
2013-12-03 10:00:00,21.48,21.49,21.43,21.47,243400.0,16.907,16.9148,16.8676,16.8991,243400.0
2013-12-03 10:30:00,21.47,21.49,21.4,21.41,279600.0,16.8991,16.9148,16.844,16.8519,279600.0
2013-12-03 11:00:00,21.41,21.41,21.34,21.34,339200.0,16.8519,16.8519,16.7968,16.7968,339200.0
2013-12-03 11:30:00,21.34,21.35,21.29,21.31,185600.0,16.7968,16.8046,16.7574,16.7731,185600.0
2013-12-03 12:00:00,21.31,21.33,21.27,21.27,235800.0,16.7731,16.7889,16.7417,16.7417,235800.0
2013-12-03 12:30:00,21.27,21.3,21.27,21.28,129400.0,16.7417,16.7653,16.7417,16.7495,129400.0
2013-12-03 13:00:00,21.28,21.28,21.22,21.25,216800.0,16.7495,16.7495,16.7023,16.7259,216800.0
2013-12-03 13:30:00,21.26,21.34,21.25,21.34,139200.0,16.7338,16.7968,16.7259,16.7968,139200.0
2013-12-03 14:00:00,21.34,21.37,21.34,21.35,147400.0,16.7968,16.8204,16.7968,16.8046,147400.0
2013-12-03 14:30:00,21.35,21.4,21.35,21.39,275000.0,16.8046,16.844,16.8046,16.8361,275000.0
2013-12-03 15:00:00,21.39,21.4,21.15,21.21,1807800.0,16.8361,16.844,16.6472,16.6944,1807800.0
2013-12-03 15:30:00,21.21,21.33,21.2,21.32,1021400.0,16.6944,16.7889,16.6866,16.781,1021400.0
2013-12-04 09:30:00,21.31,21.44,21.25,21.34,276800.0,16.7731,16.8755,16.7259,16.7968,276800.0
2013-12-04 10:00:00,21.34,21.39,21.32,21.38,340600.0,16.7968,16.8361,16.781,16.8282,340600.0
2013-12-04 10:30:00,21.39,21.41,21.36,21.38,202600.0,16.8361,16.8519,16.8125,16.8282,202600.0
2013-12-04 11:00:00,21.38,21.41,21.36,21.41,161200.0,16.8282,16.8519,16.8125,16.8519,161200.0
2013-12-04 11:30:00,21.4,21.42,21.35,21.36,193200.0,16.844,16.8597,16.8046,16.8125,193200.0
2013-12-04 12:00:00,21.36,21.36,21.21,21.21,182200.0,16.8125,16.8125,16.6944,16.6944,182200.0
2013-12-04 12:30:00,21.21,21.25,21.17,21.17,84600.0,16.6944,16.7259,16.6629,16.6629,84600.0
2013-12-04 13:00:00,21.17,21.22,21.1,21.13,160000.0,16.6629,16.7023,16.6079,16.6315,160000.0
2013-12-04 13:30:00,21.12,21.13,21.04,21.09,150400.0,16.6236,16.6315,16.5606,16.6,150400.0
2013-12-04 14:00:00,21.09,21.17,21.08,21.16,154400.0,16.6,16.6629,16.5921,16.6551,154400.0
2013-12-04 14:30:00,21.16,21.21,21.15,21.2,126800.0,16.6551,16.6944,16.6472,16.6866,126800.0
2013-12-04 15:00:00,21.21,21.27,21.18,21.27,145200.0,16.6944,16.7417,16.6708,16.7417,145200.0
2013-12-04 15:30:00,21.27,21.29,21.21,21.21,490000.0,16.7417,16.7574,16.6944,16.6944,490000.0
2013-12-05 09:30:00,21.33,21.33,21.16,21.23,225400.0,16.7889,16.7889,16.6551,16.7102,225400.0
2013-12-05 10:00:00,21.22,21.28,21.18,21.21,239600.0,16.7023,16.7495,16.6708,16.6944,239600.0
2013-12-05 10:30:00,21.22,21.26,21.18,21.2,243400.0,16.7023,16.7338,16.6708,16.6866,243400.0
2013-12-05 11:00:00,21.2,21.3,21.16,21.27,220200.0,16.6866,16.7653,16.6551,16.7417,220200.0
2013-12-05 11:30:00,21.25,21.25,21.21,21.25,183000.0,16.7259,16.7259,16.6944,16.7259,183000.0
2013-12-05 12:00:00,21.25,21.36,21.25,21.35,166000.0,16.7259,16.8125,16.7259,16.8046,166000.0
2013-12-05 12:30:00,21.35,21.38,21.32,21.32,139600.0,16.8046,16.8282,16.781,16.781,139600.0
2013-12-05 13:00:00,21.31,21.32,21.21,21.21,154200.0,16.7731,16.781,16.6944,16.6944,154200.0
2013-12-05 13:30:00,21.21,21.21,21.11,21.11,244200.0,16.6944,16.6944,16.6157,16.6157,244200.0
2013-12-05 14:00:00,21.11,21.15,21.03,21.08,371600.0,16.6157,16.6472,16.5528,16.5921,371600.0
2013-12-05 14:30:00,21.08,21.14,21.05,21.07,226400.0,16.5921,16.6393,16.5685,16.5842,226400.0
2013-12-05 15:00:00,21.07,21.13,21.06,21.13,348200.0,16.5842,16.6315,16.5764,16.6315,348200.0
2013-12-05 15:30:00,21.11,21.17,21.11,21.17,660000.0,16.6157,16.6629,16.6157,16.6629,660000.0
2013-12-06 09:30:00,21.46,21.5,21.34,21.5,277400.0,16.8912,16.9227,16.7968,16.9227,277400.0
2013-12-06 10:00:00,21.5,21.61,21.48,21.49,240200.0,16.9227,17.0093,16.907,16.9148,240200.0
2013-12-06 10:30:00,21.49,21.5,21.46,21.47,137000.0,16.9148,16.9227,16.8912,16.8991,137000.0
2013-12-06 11:00:00,21.47,21.5,21.46,21.47,98000.0,16.8991,16.9227,16.8912,16.8991,98000.0
2013-12-06 11:30:00,21.47,21.63,21.47,21.59,278400.0,16.8991,17.025,16.8991,16.9935,278400.0
2013-12-06 12:00:00,21.59,21.68,21.59,21.68,195800.0,16.9935,17.0644,16.9935,17.0644,195800.0
2013-12-06 12:30:00,21.68,21.75,21.68,21.73,228400.0,17.0644,17.1195,17.0644,17.1037,228400.0
2013-12-06 13:00:00,21.73,21.75,21.7,21.73,165600.0,17.1037,17.1195,17.0801,17.1037,165600.0
2013-12-06 13:30:00,21.73,21.75,21.73,21.73,124400.0,17.1037,17.1195,17.1037,17.1037,124400.0
2013-12-06 14:00:00,21.73,21.74,21.7,21.72,230400.0,17.1037,17.1116,17.0801,17.0959,230400.0
2013-12-06 14:30:00,21.72,21.77,21.72,21.75,167800.0,17.0959,17.1352,17.0959,17.1195,167800.0
2013-12-06 15:00:00,21.75,21.76,21.74,21.75,299400.0,17.1195,17.1273,17.1116,17.1195,299400.0
2013-12-06 15:30:00,21.75,21.8,21.72,21.79,918000.0,17.1195,17.1588,17.0959,17.151,918000.0
2013-12-09 09:30:00,21.71,21.86,21.7,21.86,943600.0,17.088,17.206,17.0801,17.206,943600.0
2013-12-09 10:00:00,21.86,21.86,21.78,21.8,406400.0,17.206,17.206,17.1431,17.1588,406400.0
2013-12-09 10:30:00,21.8,21.83,21.67,21.7,338400.0,17.1588,17.1824,17.0565,17.0801,338400.0
2013-12-09 11:00:00,21.69,21.71,21.67,21.67,240400.0,17.0722,17.088,17.0565,17.0565,240400.0
2013-12-09 11:30:00,21.66,21.68,21.61,21.64,152400.0,17.0486,17.0644,17.0093,17.0329,152400.0
2013-12-09 12:00:00,21.64,21.65,21.59,21.59,285800.0,17.0329,17.0408,16.9935,16.9935,285800.0
2013-12-09 12:30:00,21.59,21.65,21.59,21.64,235200.0,16.9935,17.0408,16.9935,17.0329,235200.0
2013-12-09 13:00:00,21.64,21.67,21.63,21.65,338800.0,17.0329,17.0565,17.025,17.0408,338800.0
2013-12-09 13:30:00,21.65,21.67,21.64,21.64,266000.0,17.0408,17.0565,17.0329,17.0329,266000.0
2013-12-09 14:00:00,21.64,21.65,21.6,21.61,233600.0,17.0329,17.0408,17.0014,17.0093,233600.0
2013-12-09 14:30:00,21.61,21.64,21.59,21.63,204600.0,17.0093,17.0329,16.9935,17.025,204600.0
2013-12-09 15:00:00,21.62,21.64,21.6,21.61,226200.0,17.0171,17.0329,17.0014,17.0093,226200.0
2013-12-09 15:30:00,21.61,21.67,21.6,21.66,610400.0,17.0093,17.0565,17.0014,17.0486,610400.0
2013-12-10 09:30:00,21.64,21.72,21.45,21.55,183200.0,17.0329,17.0959,16.8833,16.962,183200.0
2013-12-10 10:00:00,21.55,21.59,21.54,21.57,202800.0,16.962,16.9935,16.9542,16.9778,202800.0
2013-12-10 10:30:00,21.56,21.61,21.54,21.54,99800.0,16.9699,17.0093,16.9542,16.9542,99800.0
2013-12-10 11:00:00,21.54,21.56,21.52,21.52,93000.0,16.9542,16.9699,16.9384,16.9384,93000.0
2013-12-10 11:30:00,21.52,21.52,21.45,21.46,131000.0,16.9384,16.9384,16.8833,16.8912,131000.0
2013-12-10 12:00:00,21.46,21.56,21.45,21.55,164600.0,16.8912,16.9699,16.8833,16.962,164600.0
2013-12-10 12:30:00,21.55,21.57,21.51,21.57,104200.0,16.962,16.9778,16.9306,16.9778,104200.0
2013-12-10 13:00:00,21.56,21.57,21.5,21.51,85800.0,16.9699,16.9778,16.9227,16.9306,85800.0
2013-12-10 13:30:00,21.5,21.52,21.47,21.49,98600.0,16.9227,16.9384,16.8991,16.9148,98600.0
2013-12-10 14:00:00,21.48,21.5,21.47,21.48,123200.0,16.907,16.9227,16.8991,16.907,123200.0
2013-12-10 14:30:00,21.48,21.48,21.47,21.47,147000.0,16.907,16.907,16.8991,16.8991,147000.0
2013-12-10 15:00:00,21.47,21.48,21.45,21.47,121800.0,16.8991,16.907,16.8833,16.8991,121800.0
2013-12-10 15:30:00,21.47,21.51,21.47,21.5,336800.0,16.8991,16.9306,16.8991,16.9227,336800.0
2013-12-11 09:30:00,21.5,21.55,21.33,21.33,232600.0,16.9227,16.962,16.7889,16.7889,232600.0
2013-12-11 10:00:00,21.33,21.41,21.26,21.31,339800.0,16.7889,16.8519,16.7338,16.7731,339800.0
2013-12-11 10:30:00,21.31,21.34,21.26,21.27,247000.0,16.7731,16.7968,16.7338,16.7417,247000.0
2013-12-11 11:00:00,21.27,21.27,21.23,21.25,337400.0,16.7417,16.7417,16.7102,16.7259,337400.0
2013-12-11 11:30:00,21.25,21.25,21.19,21.24,209600.0,16.7259,16.7259,16.6787,16.718,209600.0
2013-12-11 12:00:00,21.24,21.27,21.22,21.23,149200.0,16.718,16.7417,16.7023,16.7102,149200.0
2013-12-11 12:30:00,21.22,21.23,21.18,21.2,137200.0,16.7023,16.7102,16.6708,16.6866,137200.0
2013-12-11 13:00:00,21.2,21.24,21.18,21.2,129000.0,16.6866,16.718,16.6708,16.6866,129000.0
2013-12-11 13:30:00,21.2,21.3,21.19,21.29,186000.0,16.6866,16.7653,16.6787,16.7574,186000.0
2013-12-11 14:00:00,21.29,21.29,21.22,21.25,152800.0,16.7574,16.7574,16.7023,16.7259,152800.0
2013-12-11 14:30:00,21.25,21.25,21.2,21.21,145200.0,16.7259,16.7259,16.6866,16.6944,145200.0
2013-12-11 15:00:00,21.21,21.22,21.09,21.09,668800.0,16.6944,16.7023,16.6,16.6,668800.0
2013-12-11 15:30:00,21.1,21.1,20.98,21.08,1612600.0,16.6079,16.6079,16.5134,16.5921,1612600.0
2013-12-12 09:30:00,21.32,21.34,21.09,21.15,335000.0,16.781,16.7968,16.6,16.6472,335000.0
2013-12-12 10:00:00,21.15,21.18,21.08,21.08,192000.0,16.6472,16.6708,16.5921,16.5921,192000.0
2013-12-12 10:30:00,21.08,21.11,21.05,21.09,167800.0,16.5921,16.6157,16.5685,16.6,167800.0
2013-12-12 11:00:00,21.08,21.12,21.06,21.1,194800.0,16.5921,16.6236,16.5764,16.6079,194800.0
2013-12-12 11:30:00,21.1,21.16,21.08,21.13,247000.0,16.6079,16.6551,16.5921,16.6315,247000.0
2013-12-12 12:00:00,21.13,21.17,21.07,21.1,275800.0,16.6315,16.6629,16.5842,16.6079,275800.0
2013-12-12 12:30:00,21.1,21.1,21.04,21.07,161600.0,16.6079,16.6079,16.5606,16.5842,161600.0
2013-12-12 13:00:00,21.07,21.1,21.05,21.06,121000.0,16.5842,16.6079,16.5685,16.5764,121000.0
2013-12-12 13:30:00,21.06,21.09,21.05,21.06,157000.0,16.5764,16.6,16.5685,16.5764,157000.0
2013-12-12 14:00:00,21.07,21.09,21.05,21.08,199800.0,16.5842,16.6,16.5685,16.5921,199800.0
2013-12-12 14:30:00,21.07,21.08,21.06,21.07,154000.0,16.5842,16.5921,16.5764,16.5842,154000.0
2013-12-12 15:00:00,21.07,21.08,21.02,21.07,187000.0,16.5842,16.5921,16.5449,16.5842,187000.0
2013-12-12 15:30:00,21.07,21.07,20.98,20.99,435800.0,16.5842,16.5842,16.5134,16.5213,435800.0
2013-12-13 09:30:00,21.0,21.04,20.88,20.92,409600.0,16.5291,16.5606,16.4347,16.4662,409600.0
2013-12-13 10:00:00,20.93,20.96,20.81,20.81,390600.0,16.474,16.4977,16.3796,16.3796,390600.0
2013-12-13 10:30:00,20.81,20.85,20.79,20.83,272200.0,16.3796,16.4111,16.3638,16.3953,272200.0
2013-12-13 11:00:00,20.83,20.84,20.74,20.77,284000.0,16.3953,16.4032,16.3245,16.3481,284000.0
2013-12-13 11:30:00,20.77,20.82,20.77,20.82,169400.0,16.3481,16.3875,16.3481,16.3875,169400.0
2013-12-13 12:00:00,20.82,20.86,20.8,20.8,206600.0,16.3875,16.4189,16.3717,16.3717,206600.0
2013-12-13 12:30:00,20.8,20.8,20.75,20.79,208400.0,16.3717,16.3717,16.3324,16.3638,208400.0
2013-12-13 13:00:00,20.79,20.82,20.77,20.77,212400.0,16.3638,16.3875,16.3481,16.3481,212400.0
2013-12-13 13:30:00,20.77,20.78,20.7,20.71,386000.0,16.3481,16.356,16.293,16.3009,386000.0
2013-12-13 14:00:00,20.71,20.72,20.66,20.7,478000.0,16.3009,16.3088,16.2615,16.293,478000.0
2013-12-13 14:30:00,20.7,20.76,20.7,20.75,278200.0,16.293,16.3402,16.293,16.3324,278200.0
2013-12-13 15:00:00,20.75,20.79,20.74,20.77,283400.0,16.3324,16.3638,16.3245,16.3481,283400.0
2013-12-13 15:30:00,20.77,20.8,20.75,20.77,1094400.0,16.3481,16.3717,16.3324,16.3481,1094400.0
2013-12-16 09:30:00,20.81,20.96,20.8,20.93,539800.0,16.3796,16.4977,16.3717,16.474,539800.0
2013-12-16 10:00:00,20.93,20.94,20.82,20.83,387000.0,16.474,16.4819,16.3875,16.3953,387000.0
2013-12-16 10:30:00,20.83,20.9,20.77,20.83,447800.0,16.3953,16.4504,16.3481,16.3953,447800.0
2013-12-16 11:00:00,20.83,20.84,20.79,20.82,259200.0,16.3953,16.4032,16.3638,16.3875,259200.0
2013-12-16 11:30:00,20.82,20.83,20.78,20.83,197800.0,16.3875,16.3953,16.356,16.3953,197800.0
2013-12-16 12:00:00,20.82,20.84,20.8,20.83,203200.0,16.3875,16.4032,16.3717,16.3953,203200.0
2013-12-16 12:30:00,20.82,20.83,20.78,20.81,161000.0,16.3875,16.3953,16.356,16.3796,161000.0
2013-12-16 13:00:00,20.81,20.89,20.78,20.88,188400.0,16.3796,16.4426,16.356,16.4347,188400.0
2013-12-16 13:30:00,20.88,20.91,20.85,20.9,130200.0,16.4347,16.4583,16.4111,16.4504,130200.0
2013-12-16 14:00:00,20.9,20.94,20.9,20.93,165400.0,16.4504,16.4819,16.4504,16.474,165400.0
2013-12-16 14:30:00,20.94,20.95,20.89,20.9,162600.0,16.4819,16.4898,16.4426,16.4504,162600.0
2013-12-16 15:00:00,20.9,20.91,20.88,20.88,190000.0,16.4504,16.4583,16.4347,16.4347,190000.0
2013-12-16 15:30:00,20.88,20.89,20.85,20.89,488800.0,16.4347,16.4426,16.4111,16.4426,488800.0
2013-12-17 09:30:00,20.85,20.95,20.77,20.91,225200.0,16.4111,16.4898,16.3481,16.4583,225200.0
2013-12-17 10:00:00,20.91,20.96,20.88,20.94,242400.0,16.4583,16.4977,16.4347,16.4819,242400.0
2013-12-17 10:30:00,20.93,20.98,20.88,20.91,263400.0,16.474,16.5134,16.4347,16.4583,263400.0
2013-12-17 11:00:00,20.9,20.9,20.85,20.85,166200.0,16.4504,16.4504,16.4111,16.4111,166200.0
2013-12-17 11:30:00,20.86,20.89,20.85,20.89,186200.0,16.4189,16.4426,16.4111,16.4426,186200.0
2013-12-17 12:00:00,20.89,20.9,20.87,20.89,134000.0,16.4426,16.4504,16.4268,16.4426,134000.0
2013-12-17 12:30:00,20.89,20.93,20.89,20.91,85200.0,16.4426,16.474,16.4426,16.4583,85200.0
2013-12-17 13:00:00,20.91,20.98,20.9,20.96,195400.0,16.4583,16.5134,16.4504,16.4977,195400.0
2013-12-17 13:30:00,20.96,21.02,20.95,21.02,206400.0,16.4977,16.5449,16.4898,16.5449,206400.0
2013-12-17 14:00:00,21.02,21.1,21.02,21.08,226800.0,16.5449,16.6079,16.5449,16.5921,226800.0
2013-12-17 14:30:00,21.08,21.09,21.05,21.05,233200.0,16.5921,16.6,16.5685,16.5685,233200.0
2013-12-17 15:00:00,21.05,21.05,21.03,21.03,243000.0,16.5685,16.5685,16.5528,16.5528,243000.0
2013-12-17 15:30:00,21.03,21.04,20.91,20.98,1257400.0,16.5528,16.5606,16.4583,16.5134,1257400.0
2013-12-18 09:30:00,20.96,21.16,20.91,21.09,347400.0,16.4977,16.6551,16.4583,16.6,347400.0
2013-12-18 10:00:00,21.09,21.15,21.08,21.14,276800.0,16.6,16.6472,16.5921,16.6393,276800.0
2013-12-18 10:30:00,21.14,21.16,21.12,21.13,173600.0,16.6393,16.6551,16.6236,16.6315,173600.0
2013-12-18 11:00:00,21.13,21.17,21.13,21.16,129200.0,16.6315,16.6629,16.6315,16.6551,129200.0
2013-12-18 11:30:00,21.16,21.18,21.06,21.08,185000.0,16.6551,16.6708,16.5764,16.5921,185000.0
2013-12-18 12:00:00,21.08,21.09,21.04,21.07,147800.0,16.5921,16.6,16.5606,16.5842,147800.0
2013-12-18 12:30:00,21.07,21.07,20.96,20.96,218600.0,16.5842,16.5842,16.4977,16.4977,218600.0
2013-12-18 13:00:00,20.96,20.96,20.82,20.85,312400.0,16.4977,16.4977,16.3875,16.4111,312400.0
2013-12-18 13:30:00,20.85,20.92,20.81,20.86,371000.0,16.4111,16.4662,16.3796,16.4189,371000.0
2013-12-18 14:00:00,20.85,20.93,20.74,20.85,1539800.0,16.4111,16.474,16.3245,16.4111,1539800.0
2013-12-18 14:30:00,20.85,21.08,20.85,21.07,584800.0,16.4111,16.5921,16.4111,16.5842,584800.0
2013-12-18 15:00:00,21.07,21.19,21.05,21.18,494000.0,16.5842,16.6787,16.5685,16.6708,494000.0
2013-12-18 15:30:00,21.18,21.28,21.16,21.28,943200.0,16.6708,16.7495,16.6551,16.7495,943200.0
2013-12-19 09:30:00,21.29,21.41,21.22,21.38,468400.0,16.7574,16.8519,16.7023,16.8282,468400.0
2013-12-19 10:00:00,21.38,21.4,21.34,21.38,630600.0,16.8282,16.844,16.7968,16.8282,630600.0
2013-12-19 10:30:00,21.38,21.41,21.32,21.38,316200.0,16.8282,16.8519,16.781,16.8282,316200.0
2013-12-19 11:00:00,21.38,21.42,21.34,21.36,598200.0,16.8282,16.8597,16.7968,16.8125,598200.0
2013-12-19 11:30:00,21.36,21.39,21.35,21.36,120800.0,16.8125,16.8361,16.8046,16.8125,120800.0
2013-12-19 12:00:00,21.36,21.37,21.34,21.36,158600.0,16.8125,16.8204,16.7968,16.8125,158600.0
2013-12-19 12:30:00,21.36,21.43,21.36,21.41,171400.0,16.8125,16.8676,16.8125,16.8519,171400.0
2013-12-19 13:00:00,21.41,21.41,21.36,21.36,177800.0,16.8519,16.8519,16.8125,16.8125,177800.0
2013-12-19 13:30:00,21.36,21.39,21.35,21.37,232200.0,16.8125,16.8361,16.8046,16.8204,232200.0
2013-12-19 14:00:00,21.37,21.39,21.34,21.35,191000.0,16.8204,16.8361,16.7968,16.8046,191000.0
2013-12-19 14:30:00,21.35,21.36,21.34,21.35,217600.0,16.8046,16.8125,16.7968,16.8046,217600.0
2013-12-19 15:00:00,21.35,21.37,21.34,21.36,326600.0,16.8046,16.8204,16.7968,16.8125,326600.0
2013-12-19 15:30:00,21.36,21.36,21.34,21.35,792800.0,16.8125,16.8125,16.7968,16.8046,792800.0
2013-12-20 09:30:00,21.32,21.42,21.29,21.42,838000.0,16.781,16.8597,16.7574,16.8597,838000.0
2013-12-20 10:00:00,21.42,21.56,21.41,21.5,313600.0,16.8597,16.9699,16.8519,16.9227,313600.0
2013-12-20 10:30:00,21.5,21.52,21.48,21.49,215800.0,16.9227,16.9384,16.907,16.9148,215800.0
2013-12-20 11:00:00,21.48,21.55,21.48,21.53,202800.0,16.907,16.962,16.907,16.9463,202800.0
2013-12-20 11:30:00,21.53,21.58,21.5,21.58,204200.0,16.9463,16.9857,16.9227,16.9857,204200.0
2013-12-20 12:00:00,21.58,21.63,21.57,21.61,222800.0,16.9857,17.025,16.9778,17.0093,222800.0
2013-12-20 12:30:00,21.61,21.64,21.61,21.63,239200.0,17.0093,17.0329,17.0093,17.025,239200.0
2013-12-20 13:00:00,21.63,21.65,21.61,21.63,247400.0,17.025,17.0408,17.0093,17.025,247400.0
2013-12-20 13:30:00,21.63,21.66,21.61,21.66,226200.0,17.025,17.0486,17.0093,17.0486,226200.0
2013-12-20 14:00:00,21.66,21.67,21.64,21.67,261600.0,17.0486,17.0565,17.0329,17.0565,261600.0
2013-12-20 14:30:00,21.66,21.72,21.66,21.71,299400.0,17.0486,17.0959,17.0486,17.088,299400.0
2013-12-20 15:00:00,21.71,21.71,21.61,21.61,668800.0,17.088,17.088,17.0093,17.0093,668800.0
2013-12-20 15:30:00,21.61,21.76,21.61,21.71,2979000.0,17.0093,17.1273,17.0093,17.088,2979000.0
2013-12-23 09:30:00,21.85,21.91,21.7,21.88,433000.0,17.1982,17.2454,17.0801,17.2218,433000.0
2013-12-23 10:00:00,21.88,21.88,21.77,21.85,313000.0,17.2218,17.2218,17.1352,17.1982,313000.0
2013-12-23 10:30:00,21.85,21.87,21.8,21.87,220200.0,17.1982,17.2139,17.1588,17.2139,220200.0
2013-12-23 11:00:00,21.88,21.92,21.71,21.92,187600.0,17.2218,17.2533,17.088,17.2533,187600.0
2013-12-23 11:30:00,21.92,21.92,21.9,21.9,189200.0,17.2533,17.2533,17.2375,17.2375,189200.0
2013-12-23 12:00:00,21.9,21.95,21.88,21.95,198000.0,17.2375,17.2769,17.2218,17.2769,198000.0
2013-12-23 12:30:00,21.95,22.03,21.93,22.02,348200.0,17.2769,17.3399,17.2611,17.332,348200.0
2013-12-23 13:00:00,22.02,22.05,21.99,22.0,245600.0,17.332,17.3556,17.3084,17.3162,245600.0
2013-12-23 13:30:00,22.0,22.01,21.96,21.97,284200.0,17.3162,17.3241,17.2848,17.2926,284200.0
2013-12-23 14:00:00,21.98,21.98,21.96,21.97,198400.0,17.3005,17.3005,17.2848,17.2926,198400.0
2013-12-23 14:30:00,21.97,22.1,21.97,22.02,451200.0,17.2926,17.395,17.2926,17.332,451200.0
2013-12-23 15:00:00,22.02,22.06,21.98,22.01,332800.0,17.332,17.3635,17.3005,17.3241,332800.0
2013-12-23 15:30:00,22.01,22.06,22.01,22.05,788600.0,17.3241,17.3635,17.3241,17.3556,788600.0
2013-12-24 09:30:00,22.03,22.16,21.92,22.01,277800.0,17.3399,17.4422,17.2533,17.3241,277800.0
2013-12-24 10:00:00,22.0,22.02,21.93,22.0,170600.0,17.3162,17.332,17.2611,17.3162,170600.0
2013-12-24 10:30:00,22.0,22.2,22.0,22.19,263600.0,17.3162,17.4737,17.3162,17.4658,263600.0
2013-12-24 11:00:00,22.19,22.25,22.15,22.15,380000.0,17.4658,17.513,17.4343,17.4343,380000.0
2013-12-24 11:30:00,22.15,22.2,22.15,22.17,241400.0,17.4343,17.4737,17.4343,17.4501,241400.0
2013-12-24 12:00:00,22.17,22.17,22.15,22.16,270000.0,17.4501,17.4501,17.4343,17.4422,270000.0
2013-12-24 12:30:00,22.16,22.22,22.15,22.21,537400.0,17.4422,17.4894,17.4343,17.4815,537400.0
2013-12-26 09:30:00,22.36,22.39,22.16,22.17,367600.0,17.5996,17.6232,17.4422,17.4501,367600.0
2013-12-26 10:00:00,22.17,22.27,22.12,22.24,206000.0,17.4501,17.5288,17.4107,17.5051,206000.0
2013-12-26 10:30:00,22.24,22.25,22.18,22.2,190800.0,17.5051,17.513,17.4579,17.4737,190800.0
2013-12-26 11:00:00,22.2,22.2,22.09,22.11,179400.0,17.4737,17.4737,17.3871,17.4028,179400.0
2013-12-26 11:30:00,22.11,22.18,22.11,22.17,114200.0,17.4028,17.4579,17.4028,17.4501,114200.0
2013-12-26 12:00:00,22.17,22.21,22.15,22.21,115800.0,17.4501,17.4815,17.4343,17.4815,115800.0
2013-12-26 12:30:00,22.21,22.23,22.2,22.22,114600.0,17.4815,17.4973,17.4737,17.4894,114600.0
2013-12-26 13:00:00,22.22,22.22,22.2,22.2,87200.0,17.4894,17.4894,17.4737,17.4737,87200.0
2013-12-26 13:30:00,22.2,22.22,22.18,22.22,103400.0,17.4737,17.4894,17.4579,17.4894,103400.0
2013-12-26 14:00:00,22.22,22.25,22.21,22.25,132400.0,17.4894,17.513,17.4815,17.513,132400.0
2013-12-26 14:30:00,22.25,22.25,22.2,22.21,156800.0,17.513,17.513,17.4737,17.4815,156800.0
2013-12-26 15:00:00,22.21,22.22,22.18,22.18,232600.0,17.4815,17.4894,17.4579,17.4579,232600.0
2013-12-26 15:30:00,22.18,22.2,22.16,22.18,435000.0,17.4579,17.4737,17.4422,17.4579,435000.0
2013-12-27 09:30:00,22.2,22.25,22.13,22.22,155000.0,17.4737,17.513,17.4186,17.4894,155000.0
2013-12-27 10:00:00,22.22,22.24,22.13,22.22,183600.0,17.4894,17.5051,17.4186,17.4894,183600.0
2013-12-27 10:30:00,22.21,22.22,22.17,22.17,88800.0,17.4815,17.4894,17.4501,17.4501,88800.0
2013-12-27 11:00:00,22.17,22.2,22.14,22.15,97800.0,17.4501,17.4737,17.4264,17.4343,97800.0
2013-12-27 11:30:00,22.16,22.17,22.11,22.11,107600.0,17.4422,17.4501,17.4028,17.4028,107600.0
2013-12-27 12:00:00,22.11,22.11,22.08,22.11,130000.0,17.4028,17.4028,17.3792,17.4028,130000.0
2013-12-27 12:30:00,22.11,22.14,22.1,22.12,69400.0,17.4028,17.4264,17.395,17.4107,69400.0
2013-12-27 13:00:00,22.12,22.13,22.08,22.09,54400.0,17.4107,17.4186,17.3792,17.3871,54400.0
2013-12-27 13:30:00,22.09,22.11,22.08,22.1,83800.0,17.3871,17.4028,17.3792,17.395,83800.0
2013-12-27 14:00:00,22.1,22.14,22.1,22.11,86200.0,17.395,17.4264,17.395,17.4028,86200.0
2013-12-27 14:30:00,22.11,22.12,22.08,22.08,141800.0,17.4028,17.4107,17.3792,17.3792,141800.0
2013-12-27 15:00:00,22.09,22.11,22.08,22.09,120400.0,17.3871,17.4028,17.3792,17.3871,120400.0
2013-12-27 15:30:00,22.09,22.15,22.09,22.14,380800.0,17.3871,17.4343,17.3871,17.4264,380800.0
2013-12-30 09:30:00,22.13,22.24,22.07,22.17,102600.0,17.4186,17.5051,17.3713,17.4501,102600.0
2013-12-30 10:00:00,22.16,22.21,22.15,22.17,118800.0,17.4422,17.4815,17.4343,17.4501,118800.0
2013-12-30 10:30:00,22.17,22.27,22.17,22.27,88200.0,17.4501,17.5288,17.4501,17.5288,88200.0
2013-12-30 11:00:00,22.27,22.29,22.24,22.24,64400.0,17.5288,17.5445,17.5051,17.5051,64400.0
2013-12-30 11:30:00,22.25,22.31,22.22,22.31,162000.0,17.513,17.5602,17.4894,17.5602,162000.0
2013-12-30 12:00:00,22.31,22.36,22.25,22.26,209200.0,17.5602,17.5996,17.513,17.5209,209200.0
2013-12-30 12:30:00,22.26,22.27,22.22,22.22,61000.0,17.5209,17.5288,17.4894,17.4894,61000.0
2013-12-30 13:00:00,22.22,22.24,22.22,22.24,49200.0,17.4894,17.5051,17.4894,17.5051,49200.0
2013-12-30 13:30:00,22.24,22.25,22.22,22.23,69800.0,17.5051,17.513,17.4894,17.4973,69800.0
2013-12-30 14:00:00,22.23,22.31,22.22,22.3,95800.0,17.4973,17.5602,17.4894,17.5524,95800.0
2013-12-30 14:30:00,22.3,22.32,22.27,22.27,85000.0,17.5524,17.5681,17.5288,17.5288,85000.0
2013-12-30 15:00:00,22.27,22.29,22.24,22.24,103200.0,17.5288,17.5445,17.5051,17.5051,103200.0
2013-12-30 15:30:00,22.24,22.27,22.23,22.23,264800.0,17.5051,17.5288,17.4973,17.4973,264800.0
2013-12-31 09:30:00,22.34,22.48,22.25,22.4,157800.0,17.5839,17.6941,17.513,17.6311,157800.0
2013-12-31 10:00:00,22.4,22.44,22.36,22.36,160400.0,17.6311,17.6626,17.5996,17.5996,160400.0
2013-12-31 10:30:00,22.36,22.38,22.32,22.33,87800.0,17.5996,17.6153,17.5681,17.576,87800.0
2013-12-31 11:00:00,22.34,22.36,22.32,22.34,97000.0,17.5839,17.5996,17.5681,17.5839,97000.0
2013-12-31 11:30:00,22.34,22.36,22.33,22.35,71800.0,17.5839,17.5996,17.576,17.5917,71800.0
2013-12-31 12:00:00,22.35,22.36,22.33,22.34,95600.0,17.5917,17.5996,17.576,17.5839,95600.0
2013-12-31 12:30:00,22.34,22.36,22.3,22.33,59200.0,17.5839,17.5996,17.5524,17.576,59200.0
2013-12-31 13:00:00,22.33,22.34,22.3,22.34,56800.0,17.576,17.5839,17.5524,17.5839,56800.0
2013-12-31 13:30:00,22.34,22.36,22.33,22.34,67600.0,17.5839,17.5996,17.576,17.5839,67600.0
2013-12-31 14:00:00,22.34,22.36,22.31,22.32,77600.0,17.5839,17.5996,17.5602,17.5681,77600.0
2013-12-31 14:30:00,22.31,22.32,22.29,22.3,82400.0,17.5602,17.5681,17.5445,17.5524,82400.0
2013-12-31 15:00:00,22.3,22.33,22.29,22.33,125600.0,17.5524,17.576,17.5445,17.576,125600.0
2013-12-31 15:30:00,22.33,22.38,22.33,22.37,393200.0,17.576,17.6153,17.576,17.6075,393200.0
2014-01-02 09:30:00,22.28,22.28,22.1,22.24,262600.0,17.5366,17.5366,17.395,17.5051,262600.0
2014-01-02 10:00:00,22.23,22.25,22.14,22.17,253000.0,17.4973,17.513,17.4264,17.4501,253000.0
2014-01-02 10:30:00,22.17,22.23,22.13,22.17,141800.0,17.4501,17.4973,17.4186,17.4501,141800.0
2014-01-02 11:00:00,22.16,22.18,22.15,22.15,142400.0,17.4422,17.4579,17.4343,17.4343,142400.0
2014-01-02 11:30:00,22.15,22.16,22.05,22.07,149600.0,17.4343,17.4422,17.3556,17.3713,149600.0
2014-01-02 12:00:00,22.07,22.09,22.06,22.08,104400.0,17.3713,17.3871,17.3635,17.3792,104400.0
2014-01-02 12:30:00,22.09,22.1,22.06,22.06,89800.0,17.3871,17.395,17.3635,17.3635,89800.0
2014-01-02 13:00:00,22.07,22.08,22.01,22.03,99200.0,17.3713,17.3792,17.3241,17.3399,99200.0
2014-01-02 13:30:00,22.03,22.06,22.0,22.04,165400.0,17.3399,17.3635,17.3162,17.3477,165400.0
2014-01-02 14:00:00,22.04,22.06,22.02,22.03,196600.0,17.3477,17.3635,17.332,17.3399,196600.0
2014-01-02 14:30:00,22.03,22.05,22.0,22.01,161200.0,17.3399,17.3556,17.3162,17.3241,161200.0
2014-01-02 15:00:00,22.02,22.07,22.01,22.05,194000.0,17.332,17.3713,17.3241,17.3556,194000.0
2014-01-02 15:30:00,22.05,22.09,22.02,22.09,401600.0,17.3556,17.3871,17.332,17.3871,401600.0
2014-01-03 09:30:00,22.17,22.23,22.1,22.21,180800.0,17.4501,17.4973,17.395,17.4815,180800.0
2014-01-03 10:00:00,22.21,22.25,22.19,22.25,255000.0,17.4815,17.513,17.4658,17.513,255000.0
2014-01-03 10:30:00,22.25,22.3,22.24,22.29,186200.0,17.513,17.5524,17.5051,17.5445,186200.0
2014-01-03 11:00:00,22.29,22.31,22.27,22.28,266200.0,17.5445,17.5602,17.5288,17.5366,266200.0
2014-01-03 11:30:00,22.27,22.28,22.19,22.2,164000.0,17.5288,17.5366,17.4658,17.4737,164000.0
2014-01-03 12:00:00,22.2,22.23,22.19,22.22,106800.0,17.4737,17.4973,17.4658,17.4894,106800.0
2014-01-03 12:30:00,22.22,22.25,22.19,22.25,225200.0,17.4894,17.513,17.4658,17.513,225200.0
2014-01-03 13:00:00,22.25,22.27,22.24,22.26,105000.0,17.513,17.5288,17.5051,17.5209,105000.0
2014-01-03 13:30:00,22.26,22.29,22.24,22.27,150800.0,17.5209,17.5445,17.5051,17.5288,150800.0
2014-01-03 14:00:00,22.27,22.27,22.24,22.24,103600.0,17.5288,17.5288,17.5051,17.5051,103600.0
2014-01-03 14:30:00,22.24,22.32,22.23,22.31,143200.0,17.5051,17.5681,17.4973,17.5602,143200.0
2014-01-03 15:00:00,22.32,22.32,22.29,22.32,146400.0,17.5681,17.5681,17.5445,17.5681,146400.0
2014-01-03 15:30:00,22.32,22.33,22.26,22.27,361400.0,17.5681,17.576,17.5209,17.5288,361400.0
2014-01-06 09:30:00,22.25,22.32,22.23,22.3,250400.0,17.513,17.5681,17.4973,17.5524,250400.0
2014-01-06 10:00:00,22.3,22.3,22.2,22.24,136400.0,17.5524,17.5524,17.4737,17.5051,136400.0
2014-01-06 10:30:00,22.24,22.25,22.17,22.18,167200.0,17.5051,17.513,17.4501,17.4579,167200.0
2014-01-06 11:00:00,22.18,22.25,22.18,22.25,206600.0,17.4579,17.513,17.4579,17.513,206600.0
2014-01-06 11:30:00,22.25,22.31,22.25,22.3,168200.0,17.513,17.5602,17.513,17.5524,168200.0
2014-01-06 12:00:00,22.3,22.32,22.26,22.31,162800.0,17.5524,17.5681,17.5209,17.5602,162800.0
2014-01-06 12:30:00,22.31,22.31,22.22,22.25,174600.0,17.5602,17.5602,17.4894,17.513,174600.0
2014-01-06 13:00:00,22.26,22.28,22.22,22.24,119600.0,17.5209,17.5366,17.4894,17.5051,119600.0
2014-01-06 13:30:00,22.23,22.3,22.23,22.29,136600.0,17.4973,17.5524,17.4973,17.5445,136600.0
2014-01-06 14:00:00,22.29,22.34,22.28,22.31,178400.0,17.5445,17.5839,17.5366,17.5602,178400.0
2014-01-06 14:30:00,22.31,22.35,22.3,22.33,163800.0,17.5602,17.5917,17.5524,17.576,163800.0
2014-01-06 15:00:00,22.34,22.35,22.3,22.31,261200.0,17.5839,17.5917,17.5524,17.5602,261200.0
2014-01-06 15:30:00,22.31,22.31,22.22,22.23,600200.0,17.5602,17.5602,17.4894,17.4973,600200.0
2014-01-07 09:30:00,22.35,22.38,22.23,22.3,262200.0,17.5917,17.6153,17.4973,17.5524,262200.0
2014-01-07 10:00:00,22.3,22.46,22.3,22.46,308800.0,17.5524,17.6783,17.5524,17.6783,308800.0
2014-01-07 10:30:00,22.46,22.53,22.44,22.45,368800.0,17.6783,17.7334,17.6626,17.6704,368800.0
2014-01-07 11:00:00,22.45,22.47,22.41,22.43,308800.0,17.6704,17.6862,17.639,17.6547,308800.0
2014-01-07 11:30:00,22.43,22.46,22.4,22.43,215800.0,17.6547,17.6783,17.6311,17.6547,215800.0
2014-01-07 12:00:00,22.43,22.47,22.42,22.44,130600.0,17.6547,17.6862,17.6468,17.6626,130600.0
2014-01-07 12:30:00,22.43,22.45,22.34,22.34,146200.0,17.6547,17.6704,17.5839,17.5839,146200.0
2014-01-07 13:00:00,22.35,22.38,22.34,22.38,155000.0,17.5917,17.6153,17.5839,17.6153,155000.0
2014-01-07 13:30:00,22.38,22.38,22.29,22.29,131200.0,17.6153,17.6153,17.5445,17.5445,131200.0
2014-01-07 14:00:00,22.29,22.3,22.25,22.3,144000.0,17.5445,17.5524,17.513,17.5524,144000.0
2014-01-07 14:30:00,22.3,22.4,22.3,22.38,200600.0,17.5524,17.6311,17.5524,17.6153,200600.0
2014-01-07 15:00:00,22.38,22.41,22.35,22.36,316000.0,17.6153,17.639,17.5917,17.5996,316000.0
2014-01-07 15:30:00,22.36,22.4,22.34,22.35,521000.0,17.5996,17.6311,17.5839,17.5917,521000.0
2014-01-08 09:30:00,22.38,22.4,22.27,22.28,212600.0,17.6153,17.6311,17.5288,17.5366,212600.0
2014-01-08 10:00:00,22.3,22.45,22.28,22.45,116400.0,17.5524,17.6704,17.5366,17.6704,116400.0
2014-01-08 10:30:00,22.45,22.49,22.43,22.47,501800.0,17.6704,17.7019,17.6547,17.6862,501800.0
2014-01-08 11:00:00,22.47,22.62,22.46,22.6,394400.0,17.6862,17.8042,17.6783,17.7885,394400.0
2014-01-08 11:30:00,22.6,22.66,22.58,22.66,205600.0,17.7885,17.8357,17.7728,17.8357,205600.0
2014-01-08 12:00:00,22.65,22.68,22.65,22.67,267800.0,17.8279,17.8515,17.8279,17.8436,267800.0
2014-01-08 12:30:00,22.68,22.68,22.54,22.56,135000.0,17.8515,17.8515,17.7413,17.757,135000.0
2014-01-08 13:00:00,22.55,22.58,22.53,22.57,115000.0,17.7491,17.7728,17.7334,17.7649,115000.0
2014-01-08 13:30:00,22.57,22.67,22.57,22.65,318000.0,17.7649,17.8436,17.7649,17.8279,318000.0
2014-01-08 14:00:00,22.65,22.66,22.53,22.54,298000.0,17.8279,17.8357,17.7334,17.7413,298000.0
2014-01-08 14:30:00,22.54,22.59,22.54,22.57,208800.0,17.7413,17.7806,17.7413,17.7649,208800.0
2014-01-08 15:00:00,22.57,22.62,22.56,22.56,249200.0,17.7649,17.8042,17.757,17.757,249200.0
2014-01-08 15:30:00,22.56,22.65,22.55,22.65,504200.0,17.757,17.8279,17.7491,17.8279,504200.0
2014-01-09 09:30:00,22.64,22.75,22.56,22.73,243400.0,17.82,17.9066,17.757,17.8908,243400.0
2014-01-09 10:00:00,22.75,22.75,22.51,22.52,262000.0,17.9066,17.9066,17.7177,17.7255,262000.0
2014-01-09 10:30:00,22.51,22.52,22.43,22.48,159400.0,17.7177,17.7255,17.6547,17.6941,159400.0
2014-01-09 11:00:00,22.48,22.53,22.46,22.51,190800.0,17.6941,17.7334,17.6783,17.7177,190800.0
2014-01-09 11:30:00,22.51,22.54,22.48,22.53,120400.0,17.7177,17.7413,17.6941,17.7334,120400.0
2014-01-09 12:00:00,22.53,22.6,22.52,22.6,134400.0,17.7334,17.7885,17.7255,17.7885,134400.0
2014-01-09 12:30:00,22.6,22.66,22.59,22.66,155000.0,17.7885,17.8357,17.7806,17.8357,155000.0
2014-01-09 13:00:00,22.67,22.68,22.63,22.67,191000.0,17.8436,17.8515,17.8121,17.8436,191000.0
2014-01-09 13:30:00,22.67,22.68,22.56,22.56,105600.0,17.8436,17.8515,17.757,17.757,105600.0
2014-01-09 14:00:00,22.56,22.56,22.5,22.52,267600.0,17.757,17.757,17.7098,17.7255,267600.0
2014-01-09 14:30:00,22.52,22.66,22.52,22.65,235400.0,17.7255,17.8357,17.7255,17.8279,235400.0
2014-01-09 15:00:00,22.65,22.68,22.62,22.63,233600.0,17.8279,17.8515,17.8042,17.8121,233600.0
2014-01-09 15:30:00,22.64,22.67,22.61,22.61,603000.0,17.82,17.8436,17.7964,17.7964,603000.0
2014-01-10 09:30:00,22.67,22.74,22.49,22.5,279200.0,17.8436,17.8987,17.7019,17.7098,279200.0
2014-01-10 10:00:00,22.5,22.52,22.45,22.5,199200.0,17.7098,17.7255,17.6704,17.7098,199200.0
2014-01-10 10:30:00,22.5,22.5,22.49,22.5,275800.0,17.7098,17.7098,17.7019,17.7098,275800.0
2014-01-10 11:00:00,22.5,22.53,22.49,22.51,187600.0,17.7098,17.7334,17.7019,17.7177,187600.0
2014-01-10 11:30:00,22.52,22.53,22.49,22.51,87600.0,17.7255,17.7334,17.7019,17.7177,87600.0
2014-01-10 12:00:00,22.51,22.53,22.5,22.52,86400.0,17.7177,17.7334,17.7098,17.7255,86400.0
2014-01-10 12:30:00,22.52,22.57,22.52,22.55,143400.0,17.7255,17.7649,17.7255,17.7491,143400.0
2014-01-10 13:00:00,22.55,22.59,22.54,22.58,91400.0,17.7491,17.7806,17.7413,17.7728,91400.0
2014-01-10 13:30:00,22.58,22.59,22.56,22.56,142000.0,17.7728,17.7806,17.757,17.757,142000.0
2014-01-10 14:00:00,22.56,22.56,22.52,22.53,109800.0,17.757,17.757,17.7255,17.7334,109800.0
2014-01-10 14:30:00,22.53,22.55,22.52,22.53,86800.0,17.7334,17.7491,17.7255,17.7334,86800.0
2014-01-10 15:00:00,22.53,22.6,22.52,22.6,88200.0,17.7334,17.7885,17.7255,17.7885,88200.0
2014-01-10 15:30:00,22.6,22.64,22.51,22.54,993000.0,17.7885,17.82,17.7177,17.7413,993000.0
2014-01-13 09:30:00,22.49,22.67,22.48,22.55,127400.0,17.7019,17.8436,17.6941,17.7491,127400.0
2014-01-13 10:00:00,22.55,22.75,22.55,22.75,175800.0,17.7491,17.9066,17.7491,17.9066,175800.0
2014-01-13 10:30:00,22.75,22.86,22.73,22.85,237200.0,17.9066,17.9932,17.8908,17.9853,237200.0
2014-01-13 11:00:00,22.85,22.89,22.83,22.89,262400.0,17.9853,18.0168,17.9695,18.0168,262400.0
2014-01-13 11:30:00,22.89,22.92,22.88,22.9,226000.0,18.0168,18.0404,18.0089,18.0246,226000.0
2014-01-13 12:00:00,22.9,22.9,22.75,22.75,205800.0,18.0246,18.0246,17.9066,17.9066,205800.0
2014-01-13 12:30:00,22.75,22.75,22.72,22.73,149200.0,17.9066,17.9066,17.883,17.8908,149200.0
2014-01-13 13:00:00,22.73,22.74,22.67,22.73,174000.0,17.8908,17.8987,17.8436,17.8908,174000.0
2014-01-13 13:30:00,22.73,22.73,22.61,22.64,232200.0,17.8908,17.8908,17.7964,17.82,232200.0
2014-01-13 14:00:00,22.64,22.7,22.62,22.68,263400.0,17.82,17.8672,17.8042,17.8515,263400.0
2014-01-13 14:30:00,22.67,22.72,22.59,22.63,278200.0,17.8436,17.883,17.7806,17.8121,278200.0
2014-01-13 15:00:00,22.63,22.63,22.55,22.56,656600.0,17.8121,17.8121,17.7491,17.757,656600.0
2014-01-13 15:30:00,22.55,22.58,22.5,22.58,645000.0,17.7491,17.7728,17.7098,17.7728,645000.0
2014-01-14 09:30:00,22.69,22.82,22.63,22.81,335200.0,17.8593,17.9617,17.8121,17.9538,335200.0
2014-01-14 10:00:00,22.81,22.86,22.77,22.83,205400.0,17.9538,17.9932,17.9223,17.9695,205400.0
2014-01-14 10:30:00,22.83,22.89,22.83,22.84,261200.0,17.9695,18.0168,17.9695,17.9774,261200.0
2014-01-14 11:00:00,22.84,22.91,22.77,22.86,205600.0,17.9774,18.0325,17.9223,17.9932,205600.0
2014-01-14 11:30:00,22.86,22.92,22.8,22.92,172400.0,17.9932,18.0404,17.9459,18.0404,172400.0
2014-01-14 12:00:00,22.92,22.99,22.9,22.96,208000.0,18.0404,18.0955,18.0246,18.0719,208000.0
2014-01-14 12:30:00,22.96,22.98,22.91,22.91,111800.0,18.0719,18.0876,18.0325,18.0325,111800.0
2014-01-14 13:00:00,22.92,22.97,22.92,22.94,139800.0,18.0404,18.0797,18.0404,18.0561,139800.0
2014-01-14 13:30:00,22.93,22.97,22.92,22.93,134200.0,18.0482,18.0797,18.0404,18.0482,134200.0
2014-01-14 14:00:00,22.93,22.96,22.9,22.95,178200.0,18.0482,18.0719,18.0246,18.064,178200.0
2014-01-14 14:30:00,22.96,23.0,22.95,22.95,189800.0,18.0719,18.1033,18.064,18.064,189800.0
2014-01-14 15:00:00,22.95,23.01,22.95,23.01,246200.0,18.064,18.1112,18.064,18.1112,246200.0
2014-01-14 15:30:00,23.01,23.07,23.0,23.05,672200.0,18.1112,18.1584,18.1033,18.1427,672200.0
2014-01-15 09:30:00,23.05,23.16,23.02,23.06,352800.0,18.1427,18.2293,18.1191,18.1506,352800.0
2014-01-15 10:00:00,23.07,23.12,22.99,23.1,240800.0,18.1584,18.1978,18.0955,18.1821,240800.0
2014-01-15 10:30:00,23.1,23.11,23.05,23.1,114800.0,18.1821,18.1899,18.1427,18.1821,114800.0
2014-01-15 11:00:00,23.1,23.16,22.99,23.04,127000.0,18.1821,18.2293,18.0955,18.1348,127000.0
2014-01-15 11:30:00,23.05,23.15,23.0,23.15,192400.0,18.1427,18.2214,18.1033,18.2214,192400.0
2014-01-15 12:00:00,23.15,23.17,23.06,23.09,99000.0,18.2214,18.2372,18.1506,18.1742,99000.0
2014-01-15 12:30:00,23.09,23.09,23.05,23.08,71200.0,18.1742,18.1742,18.1427,18.1663,71200.0
2014-01-15 13:00:00,23.09,23.11,23.04,23.04,143600.0,18.1742,18.1899,18.1348,18.1348,143600.0
2014-01-15 13:30:00,23.04,23.09,23.04,23.05,84400.0,18.1348,18.1742,18.1348,18.1427,84400.0
2014-01-15 14:00:00,23.06,23.15,23.06,23.15,84000.0,18.1506,18.2214,18.1506,18.2214,84000.0
2014-01-15 14:30:00,23.15,23.18,23.11,23.18,112600.0,18.2214,18.245,18.1899,18.245,112600.0
2014-01-15 15:00:00,23.18,23.2,23.14,23.14,171200.0,18.245,18.2608,18.2135,18.2135,171200.0
2014-01-15 15:30:00,23.14,23.17,23.13,23.17,306200.0,18.2135,18.2372,18.2057,18.2372,306200.0
2014-01-16 09:30:00,23.15,23.18,23.05,23.08,108800.0,18.2214,18.245,18.1427,18.1663,108800.0
2014-01-16 10:00:00,23.08,23.13,23.0,23.02,116800.0,18.1663,18.2057,18.1033,18.1191,116800.0
2014-01-16 10:30:00,23.02,23.07,23.0,23.07,89800.0,18.1191,18.1584,18.1033,18.1584,89800.0
2014-01-16 11:00:00,23.06,23.13,23.04,23.12,60600.0,18.1506,18.2057,18.1348,18.1978,60600.0
2014-01-16 11:30:00,23.11,23.13,23.07,23.07,98200.0,18.1899,18.2057,18.1584,18.1584,98200.0
2014-01-16 12:00:00,23.07,23.09,23.04,23.07,104000.0,18.1584,18.1742,18.1348,18.1584,104000.0
2014-01-16 12:30:00,23.06,23.08,23.04,23.05,40000.0,18.1506,18.1663,18.1348,18.1427,40000.0
2014-01-16 13:00:00,23.05,23.1,23.04,23.09,116400.0,18.1427,18.1821,18.1348,18.1742,116400.0
2014-01-16 13:30:00,23.09,23.11,23.07,23.08,95600.0,18.1742,18.1899,18.1584,18.1663,95600.0
2014-01-16 14:00:00,23.07,23.11,23.07,23.08,67400.0,18.1584,18.1899,18.1584,18.1663,67400.0
2014-01-16 14:30:00,23.08,23.13,23.08,23.11,92600.0,18.1663,18.2057,18.1663,18.1899,92600.0
2014-01-16 15:00:00,23.1,23.1,23.05,23.05,91600.0,18.1821,18.1821,18.1427,18.1427,91600.0
2014-01-16 15:30:00,23.06,23.16,23.06,23.14,537800.0,18.1506,18.2293,18.1506,18.2135,537800.0
2014-01-17 09:30:00,23.0,23.25,22.98,23.24,449600.0,18.1033,18.3001,18.0876,18.2922,449600.0
2014-01-17 10:00:00,23.23,23.28,23.2,23.26,106600.0,18.2844,18.3237,18.2608,18.308,106600.0
2014-01-17 10:30:00,23.25,23.31,23.21,23.23,139600.0,18.3001,18.3473,18.2686,18.2844,139600.0
2014-01-17 11:00:00,23.23,23.29,23.23,23.24,137800.0,18.2844,18.3316,18.2844,18.2922,137800.0
2014-01-17 11:30:00,23.24,23.31,23.23,23.27,185400.0,18.2922,18.3473,18.2844,18.3159,185400.0
2014-01-17 12:00:00,23.26,23.36,23.25,23.32,1211800.0,18.308,18.3867,18.3001,18.3552,1211800.0
2014-01-17 12:30:00,23.32,23.34,23.27,23.27,89600.0,18.3552,18.371,18.3159,18.3159,89600.0
2014-01-17 13:00:00,23.27,23.29,23.21,23.23,340600.0,18.3159,18.3316,18.2686,18.2844,340600.0
2014-01-17 13:30:00,23.23,23.24,23.17,23.22,207800.0,18.2844,18.2922,18.2372,18.2765,207800.0
2014-01-17 14:00:00,23.23,23.25,23.18,23.18,127200.0,18.2844,18.3001,18.245,18.245,127200.0
2014-01-17 14:30:00,23.18,23.2,23.14,23.17,246200.0,18.245,18.2608,18.2135,18.2372,246200.0
2014-01-17 15:00:00,23.17,23.18,23.1,23.1,164400.0,18.2372,18.245,18.1821,18.1821,164400.0
2014-01-17 15:30:00,23.1,23.15,23.08,23.1,479000.0,18.1821,18.2214,18.1663,18.1821,479000.0
2014-01-21 09:30:00,23.3,23.32,23.0,23.25,340800.0,18.3395,18.3552,18.1033,18.3001,340800.0
2014-01-21 10:00:00,23.27,23.27,23.18,23.18,197000.0,18.3159,18.3159,18.245,18.245,197000.0
2014-01-21 10:30:00,23.18,23.19,23.13,23.14,233800.0,18.245,18.2529,18.2057,18.2135,233800.0
2014-01-21 11:00:00,23.15,23.16,23.05,23.1,153600.0,18.2214,18.2293,18.1427,18.1821,153600.0
2014-01-21 11:30:00,23.1,23.11,23.05,23.07,157200.0,18.1821,18.1899,18.1427,18.1584,157200.0
2014-01-21 12:00:00,23.08,23.12,23.05,23.11,169200.0,18.1663,18.1978,18.1427,18.1899,169200.0
2014-01-21 12:30:00,23.11,23.18,23.11,23.18,113600.0,18.1899,18.245,18.1899,18.245,113600.0
2014-01-21 13:00:00,23.18,23.18,23.14,23.15,75400.0,18.245,18.245,18.2135,18.2214,75400.0
2014-01-21 13:30:00,23.15,23.18,23.14,23.14,94800.0,18.2214,18.245,18.2135,18.2135,94800.0
2014-01-21 14:00:00,23.14,23.21,23.11,23.21,109000.0,18.2135,18.2686,18.1899,18.2686,109000.0
2014-01-21 14:30:00,23.21,23.25,23.17,23.2,143400.0,18.2686,18.3001,18.2372,18.2608,143400.0
2014-01-21 15:00:00,23.19,23.19,23.14,23.16,201600.0,18.2529,18.2529,18.2135,18.2293,201600.0
2014-01-21 15:30:00,23.17,23.18,23.11,23.13,478000.0,18.2372,18.245,18.1899,18.2057,478000.0
2014-01-22 09:30:00,23.15,23.25,23.07,23.2,251800.0,18.2214,18.3001,18.1584,18.2608,251800.0
2014-01-22 10:00:00,23.2,23.21,23.11,23.16,173600.0,18.2608,18.2686,18.1899,18.2293,173600.0
2014-01-22 10:30:00,23.16,23.21,23.14,23.16,78800.0,18.2293,18.2686,18.2135,18.2293,78800.0
2014-01-22 11:00:00,23.16,23.18,23.12,23.15,127600.0,18.2293,18.245,18.1978,18.2214,127600.0
2014-01-22 11:30:00,23.16,23.17,23.1,23.13,158800.0,18.2293,18.2372,18.1821,18.2057,158800.0
2014-01-22 12:00:00,23.12,23.15,23.09,23.09,233600.0,18.1978,18.2214,18.1742,18.1742,233600.0
2014-01-22 12:30:00,23.09,23.11,23.07,23.07,131200.0,18.1742,18.1899,18.1584,18.1584,131200.0
2014-01-22 13:00:00,23.08,23.09,23.05,23.09,162000.0,18.1663,18.1742,18.1427,18.1742,162000.0
2014-01-22 13:30:00,23.09,23.09,23.03,23.04,175000.0,18.1742,18.1742,18.127,18.1348,175000.0
2014-01-22 14:00:00,23.05,23.16,23.03,23.15,198000.0,18.1427,18.2293,18.127,18.2214,198000.0
2014-01-22 14:30:00,23.15,23.18,23.13,23.15,233600.0,18.2214,18.245,18.2057,18.2214,233600.0
2014-01-22 15:00:00,23.15,23.16,23.11,23.11,414600.0,18.2214,18.2293,18.1899,18.1899,414600.0
2014-01-22 15:30:00,23.11,23.12,23.01,23.03,1462400.0,18.1899,18.1978,18.1112,18.127,1462400.0
2014-01-23 09:30:00,22.99,23.06,22.77,22.78,541400.0,18.0955,18.1506,17.9223,17.9302,541400.0
2014-01-23 10:00:00,22.78,22.82,22.68,22.68,407800.0,17.9302,17.9617,17.8515,17.8515,407800.0
2014-01-23 10:30:00,22.68,22.75,22.66,22.68,257000.0,17.8515,17.9066,17.8357,17.8515,257000.0
2014-01-23 11:00:00,22.68,22.68,22.6,22.61,443000.0,17.8515,17.8515,17.7885,17.7964,443000.0
2014-01-23 11:30:00,22.62,22.71,22.56,22.71,640600.0,17.8042,17.8751,17.757,17.8751,640600.0
2014-01-23 12:00:00,22.71,22.75,22.7,22.72,145600.0,17.8751,17.9066,17.8672,17.883,145600.0
2014-01-23 12:30:00,22.72,22.75,22.65,22.67,180800.0,17.883,17.9066,17.8279,17.8436,180800.0
2014-01-23 13:00:00,22.67,22.68,22.57,22.61,360200.0,17.8436,17.8515,17.7649,17.7964,360200.0
2014-01-23 13:30:00,22.61,22.61,22.46,22.47,397800.0,17.7964,17.7964,17.6783,17.6862,397800.0
2014-01-23 14:00:00,22.47,22.6,22.47,22.57,419400.0,17.6862,17.7885,17.6862,17.7649,419400.0
2014-01-23 14:30:00,22.56,22.6,22.53,22.58,299200.0,17.757,17.7885,17.7334,17.7728,299200.0
2014-01-23 15:00:00,22.58,22.59,22.54,22.55,433400.0,17.7728,17.7806,17.7413,17.7491,433400.0
2014-01-23 15:30:00,22.55,22.55,22.46,22.5,1914400.0,17.7491,17.7491,17.6783,17.7098,1914400.0
2014-01-24 09:30:00,22.39,22.45,22.22,22.23,451400.0,17.6232,17.6704,17.4894,17.4973,451400.0
2014-01-24 10:00:00,22.23,22.32,22.2,22.28,337000.0,17.4973,17.5681,17.4737,17.5366,337000.0
2014-01-24 10:30:00,22.27,22.31,22.21,22.28,301600.0,17.5288,17.5602,17.4815,17.5366,301600.0
2014-01-24 11:00:00,22.28,22.37,22.22,22.23,219000.0,17.5366,17.6075,17.4894,17.4973,219000.0
2014-01-24 11:30:00,22.24,22.3,22.22,22.26,113800.0,17.5051,17.5524,17.4894,17.5209,113800.0
2014-01-24 12:00:00,22.27,22.29,22.21,22.22,173000.0,17.5288,17.5445,17.4815,17.4894,173000.0
2014-01-24 12:30:00,22.22,22.23,22.15,22.22,215000.0,17.4894,17.4973,17.4343,17.4894,215000.0
2014-01-24 13:00:00,22.21,22.22,22.16,22.16,138400.0,17.4815,17.4894,17.4422,17.4422,138400.0
2014-01-24 13:30:00,22.16,22.17,22.08,22.11,265600.0,17.4422,17.4501,17.3792,17.4028,265600.0
2014-01-24 14:00:00,22.11,22.11,22.04,22.05,249000.0,17.4028,17.4028,17.3477,17.3556,249000.0
2014-01-24 14:30:00,22.05,22.13,22.03,22.11,383600.0,17.3556,17.4186,17.3399,17.4028,383600.0
2014-01-24 15:00:00,22.11,22.11,22.04,22.05,223400.0,17.4028,17.4028,17.3477,17.3556,223400.0
2014-01-24 15:30:00,22.06,22.08,22.02,22.04,440200.0,17.3635,17.3792,17.332,17.3477,440200.0
2014-01-27 09:30:00,22.09,22.24,22.02,22.19,265800.0,17.3871,17.5051,17.332,17.4658,265800.0
2014-01-27 10:00:00,22.2,22.23,22.07,22.08,189600.0,17.4737,17.4973,17.3713,17.3792,189600.0
2014-01-27 10:30:00,22.09,22.17,22.07,22.13,245400.0,17.3871,17.4501,17.3713,17.4186,245400.0
2014-01-27 11:00:00,22.13,22.16,22.09,22.11,460400.0,17.4186,17.4422,17.3871,17.4028,460400.0
2014-01-27 11:30:00,22.11,22.14,22.07,22.09,84800.0,17.4028,17.4264,17.3713,17.3871,84800.0
2014-01-27 12:00:00,22.07,22.07,21.93,22.02,108200.0,17.3713,17.3713,17.2611,17.332,108200.0
2014-01-27 12:30:00,22.01,22.11,22.0,22.05,105400.0,17.3241,17.4028,17.3162,17.3556,105400.0
2014-01-27 13:00:00,22.04,22.1,22.02,22.03,98000.0,17.3477,17.395,17.332,17.3399,98000.0
2014-01-27 13:30:00,22.04,22.14,22.01,22.07,122200.0,17.3477,17.4264,17.3241,17.3713,122200.0
2014-01-27 14:00:00,22.08,22.14,22.08,22.11,104000.0,17.3792,17.4264,17.3792,17.4028,104000.0
2014-01-27 14:30:00,22.11,22.17,22.1,22.16,76200.0,17.4028,17.4501,17.395,17.4422,76200.0
2014-01-27 15:00:00,22.16,22.16,22.11,22.12,108200.0,17.4422,17.4422,17.4028,17.4107,108200.0
2014-01-27 15:30:00,22.12,22.14,22.03,22.03,256200.0,17.4107,17.4264,17.3399,17.3399,256200.0
2014-01-28 09:30:00,22.08,22.22,22.01,22.21,259000.0,17.3792,17.4894,17.3241,17.4815,259000.0
2014-01-28 10:00:00,22.2,22.39,22.2,22.36,308000.0,17.4737,17.6232,17.4737,17.5996,308000.0
2014-01-28 10:30:00,22.36,22.39,22.29,22.29,131200.0,17.5996,17.6232,17.5445,17.5445,131200.0
2014-01-28 11:00:00,22.29,22.33,22.22,22.24,164800.0,17.5445,17.576,17.4894,17.5051,164800.0
2014-01-28 11:30:00,22.24,22.28,22.22,22.27,168400.0,17.5051,17.5366,17.4894,17.5288,168400.0
2014-01-28 12:00:00,22.27,22.33,22.24,22.32,213800.0,17.5288,17.576,17.5051,17.5681,213800.0
2014-01-28 12:30:00,22.32,22.36,22.32,22.35,247400.0,17.5681,17.5996,17.5681,17.5917,247400.0
2014-01-28 13:00:00,22.35,22.39,22.31,22.39,164200.0,17.5917,17.6232,17.5602,17.6232,164200.0
2014-01-28 13:30:00,22.38,22.39,22.32,22.33,230600.0,17.6153,17.6232,17.5681,17.576,230600.0
2014-01-28 14:00:00,22.33,22.41,22.33,22.4,148400.0,17.576,17.639,17.576,17.6311,148400.0
2014-01-28 14:30:00,22.4,22.46,22.4,22.41,318600.0,17.6311,17.6783,17.6311,17.639,318600.0
2014-01-28 15:00:00,22.41,22.49,22.4,22.49,240400.0,17.639,17.7019,17.6311,17.7019,240400.0
2014-01-28 15:30:00,22.48,22.53,22.48,22.53,634800.0,17.6941,17.7334,17.6941,17.7334,634800.0
2014-01-29 09:30:00,22.31,22.68,22.28,22.51,312000.0,17.5602,17.8515,17.5366,17.7177,312000.0
2014-01-29 10:00:00,22.51,22.55,22.47,22.48,254400.0,17.7177,17.7491,17.6862,17.6941,254400.0
2014-01-29 10:30:00,22.48,22.57,22.42,22.56,191800.0,17.6941,17.7649,17.6468,17.757,191800.0
2014-01-29 11:00:00,22.56,22.58,22.5,22.5,269000.0,17.757,17.7728,17.7098,17.7098,269000.0
2014-01-29 11:30:00,22.5,22.51,22.39,22.42,190400.0,17.7098,17.7177,17.6232,17.6468,190400.0
2014-01-29 12:00:00,22.43,22.5,22.38,22.5,210600.0,17.6547,17.7098,17.6153,17.7098,210600.0
2014-01-29 12:30:00,22.49,22.49,22.41,22.45,79800.0,17.7019,17.7019,17.639,17.6704,79800.0
2014-01-29 13:00:00,22.45,22.45,22.42,22.45,129400.0,17.6704,17.6704,17.6468,17.6704,129400.0
2014-01-29 13:30:00,22.43,22.5,22.43,22.49,134400.0,17.6547,17.7098,17.6547,17.7019,134400.0
2014-01-29 14:00:00,22.49,22.54,22.31,22.39,283200.0,17.7019,17.7413,17.5602,17.6232,283200.0
2014-01-29 14:30:00,22.38,22.43,22.3,22.33,198000.0,17.6153,17.6547,17.5524,17.576,198000.0
2014-01-29 15:00:00,22.32,22.34,22.27,22.28,217600.0,17.5681,17.5839,17.5288,17.5366,217600.0
2014-01-29 15:30:00,22.28,22.34,22.25,22.31,509000.0,17.5366,17.5839,17.513,17.5602,509000.0
2014-01-30 09:30:00,22.52,22.57,22.38,22.46,154400.0,17.7255,17.7649,17.6153,17.6783,154400.0
2014-01-30 10:00:00,22.46,22.57,22.42,22.54,204000.0,17.6783,17.7649,17.6468,17.7413,204000.0
2014-01-30 10:30:00,22.55,22.55,22.39,22.49,238400.0,17.7491,17.7491,17.6232,17.7019,238400.0
2014-01-30 11:00:00,22.49,22.5,22.45,22.49,237200.0,17.7019,17.7098,17.6704,17.7019,237200.0
2014-01-30 11:30:00,22.5,22.63,22.49,22.61,187400.0,17.7098,17.8121,17.7019,17.7964,187400.0
2014-01-30 12:00:00,22.61,22.63,22.6,22.61,145400.0,17.7964,17.8121,17.7885,17.7964,145400.0
2014-01-30 12:30:00,22.61,22.68,22.61,22.65,269200.0,17.7964,17.8515,17.7964,17.8279,269200.0
2014-01-30 13:00:00,22.65,22.82,22.64,22.67,495600.0,17.8279,17.9617,17.82,17.8436,495600.0
2014-01-30 13:30:00,22.68,22.7,22.62,22.68,139800.0,17.8515,17.8672,17.8042,17.8515,139800.0
2014-01-30 14:00:00,22.68,22.68,22.61,22.67,267800.0,17.8515,17.8515,17.7964,17.8436,267800.0
2014-01-30 14:30:00,22.67,22.7,22.63,22.66,480200.0,17.8436,17.8672,17.8121,17.8357,480200.0
2014-01-30 15:00:00,22.66,22.7,22.65,22.66,372600.0,17.8357,17.8672,17.8279,17.8357,372600.0
2014-01-30 15:30:00,22.66,22.7,22.66,22.68,693000.0,17.8357,17.8672,17.8357,17.8515,693000.0
2014-01-31 09:30:00,22.43,22.43,22.04,22.34,542800.0,17.6547,17.6547,17.3477,17.5839,542800.0
2014-01-31 10:00:00,22.35,22.5,22.34,22.43,301400.0,17.5917,17.7098,17.5839,17.6547,301400.0
2014-01-31 10:30:00,22.44,22.54,22.34,22.5,230000.0,17.6626,17.7413,17.5839,17.7098,230000.0
2014-01-31 11:00:00,22.52,22.64,22.49,22.64,230400.0,17.7255,17.82,17.7019,17.82,230400.0
2014-01-31 11:30:00,22.63,22.64,22.49,22.5,251800.0,17.8121,17.82,17.7019,17.7098,251800.0
2014-01-31 12:00:00,22.5,22.52,22.44,22.49,403200.0,17.7098,17.7255,17.6626,17.7019,403200.0
2014-01-31 12:30:00,22.49,22.49,22.36,22.45,280800.0,17.7019,17.7019,17.5996,17.6704,280800.0
2014-01-31 13:00:00,22.44,22.45,22.3,22.31,234800.0,17.6626,17.6704,17.5524,17.5602,234800.0
2014-01-31 13:30:00,22.31,22.42,22.31,22.42,292000.0,17.5602,17.6468,17.5602,17.6468,292000.0
2014-01-31 14:00:00,22.42,22.49,22.39,22.49,346800.0,17.6468,17.7019,17.6232,17.7019,346800.0
2014-01-31 14:30:00,22.49,22.53,22.46,22.49,532000.0,17.7019,17.7334,17.6783,17.7019,532000.0
2014-01-31 15:00:00,22.49,22.5,22.45,22.46,445000.0,17.7019,17.7098,17.6704,17.6783,445000.0
2014-01-31 15:30:00,22.47,22.5,22.42,22.43,702600.0,17.6862,17.7098,17.6468,17.6547,702600.0
2014-02-03 09:30:00,22.05,22.5,22.05,22.41,316400.0,17.3556,17.7098,17.3556,17.639,316400.0
2014-02-03 10:00:00,22.4,22.4,22.09,22.2,387400.0,17.6311,17.6311,17.3871,17.4737,387400.0
2014-02-03 10:30:00,22.2,22.2,22.05,22.08,244600.0,17.4737,17.4737,17.3556,17.3792,244600.0
2014-02-03 11:00:00,22.06,22.06,21.94,22.0,311800.0,17.3635,17.3635,17.269,17.3162,311800.0
2014-02-03 11:30:00,22.0,22.02,21.81,21.83,464200.0,17.3162,17.332,17.1667,17.1824,464200.0
2014-02-03 12:00:00,21.83,21.93,21.79,21.93,316400.0,17.1824,17.2611,17.151,17.2611,316400.0
2014-02-03 12:30:00,21.93,21.97,21.88,21.88,161600.0,17.2611,17.2926,17.2218,17.2218,161600.0
2014-02-03 13:00:00,21.89,21.89,21.74,21.74,201000.0,17.2297,17.2297,17.1116,17.1116,201000.0
2014-02-03 13:30:00,21.75,21.79,21.72,21.76,142600.0,17.1195,17.151,17.0959,17.1273,142600.0
2014-02-03 14:00:00,21.75,21.93,21.75,21.89,314600.0,17.1195,17.2611,17.1195,17.2297,314600.0
2014-02-03 14:30:00,21.89,21.89,21.71,21.72,263400.0,17.2297,17.2297,17.088,17.0959,263400.0
2014-02-03 15:00:00,21.72,21.81,21.71,21.81,297000.0,17.0959,17.1667,17.088,17.1667,297000.0
2014-02-03 15:30:00,21.81,21.84,21.74,21.82,683400.0,17.1667,17.1903,17.1116,17.1746,683400.0
2014-02-04 09:30:00,21.86,21.9,21.63,21.75,316800.0,17.206,17.2375,17.025,17.1195,316800.0
2014-02-04 10:00:00,21.75,21.75,21.6,21.61,233400.0,17.1195,17.1195,17.0014,17.0093,233400.0
2014-02-04 10:30:00,21.61,21.68,21.59,21.61,133800.0,17.0093,17.0644,16.9935,17.0093,133800.0
2014-02-04 11:00:00,21.6,21.69,21.59,21.66,224000.0,17.0014,17.0722,16.9935,17.0486,224000.0
2014-02-04 11:30:00,21.66,21.74,21.64,21.74,6855000.0,17.0486,17.1116,17.0329,17.1116,6855000.0
2014-02-04 12:00:00,21.74,21.86,21.63,21.68,2202400.0,17.1116,17.206,17.025,17.0644,2202400.0
2014-02-04 12:30:00,21.68,21.73,21.68,21.71,226600.0,17.0644,17.1037,17.0644,17.088,226600.0
2014-02-04 13:00:00,21.72,21.78,21.71,21.78,137200.0,17.0959,17.1431,17.088,17.1431,137200.0
2014-02-04 13:30:00,21.78,21.8,21.72,21.73,165800.0,17.1431,17.1588,17.0959,17.1037,165800.0
2014-02-04 14:00:00,21.73,21.81,21.71,21.8,175000.0,17.1037,17.1667,17.088,17.1588,175000.0
2014-02-04 14:30:00,21.8,21.83,21.75,21.75,250000.0,17.1588,17.1824,17.1195,17.1195,250000.0
2014-02-04 15:00:00,21.75,21.8,21.7,21.71,282600.0,17.1195,17.1588,17.0801,17.088,282600.0
2014-02-04 15:30:00,21.7,21.83,21.68,21.8,562400.0,17.0801,17.1824,17.0644,17.1588,562400.0
2014-02-05 09:30:00,21.74,21.78,21.59,21.7,262600.0,17.1116,17.1431,16.9935,17.0801,262600.0
2014-02-05 10:00:00,21.7,21.79,21.57,21.6,207800.0,17.0801,17.151,16.9778,17.0014,207800.0
2014-02-05 10:30:00,21.61,21.7,21.58,21.7,227600.0,17.0093,17.0801,16.9857,17.0801,227600.0
2014-02-05 11:00:00,21.69,21.73,21.61,21.73,215800.0,17.0722,17.1037,17.0093,17.1037,215800.0
2014-02-05 11:30:00,21.73,21.78,21.69,21.75,153200.0,17.1037,17.1431,17.0722,17.1195,153200.0
2014-02-05 12:00:00,21.76,21.82,21.75,21.78,79200.0,17.1273,17.1746,17.1195,17.1431,79200.0
2014-02-05 12:30:00,21.79,21.86,21.78,21.86,87400.0,17.151,17.206,17.1431,17.206,87400.0
2014-02-05 13:00:00,21.86,21.93,21.86,21.87,107600.0,17.206,17.2611,17.206,17.2139,107600.0
2014-02-05 13:30:00,21.88,21.9,21.83,21.83,118000.0,17.2218,17.2375,17.1824,17.1824,118000.0
2014-02-05 14:00:00,21.83,21.88,21.82,21.88,140200.0,17.1824,17.2218,17.1746,17.2218,140200.0
2014-02-05 14:30:00,21.88,21.89,21.81,21.82,95200.0,17.2218,17.2297,17.1667,17.1746,95200.0
2014-02-05 15:00:00,21.82,21.9,21.81,21.88,167400.0,17.1746,17.2375,17.1667,17.2218,167400.0
2014-02-05 15:30:00,21.89,21.89,21.85,21.85,294600.0,17.2297,17.2297,17.1982,17.1982,294600.0
2014-02-06 09:30:00,21.88,21.99,21.81,21.96,150000.0,17.2218,17.3084,17.1667,17.2848,150000.0
2014-02-06 10:00:00,21.95,21.97,21.91,21.97,133800.0,17.2769,17.2926,17.2454,17.2926,133800.0
2014-02-06 10:30:00,21.97,22.0,21.96,22.0,105400.0,17.2926,17.3162,17.2848,17.3162,105400.0
2014-02-06 11:00:00,22.01,22.04,21.93,21.93,310400.0,17.3241,17.3477,17.2611,17.2611,310400.0
2014-02-06 11:30:00,21.92,21.99,21.92,21.96,211400.0,17.2533,17.3084,17.2533,17.2848,211400.0
2014-02-06 12:00:00,21.97,21.98,21.92,21.93,155200.0,17.2926,17.3005,17.2533,17.2611,155200.0
2014-02-06 12:30:00,21.94,21.97,21.92,21.92,268400.0,17.269,17.2926,17.2533,17.2533,268400.0
2014-02-06 13:00:00,21.92,21.92,21.81,21.81,280600.0,17.2533,17.2533,17.1667,17.1667,280600.0
2014-02-06 13:30:00,21.81,21.86,21.78,21.84,238200.0,17.1667,17.206,17.1431,17.1903,238200.0
2014-02-06 14:00:00,21.84,21.87,21.82,21.86,335800.0,17.1903,17.2139,17.1746,17.206,335800.0
2014-02-06 14:30:00,21.86,21.86,21.82,21.85,240200.0,17.206,17.206,17.1746,17.1982,240200.0
2014-02-06 15:00:00,21.86,21.86,21.83,21.84,390000.0,17.206,17.206,17.1824,17.1903,390000.0
2014-02-06 15:30:00,21.85,21.86,21.8,21.86,598800.0,17.1982,17.206,17.1588,17.206,598800.0
2014-02-07 09:30:00,22.02,22.08,21.93,22.05,1240800.0,17.332,17.3792,17.2611,17.3556,1240800.0
2014-02-07 10:00:00,22.05,22.05,21.98,22.0,579400.0,17.3556,17.3556,17.3005,17.3162,579400.0
2014-02-07 10:30:00,22.0,22.01,21.91,22.0,6710400.0,17.3162,17.3241,17.2454,17.3162,6710400.0
2014-02-07 11:00:00,22.0,22.04,21.99,22.03,415400.0,17.3162,17.3477,17.3084,17.3399,415400.0
2014-02-07 11:30:00,22.04,22.16,22.04,22.13,285200.0,17.3477,17.4422,17.3477,17.4186,285200.0
2014-02-07 12:00:00,22.13,22.14,22.11,22.14,221600.0,17.4186,17.4264,17.4028,17.4264,221600.0
2014-02-07 12:30:00,22.14,22.15,22.12,22.14,146000.0,17.4264,17.4343,17.4107,17.4264,146000.0
2014-02-07 13:00:00,22.15,22.15,22.11,22.12,273800.0,17.4343,17.4343,17.4028,17.4107,273800.0
2014-02-07 13:30:00,22.12,22.13,22.11,22.12,234000.0,17.4107,17.4186,17.4028,17.4107,234000.0
2014-02-07 14:00:00,22.13,22.13,22.11,22.12,184200.0,17.4186,17.4186,17.4028,17.4107,184200.0
2014-02-07 14:30:00,22.12,22.13,22.09,22.11,508000.0,17.4107,17.4186,17.3871,17.4028,508000.0
2014-02-07 15:00:00,22.11,22.21,22.11,22.2,237400.0,17.4028,17.4815,17.4028,17.4737,237400.0
2014-02-07 15:30:00,22.2,22.24,22.2,22.22,542400.0,17.4737,17.5051,17.4737,17.4894,542400.0
2014-02-10 09:30:00,22.31,22.39,22.22,22.38,231800.0,17.5602,17.6232,17.4894,17.6153,231800.0
2014-02-10 10:00:00,22.39,22.43,22.34,22.41,129000.0,17.6232,17.6547,17.5839,17.639,129000.0
2014-02-10 10:30:00,22.41,22.42,22.28,22.32,135400.0,17.639,17.6468,17.5366,17.5681,135400.0
2014-02-10 11:00:00,22.32,22.43,22.32,22.4,140400.0,17.5681,17.6547,17.5681,17.6311,140400.0
2014-02-10 11:30:00,22.4,22.4,22.35,22.38,57800.0,17.6311,17.6311,17.5917,17.6153,57800.0
2014-02-10 12:00:00,22.37,22.4,22.35,22.38,76800.0,17.6075,17.6311,17.5917,17.6153,76800.0
2014-02-10 12:30:00,22.38,22.4,22.34,22.35,84800.0,17.6153,17.6311,17.5839,17.5917,84800.0
2014-02-10 13:00:00,22.35,22.35,22.3,22.35,95800.0,17.5917,17.5917,17.5524,17.5917,95800.0
2014-02-10 13:30:00,22.35,22.39,22.35,22.39,109200.0,17.5917,17.6232,17.5917,17.6232,109200.0
2014-02-10 14:00:00,22.39,22.43,22.39,22.42,96200.0,17.6232,17.6547,17.6232,17.6468,96200.0
2014-02-10 14:30:00,22.42,22.44,22.36,22.36,155200.0,17.6468,17.6626,17.5996,17.5996,155200.0
2014-02-10 15:00:00,22.37,22.39,22.32,22.32,213600.0,17.6075,17.6232,17.5681,17.5681,213600.0
2014-02-10 15:30:00,22.33,22.39,22.32,22.38,411400.0,17.576,17.6232,17.5681,17.6153,411400.0
2014-02-11 09:30:00,22.23,22.36,22.09,22.22,581800.0,17.4973,17.5996,17.3871,17.4894,581800.0
2014-02-11 10:00:00,22.22,22.38,22.21,22.36,414600.0,17.4894,17.6153,17.4815,17.5996,414600.0
2014-02-11 10:30:00,22.36,22.36,22.25,22.27,176400.0,17.5996,17.5996,17.513,17.5288,176400.0
2014-02-11 11:00:00,22.26,22.33,22.24,22.32,182000.0,17.5209,17.576,17.5051,17.5681,182000.0
2014-02-11 11:30:00,22.32,22.33,22.28,22.32,152400.0,17.5681,17.576,17.5366,17.5681,152400.0
2014-02-11 12:00:00,22.32,22.36,22.32,22.36,75800.0,17.5681,17.5996,17.5681,17.5996,75800.0
2014-02-11 12:30:00,22.36,22.37,22.31,22.35,141800.0,17.5996,17.6075,17.5602,17.5917,141800.0
2014-02-11 13:00:00,22.35,22.38,22.33,22.35,126200.0,17.5917,17.6153,17.576,17.5917,126200.0
2014-02-11 13:30:00,22.35,22.37,22.33,22.35,98800.0,17.5917,17.6075,17.576,17.5917,98800.0
2014-02-11 14:00:00,22.35,22.43,22.35,22.39,142600.0,17.5917,17.6547,17.5917,17.6232,142600.0
2014-02-11 14:30:00,22.39,22.42,22.36,22.42,153200.0,17.6232,17.6468,17.5996,17.6468,153200.0
2014-02-11 15:00:00,22.42,22.47,22.42,22.43,187800.0,17.6468,17.6862,17.6468,17.6547,187800.0
2014-02-11 15:30:00,22.44,22.44,22.4,22.42,460000.0,17.6626,17.6626,17.6311,17.6468,460000.0
2014-02-12 09:30:00,23.5,23.5,22.43,22.72,289400.0,18.4969,18.4969,17.6547,17.883,289400.0
2014-02-12 10:00:00,22.73,22.73,22.58,22.61,206200.0,17.8908,17.8908,17.7728,17.7964,206200.0
2014-02-12 10:30:00,22.61,22.65,22.53,22.53,126800.0,17.7964,17.8279,17.7334,17.7334,126800.0
2014-02-12 11:00:00,22.53,22.54,22.47,22.49,108800.0,17.7334,17.7413,17.6862,17.7019,108800.0
2014-02-12 11:30:00,22.48,22.56,22.48,22.55,278000.0,17.6941,17.757,17.6941,17.7491,278000.0
2014-02-12 12:00:00,22.54,22.68,22.53,22.68,200600.0,17.7413,17.8515,17.7334,17.8515,200600.0
2014-02-12 12:30:00,22.67,22.68,22.64,22.65,170400.0,17.8436,17.8515,17.82,17.8279,170400.0
2014-02-12 13:00:00,22.65,22.71,22.64,22.7,179000.0,17.8279,17.8751,17.82,17.8672,179000.0
2014-02-12 13:30:00,22.7,22.72,22.69,22.71,156600.0,17.8672,17.883,17.8593,17.8751,156600.0
2014-02-12 14:00:00,22.71,22.74,22.68,22.72,157800.0,17.8751,17.8987,17.8515,17.883,157800.0
2014-02-12 14:30:00,22.72,22.73,22.68,22.73,174800.0,17.883,17.8908,17.8515,17.8908,174800.0
2014-02-12 15:00:00,22.73,22.75,22.73,22.75,206800.0,17.8908,17.9066,17.8908,17.9066,206800.0
2014-02-12 15:30:00,22.75,22.78,22.72,22.78,455400.0,17.9066,17.9302,17.883,17.9302,455400.0
2014-02-13 09:30:00,22.67,22.8,22.61,22.74,134600.0,17.8436,17.9459,17.7964,17.8987,134600.0
2014-02-13 10:00:00,22.75,22.8,22.71,22.75,225200.0,17.9066,17.9459,17.8751,17.9066,225200.0
2014-02-13 10:30:00,22.75,22.84,22.73,22.84,163400.0,17.9066,17.9774,17.8908,17.9774,163400.0
2014-02-13 11:00:00,22.84,22.91,22.82,22.88,217400.0,17.9774,18.0325,17.9617,18.0089,217400.0
2014-02-13 11:30:00,22.88,22.91,22.82,22.84,172400.0,18.0089,18.0325,17.9617,17.9774,172400.0
2014-02-13 12:00:00,22.84,22.85,22.8,22.82,126000.0,17.9774,17.9853,17.9459,17.9617,126000.0
2014-02-13 12:30:00,22.82,22.83,22.77,22.78,171800.0,17.9617,17.9695,17.9223,17.9302,171800.0
2014-02-13 13:00:00,22.78,22.84,22.78,22.82,136400.0,17.9302,17.9774,17.9302,17.9617,136400.0
2014-02-13 13:30:00,22.82,22.85,22.79,22.85,108400.0,17.9617,17.9853,17.9381,17.9853,108400.0
2014-02-13 14:00:00,22.85,22.89,22.82,22.83,126400.0,17.9853,18.0168,17.9617,17.9695,126400.0
2014-02-13 14:30:00,22.83,22.89,22.82,22.89,144000.0,17.9695,18.0168,17.9617,18.0168,144000.0
2014-02-13 15:00:00,22.89,22.89,22.85,22.88,200000.0,18.0168,18.0168,17.9853,18.0089,200000.0
2014-02-13 15:30:00,22.88,22.93,22.87,22.9,473200.0,18.0089,18.0482,18.001,18.0246,473200.0
2014-02-14 09:30:00,22.88,22.94,22.78,22.79,158600.0,18.0089,18.0561,17.9302,17.9381,158600.0
2014-02-14 10:00:00,22.8,22.92,22.77,22.91,183200.0,17.9459,18.0404,17.9223,18.0325,183200.0
2014-02-14 10:30:00,22.91,22.95,22.83,22.84,195200.0,18.0325,18.064,17.9695,17.9774,195200.0
2014-02-14 11:00:00,22.84,22.92,22.84,22.91,105600.0,17.9774,18.0404,17.9774,18.0325,105600.0
2014-02-14 11:30:00,22.91,22.97,22.9,22.95,106200.0,18.0325,18.0797,18.0246,18.064,106200.0
2014-02-14 12:00:00,22.95,22.95,22.91,22.93,75800.0,18.064,18.064,18.0325,18.0482,75800.0
2014-02-14 12:30:00,22.92,22.96,22.91,22.95,105200.0,18.0404,18.0719,18.0325,18.064,105200.0
2014-02-14 13:00:00,22.95,22.97,22.91,22.91,123800.0,18.064,18.0797,18.0325,18.0325,123800.0
2014-02-14 13:30:00,22.91,22.92,22.9,22.91,99200.0,18.0325,18.0404,18.0246,18.0325,99200.0
2014-02-14 14:00:00,22.91,22.96,22.91,22.93,174000.0,18.0325,18.0719,18.0325,18.0482,174000.0
2014-02-14 14:30:00,22.93,22.93,22.89,22.91,115600.0,18.0482,18.0482,18.0168,18.0325,115600.0
2014-02-14 15:00:00,22.91,22.93,22.89,22.9,150600.0,18.0325,18.0482,18.0168,18.0246,150600.0
2014-02-14 15:30:00,22.9,22.91,22.86,22.88,245400.0,18.0246,18.0325,17.9932,18.0089,245400.0
2014-02-18 09:30:00,22.68,22.8,22.6,22.68,466200.0,17.8515,17.9459,17.7885,17.8515,466200.0
2014-02-18 10:00:00,22.67,22.74,22.64,22.7,298200.0,17.8436,17.8987,17.82,17.8672,298200.0
2014-02-18 10:30:00,22.71,22.73,22.64,22.66,189800.0,17.8751,17.8908,17.82,17.8357,189800.0
2014-02-18 11:00:00,22.66,22.7,22.66,22.69,133600.0,17.8357,17.8672,17.8357,17.8593,133600.0
2014-02-18 11:30:00,22.68,22.72,22.67,22.68,104200.0,17.8515,17.883,17.8436,17.8515,104200.0
2014-02-18 12:00:00,22.68,22.72,22.67,22.69,110000.0,17.8515,17.883,17.8436,17.8593,110000.0
2014-02-18 12:30:00,22.69,22.71,22.67,22.69,160600.0,17.8593,17.8751,17.8436,17.8593,160600.0
2014-02-18 13:00:00,22.69,22.71,22.67,22.7,90600.0,17.8593,17.8751,17.8436,17.8672,90600.0
2014-02-18 13:30:00,22.7,22.71,22.67,22.68,88800.0,17.8672,17.8751,17.8436,17.8515,88800.0
2014-02-18 14:00:00,22.68,22.7,22.67,22.7,161600.0,17.8515,17.8672,17.8436,17.8672,161600.0
2014-02-18 14:30:00,22.69,22.72,22.68,22.7,101600.0,17.8593,17.883,17.8515,17.8672,101600.0
2014-02-18 15:00:00,22.69,22.74,22.68,22.72,205200.0,17.8593,17.8987,17.8515,17.883,205200.0
2014-02-18 15:30:00,22.73,22.76,22.72,22.75,525400.0,17.8908,17.9144,17.883,17.9066,525400.0
2014-02-19 09:30:00,22.37,22.55,22.33,22.48,340600.0,17.7467,17.8895,17.715,17.8339,340600.0
2014-02-19 10:00:00,22.48,22.56,22.45,22.54,180800.0,17.8339,17.8974,17.8101,17.8815,180800.0
2014-02-19 10:30:00,22.55,22.58,22.45,22.5,435800.0,17.8895,17.9133,17.8101,17.8498,435800.0
2014-02-19 11:00:00,22.5,22.64,22.5,22.63,233400.0,17.8498,17.9609,17.8498,17.9529,233400.0
2014-02-19 11:30:00,22.63,22.64,22.54,22.54,134200.0,17.9529,17.9609,17.8815,17.8815,134200.0
2014-02-19 12:00:00,22.53,22.56,22.48,22.49,158000.0,17.8736,17.8974,17.8339,17.8419,158000.0
2014-02-19 12:30:00,22.49,22.5,22.47,22.49,115800.0,17.8419,17.8498,17.826,17.8419,115800.0
2014-02-19 13:00:00,22.49,22.56,22.49,22.56,141200.0,17.8419,17.8974,17.8419,17.8974,141200.0
2014-02-19 13:30:00,22.56,22.58,22.54,22.58,96200.0,17.8974,17.9133,17.8815,17.9133,96200.0
2014-02-19 14:00:00,22.57,22.68,22.56,22.61,342400.0,17.9053,17.9926,17.8974,17.9371,342400.0
2014-02-19 14:30:00,22.62,22.62,22.5,22.54,161000.0,17.945,17.945,17.8498,17.8815,161000.0
2014-02-19 15:00:00,22.54,22.56,22.45,22.45,211200.0,17.8815,17.8974,17.8101,17.8101,211200.0
2014-02-19 15:30:00,22.45,22.47,22.4,22.45,381600.0,17.8101,17.826,17.7705,17.8101,381600.0
2014-02-20 09:30:00,22.47,22.58,22.43,22.43,180400.0,17.826,17.9133,17.7943,17.7943,180400.0
2014-02-20 10:00:00,22.43,22.48,22.38,22.44,137200.0,17.7943,17.8339,17.7546,17.8022,137200.0
2014-02-20 10:30:00,22.44,22.53,22.43,22.49,148200.0,17.8022,17.8736,17.7943,17.8419,148200.0
2014-02-20 11:00:00,22.5,22.5,22.4,22.4,139800.0,17.8498,17.8498,17.7705,17.7705,139800.0
2014-02-20 11:30:00,22.4,22.47,22.3,22.47,1877400.0,17.7705,17.826,17.6912,17.826,1877400.0
2014-02-20 12:00:00,22.47,22.59,22.46,22.59,137400.0,17.826,17.9212,17.8181,17.9212,137400.0
2014-02-20 12:30:00,22.59,22.61,22.54,22.56,146000.0,17.9212,17.9371,17.8815,17.8974,146000.0
2014-02-20 13:00:00,22.56,22.61,22.56,22.57,64200.0,17.8974,17.9371,17.8974,17.9053,64200.0
2014-02-20 13:30:00,22.58,22.6,22.54,22.56,74200.0,17.9133,17.9291,17.8815,17.8974,74200.0
2014-02-20 14:00:00,22.56,22.61,22.53,22.57,104400.0,17.8974,17.9371,17.8736,17.9053,104400.0
2014-02-20 14:30:00,22.57,22.59,22.5,22.55,342200.0,17.9053,17.9212,17.8498,17.8895,342200.0
2014-02-20 15:00:00,22.56,22.61,22.56,22.59,180600.0,17.8974,17.9371,17.8974,17.9212,180600.0
2014-02-20 15:30:00,22.59,22.63,22.57,22.6,461000.0,17.9212,17.9529,17.9053,17.9291,461000.0
2014-02-21 09:30:00,22.63,22.74,22.52,22.67,299800.0,17.9529,18.0402,17.8657,17.9847,299800.0
2014-02-21 10:00:00,22.68,22.68,22.54,22.55,171600.0,17.9926,17.9926,17.8815,17.8895,171600.0
2014-02-21 10:30:00,22.55,22.63,22.55,22.6,68800.0,17.8895,17.9529,17.8895,17.9291,68800.0
2014-02-21 11:00:00,22.61,22.65,22.6,22.64,302800.0,17.9371,17.9688,17.9291,17.9609,302800.0
2014-02-21 11:30:00,22.64,22.65,22.62,22.64,155800.0,17.9609,17.9688,17.945,17.9609,155800.0
2014-02-21 12:00:00,22.64,22.72,22.64,22.7,103800.0,17.9609,18.0243,17.9609,18.0085,103800.0
2014-02-21 12:30:00,22.7,22.71,22.65,22.7,134800.0,18.0085,18.0164,17.9688,18.0085,134800.0
2014-02-21 13:00:00,22.7,22.73,22.67,22.7,127800.0,18.0085,18.0323,17.9847,18.0085,127800.0
2014-02-21 13:30:00,22.7,22.73,22.7,22.71,140400.0,18.0085,18.0323,18.0085,18.0164,140400.0
2014-02-21 14:00:00,22.71,22.72,22.67,22.69,273000.0,18.0164,18.0243,17.9847,18.0005,273000.0
2014-02-21 14:30:00,22.69,22.69,22.65,22.68,271000.0,18.0005,18.0005,17.9688,17.9926,271000.0
2014-02-21 15:00:00,22.68,22.71,22.67,22.7,130800.0,17.9926,18.0164,17.9847,18.0085,130800.0
2014-02-21 15:30:00,22.7,22.72,22.63,22.63,230400.0,18.0085,18.0243,17.9529,17.9529,230400.0
2014-02-24 09:30:00,22.71,22.84,22.68,22.78,199200.0,18.0164,18.1195,17.9926,18.0719,199200.0
2014-02-24 10:00:00,22.78,22.79,22.73,22.75,120400.0,18.0719,18.0799,18.0323,18.0481,120400.0
2014-02-24 10:30:00,22.75,22.79,22.68,22.69,119200.0,18.0481,18.0799,17.9926,18.0005,119200.0
2014-02-24 11:00:00,22.69,22.74,22.68,22.73,108200.0,18.0005,18.0402,17.9926,18.0323,108200.0
2014-02-24 11:30:00,22.73,22.77,22.72,22.76,127800.0,18.0323,18.064,18.0243,18.0561,127800.0
2014-02-24 12:00:00,22.76,22.76,22.7,22.7,267400.0,18.0561,18.0561,18.0085,18.0085,267400.0
2014-02-24 12:30:00,22.7,22.71,22.67,22.68,69600.0,18.0085,18.0164,17.9847,17.9926,69600.0
2014-02-24 13:00:00,22.67,22.68,22.67,22.68,61400.0,17.9847,17.9926,17.9847,17.9926,61400.0
2014-02-24 13:30:00,22.68,22.71,22.67,22.7,89400.0,17.9926,18.0164,17.9847,18.0085,89400.0
2014-02-24 14:00:00,22.7,22.79,22.7,22.79,142600.0,18.0085,18.0799,18.0085,18.0799,142600.0
2014-02-24 14:30:00,22.79,22.8,22.74,22.74,125200.0,18.0799,18.0878,18.0402,18.0402,125200.0
2014-02-24 15:00:00,22.74,22.74,22.67,22.67,129400.0,18.0402,18.0402,17.9847,17.9847,129400.0
2014-02-24 15:30:00,22.67,22.68,22.63,22.63,640200.0,17.9847,17.9926,17.9529,17.9529,640200.0
2014-02-25 09:30:00,22.63,22.77,22.47,22.47,150000.0,17.9529,18.064,17.826,17.826,150000.0
2014-02-25 10:00:00,22.47,22.53,22.45,22.48,182000.0,17.826,17.8736,17.8101,17.8339,182000.0
2014-02-25 10:30:00,22.48,22.53,22.41,22.41,173600.0,17.8339,17.8736,17.7784,17.7784,173600.0
2014-02-25 11:00:00,22.42,22.61,22.42,22.6,136200.0,17.7864,17.9371,17.7864,17.9291,136200.0
2014-02-25 11:30:00,22.6,22.61,22.47,22.49,95000.0,17.9291,17.9371,17.826,17.8419,95000.0
2014-02-25 12:00:00,22.49,22.52,22.45,22.47,852200.0,17.8419,17.8657,17.8101,17.826,852200.0
2014-02-25 12:30:00,22.47,22.5,22.47,22.47,64000.0,17.826,17.8498,17.826,17.826,64000.0
2014-02-25 13:00:00,22.47,22.53,22.47,22.53,75000.0,17.826,17.8736,17.826,17.8736,75000.0
2014-02-25 13:30:00,22.52,22.58,22.52,22.58,122000.0,17.8657,17.9133,17.8657,17.9133,122000.0
2014-02-25 14:00:00,22.58,22.63,22.56,22.6,205200.0,17.9133,17.9529,17.8974,17.9291,205200.0
2014-02-25 14:30:00,22.61,22.71,22.61,22.64,405400.0,17.9371,18.0164,17.9371,17.9609,405400.0
2014-02-25 15:00:00,22.64,22.68,22.61,22.63,250400.0,17.9609,17.9926,17.9371,17.9529,250400.0
2014-02-25 15:30:00,22.63,22.67,22.61,22.67,534600.0,17.9529,17.9847,17.9371,17.9847,534600.0
2014-02-26 09:30:00,22.69,22.75,22.56,22.7,114200.0,18.0005,18.0481,17.8974,18.0085,114200.0
2014-02-26 10:00:00,22.7,22.9,22.7,22.9,226400.0,18.0085,18.1671,18.0085,18.1671,226400.0
2014-02-26 10:30:00,22.9,22.94,22.84,22.85,147400.0,18.1671,18.1989,18.1195,18.1275,147400.0
2014-02-26 11:00:00,22.86,22.89,22.83,22.88,104000.0,18.1354,18.1592,18.1116,18.1513,104000.0
2014-02-26 11:30:00,22.88,22.9,22.87,22.89,149800.0,18.1513,18.1671,18.1433,18.1592,149800.0
2014-02-26 12:00:00,22.89,22.95,22.86,22.93,183200.0,18.1592,18.2068,18.1354,18.1909,183200.0
2014-02-26 12:30:00,22.93,23.02,22.92,23.01,188000.0,18.1909,18.2623,18.183,18.2544,188000.0
2014-02-26 13:00:00,23.0,23.01,22.94,22.95,162000.0,18.2465,18.2544,18.1989,18.2068,162000.0
2014-02-26 13:30:00,22.95,22.97,22.88,22.89,87800.0,18.2068,18.2227,18.1513,18.1592,87800.0
2014-02-26 14:00:00,22.88,22.89,22.75,22.75,189600.0,18.1513,18.1592,18.0481,18.0481,189600.0
2014-02-26 14:30:00,22.74,22.79,22.74,22.77,154000.0,18.0402,18.0799,18.0402,18.064,154000.0
2014-02-26 15:00:00,22.78,22.79,22.72,22.73,217400.0,18.0719,18.0799,18.0243,18.0323,217400.0
2014-02-26 15:30:00,22.73,22.78,22.72,22.77,367400.0,18.0323,18.0719,18.0243,18.064,367400.0
2014-02-27 09:30:00,22.73,22.86,22.0,22.72,201600.0,18.0323,18.1354,17.4532,18.0243,201600.0
2014-02-27 10:00:00,22.73,22.74,22.61,22.63,73400.0,18.0323,18.0402,17.9371,17.9529,73400.0
2014-02-27 10:30:00,22.64,22.71,22.64,22.7,91400.0,17.9609,18.0164,17.9609,18.0085,91400.0
2014-02-27 11:00:00,22.7,22.75,22.68,22.73,100800.0,18.0085,18.0481,17.9926,18.0323,100800.0
2014-02-27 11:30:00,22.73,22.77,22.71,22.72,125000.0,18.0323,18.064,18.0164,18.0243,125000.0
2014-02-27 12:00:00,22.73,22.78,22.72,22.77,139000.0,18.0323,18.0719,18.0243,18.064,139000.0
2014-02-27 12:30:00,22.77,22.79,22.75,22.77,134600.0,18.064,18.0799,18.0481,18.064,134600.0
2014-02-27 13:00:00,22.77,22.77,22.73,22.75,67800.0,18.064,18.064,18.0323,18.0481,67800.0
2014-02-27 13:30:00,22.75,22.84,22.75,22.82,146000.0,18.0481,18.1195,18.0481,18.1037,146000.0
2014-02-27 14:00:00,22.83,22.83,22.77,22.77,274400.0,18.1116,18.1116,18.064,18.064,274400.0
2014-02-27 14:30:00,22.77,22.81,22.76,22.81,200200.0,18.064,18.0957,18.0561,18.0957,200200.0
2014-02-27 15:00:00,22.81,22.84,22.77,22.84,179000.0,18.0957,18.1195,18.064,18.1195,179000.0
2014-02-27 15:30:00,22.84,22.84,22.75,22.8,301800.0,18.1195,18.1195,18.0481,18.0878,301800.0
2014-02-28 09:30:00,22.8,22.9,22.73,22.85,115400.0,18.0878,18.1671,18.0323,18.1275,115400.0
2014-02-28 10:00:00,22.84,22.93,22.84,22.86,72800.0,18.1195,18.1909,18.1195,18.1354,72800.0
2014-02-28 10:30:00,22.86,22.88,22.81,22.81,56000.0,18.1354,18.1513,18.0957,18.0957,56000.0
2014-02-28 11:00:00,22.82,22.82,22.79,22.82,73200.0,18.1037,18.1037,18.0799,18.1037,73200.0
2014-02-28 11:30:00,22.82,22.88,22.82,22.87,62000.0,18.1037,18.1513,18.1037,18.1433,62000.0
2014-02-28 12:00:00,22.86,22.87,22.85,22.86,102400.0,18.1354,18.1433,18.1275,18.1354,102400.0
2014-02-28 12:30:00,22.86,22.86,22.82,22.85,118600.0,18.1354,18.1354,18.1037,18.1275,118600.0
2014-02-28 13:00:00,22.84,22.84,22.8,22.8,81600.0,18.1195,18.1195,18.0878,18.0878,81600.0
2014-02-28 13:30:00,22.8,22.81,22.74,22.76,69400.0,18.0878,18.0957,18.0402,18.0561,69400.0
2014-02-28 14:00:00,22.75,22.81,22.75,22.81,124200.0,18.0481,18.0957,18.0481,18.0957,124200.0
2014-02-28 14:30:00,22.81,22.82,22.7,22.71,120000.0,18.0957,18.1037,18.0085,18.0164,120000.0
2014-02-28 15:00:00,22.71,22.71,22.61,22.69,161600.0,18.0164,18.0164,17.9371,18.0005,161600.0
2014-02-28 15:30:00,22.7,22.78,22.7,22.78,390600.0,18.0085,18.0719,18.0085,18.0719,390600.0
2014-03-03 09:30:00,22.58,22.65,22.37,22.62,240800.0,17.9133,17.9688,17.7467,17.945,240800.0
2014-03-03 10:00:00,22.62,22.64,22.45,22.5,138400.0,17.945,17.9609,17.8101,17.8498,138400.0
2014-03-03 10:30:00,22.5,22.5,22.42,22.45,152400.0,17.8498,17.8498,17.7864,17.8101,152400.0
2014-03-03 11:00:00,22.46,22.47,22.36,22.39,128200.0,17.8181,17.826,17.7388,17.7626,128200.0
2014-03-03 11:30:00,22.39,22.39,22.27,22.27,180200.0,17.7626,17.7626,17.6674,17.6674,180200.0
2014-03-03 12:00:00,22.27,22.4,22.26,22.36,154600.0,17.6674,17.7705,17.6594,17.7388,154600.0
2014-03-03 12:30:00,22.36,22.45,22.34,22.45,83600.0,17.7388,17.8101,17.7229,17.8101,83600.0
2014-03-03 13:00:00,22.46,22.52,22.45,22.47,102400.0,17.8181,17.8657,17.8101,17.826,102400.0
2014-03-03 13:30:00,22.47,22.54,22.46,22.53,83600.0,17.826,17.8815,17.8181,17.8736,83600.0
2014-03-03 14:00:00,22.53,22.54,22.48,22.49,88000.0,17.8736,17.8815,17.8339,17.8419,88000.0
2014-03-03 14:30:00,22.48,22.57,22.47,22.51,78600.0,17.8339,17.9053,17.826,17.8577,78600.0
2014-03-03 15:00:00,22.51,22.53,22.44,22.46,132000.0,17.8577,17.8736,17.8022,17.8181,132000.0
2014-03-03 15:30:00,22.46,22.49,22.43,22.48,338200.0,17.8181,17.8419,17.7943,17.8339,338200.0
2014-03-04 09:30:00,22.48,22.85,22.4,22.83,230600.0,17.8339,18.1275,17.7705,18.1116,230600.0
2014-03-04 10:00:00,22.83,22.88,22.81,22.84,101800.0,18.1116,18.1513,18.0957,18.1195,101800.0
2014-03-04 10:30:00,22.85,22.85,22.79,22.8,81200.0,18.1275,18.1275,18.0799,18.0878,81200.0
2014-03-04 11:00:00,22.8,22.81,22.78,22.79,116600.0,18.0878,18.0957,18.0719,18.0799,116600.0
2014-03-04 11:30:00,22.78,22.84,22.78,22.83,176400.0,18.0719,18.1195,18.0719,18.1116,176400.0
2014-03-04 12:00:00,22.84,22.89,22.83,22.87,118200.0,18.1195,18.1592,18.1116,18.1433,118200.0
2014-03-04 12:30:00,22.88,22.9,22.86,22.9,129800.0,18.1513,18.1671,18.1354,18.1671,129800.0
2014-03-04 13:00:00,22.9,22.95,22.89,22.95,125600.0,18.1671,18.2068,18.1592,18.2068,125600.0
2014-03-04 13:30:00,22.95,23.0,22.95,22.99,374400.0,18.2068,18.2465,18.2068,18.2385,374400.0
2014-03-04 14:00:00,22.99,23.07,22.97,23.04,321800.0,18.2385,18.302,18.2227,18.2782,321800.0
2014-03-04 14:30:00,23.04,23.1,23.02,23.09,402600.0,18.2782,18.3258,18.2623,18.3179,402600.0
2014-03-04 15:00:00,23.09,23.15,23.06,23.11,421000.0,18.3179,18.3655,18.2941,18.3337,421000.0
2014-03-04 15:30:00,23.11,23.18,23.11,23.16,809800.0,18.3337,18.3893,18.3337,18.3734,809800.0
2014-03-05 09:30:00,23.08,23.22,23.04,23.15,264400.0,18.3099,18.421,18.2782,18.3655,264400.0
2014-03-05 10:00:00,23.15,23.24,23.14,23.24,242200.0,18.3655,18.4369,18.3575,18.4369,242200.0
2014-03-05 10:30:00,23.25,23.3,23.23,23.27,221000.0,18.4448,18.4845,18.4289,18.4607,221000.0
2014-03-05 11:00:00,23.27,23.3,23.22,23.22,126800.0,18.4607,18.4845,18.421,18.421,126800.0
2014-03-05 11:30:00,23.22,23.3,23.21,23.28,168400.0,18.421,18.4845,18.4131,18.4686,168400.0
2014-03-05 12:00:00,23.28,23.28,23.23,23.25,130800.0,18.4686,18.4686,18.4289,18.4448,130800.0
2014-03-05 12:30:00,23.25,23.31,23.25,23.29,139200.0,18.4448,18.4924,18.4448,18.4765,139200.0
2014-03-05 13:00:00,23.29,23.31,23.28,23.3,132600.0,18.4765,18.4924,18.4686,18.4845,132600.0
2014-03-05 13:30:00,23.29,23.3,23.24,23.25,111200.0,18.4765,18.4845,18.4369,18.4448,111200.0
2014-03-05 14:00:00,23.24,23.29,23.24,23.25,130000.0,18.4369,18.4765,18.4369,18.4448,130000.0
2014-03-05 14:30:00,23.25,23.3,23.24,23.27,94800.0,18.4448,18.4845,18.4369,18.4607,94800.0
2014-03-05 15:00:00,23.27,23.29,23.25,23.25,328000.0,18.4607,18.4765,18.4448,18.4448,328000.0
2014-03-05 15:30:00,23.25,23.29,23.24,23.28,364600.0,18.4448,18.4765,18.4369,18.4686,364600.0
2014-03-06 09:30:00,23.27,23.43,23.21,23.34,170400.0,18.4607,18.5876,18.4131,18.5162,170400.0
2014-03-06 10:00:00,23.33,23.39,23.31,23.38,187000.0,18.5083,18.5559,18.4924,18.5479,187000.0
2014-03-06 10:30:00,23.38,23.4,23.32,23.36,129000.0,18.5479,18.5638,18.5003,18.5321,129000.0
2014-03-06 11:00:00,23.36,23.36,23.33,23.33,118400.0,18.5321,18.5321,18.5083,18.5083,118400.0
2014-03-06 11:30:00,23.33,23.49,23.33,23.46,146200.0,18.5083,18.6352,18.5083,18.6114,146200.0
2014-03-06 12:00:00,23.47,23.49,23.41,23.41,159800.0,18.6193,18.6352,18.5717,18.5717,159800.0
2014-03-06 12:30:00,23.42,23.45,23.4,23.45,87800.0,18.5797,18.6035,18.5638,18.6035,87800.0
2014-03-06 13:00:00,23.45,23.46,23.4,23.42,110000.0,18.6035,18.6114,18.5638,18.5797,110000.0
2014-03-06 13:30:00,23.42,23.43,23.35,23.36,113000.0,18.5797,18.5876,18.5241,18.5321,113000.0
2014-03-06 14:00:00,23.35,23.4,23.35,23.37,227600.0,18.5241,18.5638,18.5241,18.54,227600.0
2014-03-06 14:30:00,23.36,23.36,23.33,23.33,150000.0,18.5321,18.5321,18.5083,18.5083,150000.0
2014-03-06 15:00:00,23.34,23.35,23.32,23.35,127800.0,18.5162,18.5241,18.5003,18.5241,127800.0
2014-03-06 15:30:00,23.35,23.36,23.3,23.33,264600.0,18.5241,18.5321,18.4845,18.5083,264600.0
2014-03-07 09:30:00,23.42,23.43,23.28,23.32,187400.0,18.5797,18.5876,18.4686,18.5003,187400.0
2014-03-07 10:00:00,23.32,23.43,23.29,23.41,117200.0,18.5003,18.5876,18.4765,18.5717,117200.0
2014-03-07 10:30:00,23.41,23.43,23.33,23.33,94200.0,18.5717,18.5876,18.5083,18.5083,94200.0
2014-03-07 11:00:00,23.33,23.36,23.27,23.35,129200.0,18.5083,18.5321,18.4607,18.5241,129200.0
2014-03-07 11:30:00,23.35,23.36,23.31,23.35,110800.0,18.5241,18.5321,18.4924,18.5241,110800.0
2014-03-07 12:00:00,23.35,23.38,23.32,23.38,80600.0,18.5241,18.5479,18.5003,18.5479,80600.0
2014-03-07 12:30:00,23.38,23.4,23.36,23.38,65200.0,18.5479,18.5638,18.5321,18.5479,65200.0
2014-03-07 13:00:00,23.37,23.37,23.29,23.29,82200.0,18.54,18.54,18.4765,18.4765,82200.0
2014-03-07 13:30:00,23.29,23.33,23.28,23.33,66600.0,18.4765,18.5083,18.4686,18.5083,66600.0
2014-03-07 14:00:00,23.33,23.33,23.24,23.27,104400.0,18.5083,18.5083,18.4369,18.4607,104400.0
2014-03-07 14:30:00,23.27,23.29,23.23,23.27,76400.0,18.4607,18.4765,18.4289,18.4607,76400.0
2014-03-07 15:00:00,23.27,23.3,23.27,23.27,92000.0,18.4607,18.4845,18.4607,18.4607,92000.0
2014-03-07 15:30:00,23.27,23.29,23.25,23.28,188200.0,18.4607,18.4765,18.4448,18.4686,188200.0
2014-03-10 09:30:00,23.25,23.36,23.18,23.3,101400.0,18.4448,18.5321,18.3893,18.4845,101400.0
2014-03-10 10:00:00,23.32,23.33,23.18,23.2,145000.0,18.5003,18.5083,18.3893,18.4051,145000.0
2014-03-10 10:30:00,23.2,23.22,23.11,23.13,94600.0,18.4051,18.421,18.3337,18.3496,94600.0
2014-03-10 11:00:00,23.13,23.2,23.1,23.2,48400.0,18.3496,18.4051,18.3258,18.4051,48400.0
2014-03-10 11:30:00,23.2,23.27,23.19,23.24,97200.0,18.4051,18.4607,18.3972,18.4369,97200.0
2014-03-10 12:00:00,23.24,23.27,23.23,23.25,57800.0,18.4369,18.4607,18.4289,18.4448,57800.0
2014-03-10 12:30:00,23.25,23.26,23.21,23.24,81600.0,18.4448,18.4527,18.4131,18.4369,81600.0
2014-03-10 13:00:00,23.24,23.24,23.21,23.23,56400.0,18.4369,18.4369,18.4131,18.4289,56400.0
2014-03-10 13:30:00,23.23,23.23,23.18,23.2,80400.0,18.4289,18.4289,18.3893,18.4051,80400.0
2014-03-10 14:00:00,23.18,23.2,23.15,23.17,91200.0,18.3893,18.4051,18.3655,18.3813,91200.0
2014-03-10 14:30:00,23.16,23.21,23.15,23.19,83400.0,18.3734,18.4131,18.3655,18.3972,83400.0
2014-03-10 15:00:00,23.19,23.23,23.16,23.23,136200.0,18.3972,18.4289,18.3734,18.4289,136200.0
2014-03-10 15:30:00,23.24,23.27,23.23,23.26,325600.0,18.4369,18.4607,18.4289,18.4527,325600.0
2014-03-11 09:30:00,23.25,23.36,23.2,23.21,70200.0,18.4448,18.5321,18.4051,18.4131,70200.0
2014-03-11 10:00:00,23.21,23.25,23.11,23.25,74600.0,18.4131,18.4448,18.3337,18.4448,74600.0
2014-03-11 10:30:00,23.25,23.32,23.23,23.3,58400.0,18.4448,18.5003,18.4289,18.4845,58400.0
2014-03-11 11:00:00,23.3,23.32,23.25,23.26,46800.0,18.4845,18.5003,18.4448,18.4527,46800.0
2014-03-11 11:30:00,23.27,23.27,23.22,23.25,95800.0,18.4607,18.4607,18.421,18.4448,95800.0
2014-03-11 12:00:00,23.24,23.24,23.15,23.17,73000.0,18.4369,18.4369,18.3655,18.3813,73000.0
2014-03-11 12:30:00,23.18,23.21,23.16,23.16,64800.0,18.3893,18.4131,18.3734,18.3734,64800.0
2014-03-11 13:00:00,23.16,23.16,23.1,23.11,59200.0,18.3734,18.3734,18.3258,18.3337,59200.0
2014-03-11 13:30:00,23.11,23.16,23.1,23.16,51200.0,18.3337,18.3734,18.3258,18.3734,51200.0
2014-03-11 14:00:00,23.16,23.16,23.08,23.1,52600.0,18.3734,18.3734,18.3099,18.3258,52600.0
2014-03-11 14:30:00,23.1,23.1,23.05,23.06,130000.0,18.3258,18.3258,18.2861,18.2941,130000.0
2014-03-11 15:00:00,23.05,23.07,23.02,23.05,116200.0,18.2861,18.302,18.2623,18.2861,116200.0
2014-03-11 15:30:00,23.05,23.11,23.05,23.11,176600.0,18.2861,18.3337,18.2861,18.3337,176600.0
2014-03-12 09:30:00,23.03,23.07,22.9,23.0,184200.0,18.2703,18.302,18.1671,18.2465,184200.0
2014-03-12 10:00:00,23.0,23.09,22.94,23.05,142400.0,18.2465,18.3179,18.1989,18.2861,142400.0
2014-03-12 10:30:00,23.03,23.13,23.02,23.11,194200.0,18.2703,18.3496,18.2623,18.3337,194200.0
2014-03-12 11:00:00,23.12,23.2,23.08,23.19,141000.0,18.3417,18.4051,18.3099,18.3972,141000.0
2014-03-12 11:30:00,23.19,23.21,23.1,23.11,201400.0,18.3972,18.4131,18.3258,18.3337,201400.0
2014-03-12 12:00:00,23.11,23.22,23.11,23.19,73000.0,18.3337,18.421,18.3337,18.3972,73000.0
2014-03-12 12:30:00,23.19,23.24,23.18,23.23,83200.0,18.3972,18.4369,18.3893,18.4289,83200.0
2014-03-12 13:00:00,23.23,23.25,23.18,23.22,45200.0,18.4289,18.4448,18.3893,18.421,45200.0
2014-03-12 13:30:00,23.22,23.27,23.22,23.27,76000.0,18.421,18.4607,18.421,18.4607,76000.0
2014-03-12 14:00:00,23.27,23.31,23.22,23.25,85200.0,18.4607,18.4924,18.421,18.4448,85200.0
2014-03-12 14:30:00,23.25,23.25,23.22,23.22,88200.0,18.4448,18.4448,18.421,18.421,88200.0
2014-03-12 15:00:00,23.22,23.23,23.19,23.2,123800.0,18.421,18.4289,18.3972,18.4051,123800.0
2014-03-12 15:30:00,23.19,23.22,23.17,23.21,343400.0,18.3972,18.421,18.3813,18.4131,343400.0
2014-03-13 09:30:00,23.33,23.42,23.22,23.38,308800.0,18.5083,18.5797,18.421,18.5479,308800.0
2014-03-13 10:00:00,23.38,23.39,23.31,23.37,195200.0,18.5479,18.5559,18.4924,18.54,195200.0
2014-03-13 10:30:00,23.36,23.36,23.24,23.32,299200.0,18.5321,18.5321,18.4369,18.5003,299200.0
2014-03-13 11:00:00,23.32,23.33,23.24,23.24,213600.0,18.5003,18.5083,18.4369,18.4369,213600.0
2014-03-13 11:30:00,23.24,23.31,23.23,23.24,175800.0,18.4369,18.4924,18.4289,18.4369,175800.0
2014-03-13 12:00:00,23.24,23.25,23.2,23.24,199000.0,18.4369,18.4448,18.4051,18.4369,199000.0
2014-03-13 12:30:00,23.24,23.27,23.14,23.14,428600.0,18.4369,18.4607,18.3575,18.3575,428600.0
2014-03-13 13:00:00,23.14,23.17,23.01,23.17,425200.0,18.3575,18.3813,18.2544,18.3813,425200.0
2014-03-13 13:30:00,23.17,23.22,23.13,23.15,337000.0,18.3813,18.421,18.3496,18.3655,337000.0
2014-03-13 14:00:00,23.15,23.16,23.04,23.06,334400.0,18.3655,18.3734,18.2782,18.2941,334400.0
2014-03-13 14:30:00,23.06,23.17,23.06,23.14,459800.0,18.2941,18.3813,18.2941,18.3575,459800.0
2014-03-13 15:00:00,23.14,23.17,23.05,23.05,766400.0,18.3575,18.3813,18.2861,18.2861,766400.0
2014-03-13 15:30:00,23.06,23.13,23.03,23.08,468000.0,18.2941,18.3496,18.2703,18.3099,468000.0
2014-03-14 09:30:00,23.09,23.17,23.04,23.05,282000.0,18.3179,18.3813,18.2782,18.2861,282000.0
2014-03-14 10:00:00,23.05,23.11,22.99,23.02,201600.0,18.2861,18.3337,18.2385,18.2623,201600.0
2014-03-14 10:30:00,23.03,23.12,23.02,23.05,150400.0,18.2703,18.3417,18.2623,18.2861,150400.0
2014-03-14 11:00:00,23.05,23.1,23.05,23.08,378200.0,18.2861,18.3258,18.2861,18.3099,378200.0
2014-03-14 11:30:00,23.08,23.16,23.05,23.14,354000.0,18.3099,18.3734,18.2861,18.3575,354000.0
2014-03-14 12:00:00,23.14,23.15,23.03,23.04,263200.0,18.3575,18.3655,18.2703,18.2782,263200.0
2014-03-14 12:30:00,23.04,23.1,23.02,23.1,265400.0,18.2782,18.3258,18.2623,18.3258,265400.0
2014-03-14 13:00:00,23.1,23.1,23.05,23.07,223600.0,18.3258,18.3258,18.2861,18.302,223600.0
2014-03-14 13:30:00,23.07,23.08,23.02,23.03,251600.0,18.302,18.3099,18.2623,18.2703,251600.0
2014-03-14 14:00:00,23.03,23.09,23.03,23.06,104200.0,18.2703,18.3179,18.2703,18.2941,104200.0
2014-03-14 14:30:00,23.05,23.07,22.98,22.98,104400.0,18.2861,18.302,18.2306,18.2306,104400.0
2014-03-14 15:00:00,22.98,23.03,22.97,23.0,158200.0,18.2306,18.2703,18.2227,18.2465,158200.0
2014-03-14 15:30:00,23.0,23.05,22.99,23.04,480800.0,18.2465,18.2861,18.2385,18.2782,480800.0
2014-03-17 09:30:00,23.09,23.35,23.09,23.32,106200.0,18.3179,18.5241,18.3179,18.5003,106200.0
2014-03-17 10:00:00,23.31,23.39,23.25,23.25,379200.0,18.4924,18.5559,18.4448,18.4448,379200.0
2014-03-17 10:30:00,23.25,23.29,23.2,23.22,155600.0,18.4448,18.4765,18.4051,18.421,155600.0
2014-03-17 11:00:00,23.21,23.29,23.21,23.27,136000.0,18.4131,18.4765,18.4131,18.4607,136000.0
2014-03-17 11:30:00,23.28,23.33,23.25,23.33,105600.0,18.4686,18.5083,18.4448,18.5083,105600.0
2014-03-17 12:00:00,23.33,23.42,23.33,23.4,88200.0,18.5083,18.5797,18.5083,18.5638,88200.0
2014-03-17 12:30:00,23.4,23.41,23.33,23.38,62000.0,18.5638,18.5717,18.5083,18.5479,62000.0
2014-03-17 13:00:00,23.38,23.39,23.34,23.35,42200.0,18.5479,18.5559,18.5162,18.5241,42200.0
2014-03-17 13:30:00,23.35,23.39,23.35,23.38,67200.0,18.5241,18.5559,18.5241,18.5479,67200.0
2014-03-17 14:00:00,23.38,23.39,23.34,23.39,93200.0,18.5479,18.5559,18.5162,18.5559,93200.0
2014-03-17 14:30:00,23.39,23.39,23.31,23.38,71200.0,18.5559,18.5559,18.4924,18.5479,71200.0
2014-03-17 15:00:00,23.38,23.42,23.36,23.36,216600.0,18.5479,18.5797,18.5321,18.5321,216600.0
2014-03-17 15:30:00,23.36,23.38,23.35,23.35,298600.0,18.5321,18.5479,18.5241,18.5241,298600.0
2014-03-18 09:30:00,23.4,23.45,23.3,23.42,137600.0,18.5638,18.6035,18.4845,18.5797,137600.0
2014-03-18 10:00:00,23.43,23.55,23.41,23.53,148600.0,18.5876,18.6828,18.5717,18.6669,148600.0
2014-03-18 10:30:00,23.54,23.58,23.53,23.58,149600.0,18.6749,18.7066,18.6669,18.7066,149600.0
2014-03-18 11:00:00,23.58,23.61,23.56,23.59,90800.0,18.7066,18.7304,18.6907,18.7145,90800.0
2014-03-18 11:30:00,23.6,23.61,23.54,23.61,76800.0,18.7225,18.7304,18.6749,18.7304,76800.0
2014-03-18 12:00:00,23.61,23.7,23.61,23.68,114800.0,18.7304,18.8018,18.7304,18.7859,114800.0
2014-03-18 12:30:00,23.68,23.69,23.64,23.66,86000.0,18.7859,18.7939,18.7542,18.7701,86000.0
2014-03-18 13:00:00,23.67,23.67,23.63,23.66,99000.0,18.778,18.778,18.7463,18.7701,99000.0
2014-03-18 13:30:00,23.67,23.7,23.66,23.68,94400.0,18.778,18.8018,18.7701,18.7859,94400.0
2014-03-18 14:00:00,23.68,23.69,23.67,23.68,52800.0,18.7859,18.7939,18.778,18.7859,52800.0
2014-03-18 14:30:00,23.68,23.7,23.66,23.69,134600.0,18.7859,18.8018,18.7701,18.7939,134600.0
2014-03-18 15:00:00,23.7,23.7,23.66,23.66,125000.0,18.8018,18.8018,18.7701,18.7701,125000.0
2014-03-18 15:30:00,23.67,23.7,23.64,23.7,391600.0,18.778,18.8018,18.7542,18.8018,391600.0
2014-03-19 09:30:00,23.63,23.74,23.55,23.74,116800.0,18.7463,18.8335,18.6828,18.8335,116800.0
2014-03-19 10:00:00,23.73,23.78,23.7,23.74,135200.0,18.8256,18.8653,18.8018,18.8335,135200.0
2014-03-19 10:30:00,23.73,23.74,23.69,23.7,130200.0,18.8256,18.8335,18.7939,18.8018,130200.0
2014-03-19 11:00:00,23.7,23.72,23.67,23.69,83000.0,18.8018,18.8177,18.778,18.7939,83000.0
2014-03-19 11:30:00,23.69,23.77,23.68,23.77,108000.0,18.7939,18.8573,18.7859,18.8573,108000.0
2014-03-19 12:00:00,23.77,23.84,23.76,23.77,88600.0,18.8573,18.9129,18.8494,18.8573,88600.0
2014-03-19 12:30:00,23.77,23.84,23.74,23.83,109600.0,18.8573,18.9129,18.8335,18.9049,109600.0
2014-03-19 13:00:00,23.82,23.82,23.77,23.78,53400.0,18.897,18.897,18.8573,18.8653,53400.0
2014-03-19 13:30:00,23.78,23.8,23.75,23.8,61600.0,18.8653,18.8811,18.8415,18.8811,61600.0
2014-03-19 14:00:00,23.79,23.79,23.66,23.76,199600.0,18.8732,18.8732,18.7701,18.8494,199600.0
2014-03-19 14:30:00,23.76,23.8,23.73,23.78,209400.0,18.8494,18.8811,18.8256,18.8653,209400.0
2014-03-19 15:00:00,23.78,23.79,23.5,23.62,251600.0,18.8653,18.8732,18.6431,18.7383,251600.0
2014-03-19 15:30:00,23.61,23.71,23.61,23.64,370400.0,18.7304,18.8097,18.7304,18.7542,370400.0
2014-03-20 09:30:00,23.59,23.75,23.51,23.67,151000.0,18.7145,18.8415,18.6511,18.778,151000.0
2014-03-20 10:00:00,23.68,23.86,23.61,23.85,151200.0,18.7859,18.9287,18.7304,18.9208,151200.0
2014-03-20 10:30:00,23.85,23.93,23.81,23.84,154800.0,18.9208,18.9843,18.8891,18.9129,154800.0
2014-03-20 11:00:00,23.84,23.86,23.79,23.85,117800.0,18.9129,18.9287,18.8732,18.9208,117800.0
2014-03-20 11:30:00,23.86,23.89,23.84,23.88,80800.0,18.9287,18.9525,18.9129,18.9446,80800.0
2014-03-20 12:00:00,23.87,23.93,23.86,23.93,98400.0,18.9367,18.9843,18.9287,18.9843,98400.0
2014-03-20 12:30:00,23.94,24.0,23.9,24.0,186600.0,18.9922,19.0398,18.9605,19.0398,186600.0
2014-03-20 13:00:00,24.0,24.05,23.98,23.99,163600.0,19.0398,19.0795,19.0239,19.0319,163600.0
2014-03-20 13:30:00,23.99,24.0,23.95,23.99,87800.0,19.0319,19.0398,19.0001,19.0319,87800.0
2014-03-20 14:00:00,23.99,24.03,23.97,24.02,105600.0,19.0319,19.0636,19.016,19.0557,105600.0
2014-03-20 14:30:00,24.02,24.05,24.01,24.04,181000.0,19.0557,19.0795,19.0477,19.0715,181000.0
2014-03-20 15:00:00,24.04,24.04,23.98,24.0,199200.0,19.0715,19.0715,19.0239,19.0398,199200.0
2014-03-20 15:30:00,24.0,24.06,23.99,24.04,317800.0,19.0398,19.0874,19.0319,19.0715,317800.0
2014-03-21 09:30:00,24.24,24.24,23.91,24.1,595800.0,19.2302,19.2302,18.9684,19.1191,595800.0
2014-03-21 10:00:00,24.1,24.1,23.99,24.0,197400.0,19.1191,19.1191,19.0319,19.0398,197400.0
2014-03-21 10:30:00,24.0,24.12,23.99,24.09,100200.0,19.0398,19.135,19.0319,19.1112,100200.0
2014-03-21 11:00:00,24.09,24.16,24.08,24.16,64800.0,19.1112,19.1667,19.1033,19.1667,64800.0
2014-03-21 11:30:00,24.16,24.18,24.13,24.14,73200.0,19.1667,19.1826,19.1429,19.1509,73200.0
2014-03-21 12:00:00,24.14,24.16,24.11,24.14,58200.0,19.1509,19.1667,19.1271,19.1509,58200.0
2014-03-21 12:30:00,24.14,24.14,24.07,24.07,57000.0,19.1509,19.1509,19.0953,19.0953,57000.0
2014-03-21 13:00:00,24.07,24.09,23.95,23.96,163200.0,19.0953,19.1112,19.0001,19.0081,163200.0
2014-03-21 13:30:00,23.96,23.96,23.89,23.91,95000.0,19.0081,19.0081,18.9525,18.9684,95000.0
2014-03-21 14:00:00,23.91,23.94,23.81,23.81,135600.0,18.9684,18.9922,18.8891,18.8891,135600.0
2014-03-21 14:30:00,23.81,23.89,23.78,23.87,96800.0,18.8891,18.9525,18.8653,18.9367,96800.0
2014-03-21 15:00:00,23.86,23.86,23.77,23.82,143800.0,18.9287,18.9287,18.8573,18.897,143800.0
2014-03-21 15:30:00,23.82,23.82,23.71,23.74,591400.0,18.897,18.897,18.8097,18.8335,591400.0
2014-03-24 09:30:00,23.83,23.85,23.74,23.8,149000.0,18.9049,18.9208,18.8335,18.8811,149000.0
2014-03-24 10:00:00,23.79,23.81,23.69,23.7,164600.0,18.8732,18.8891,18.7939,18.8018,164600.0
2014-03-24 10:30:00,23.7,23.7,23.59,23.64,211600.0,18.8018,18.8018,18.7145,18.7542,211600.0
2014-03-24 11:00:00,23.64,23.73,23.6,23.72,109400.0,18.7542,18.8256,18.7225,18.8177,109400.0
2014-03-24 11:30:00,23.72,23.74,23.61,23.61,109400.0,18.8177,18.8335,18.7304,18.7304,109400.0
2014-03-24 12:00:00,23.61,23.63,23.54,23.54,113400.0,18.7304,18.7463,18.6749,18.6749,113400.0
2014-03-24 12:30:00,23.55,23.58,23.53,23.56,98600.0,18.6828,18.7066,18.6669,18.6907,98600.0
2014-03-24 13:00:00,23.56,23.71,23.56,23.7,157600.0,18.6907,18.8097,18.6907,18.8018,157600.0
2014-03-24 13:30:00,23.7,23.78,23.7,23.75,168200.0,18.8018,18.8653,18.8018,18.8415,168200.0
2014-03-24 14:00:00,23.75,23.77,23.68,23.75,94600.0,18.8415,18.8573,18.7859,18.8415,94600.0
2014-03-24 14:30:00,23.75,23.8,23.73,23.75,135200.0,18.8415,18.8811,18.8256,18.8415,135200.0
2014-03-24 15:00:00,23.74,23.77,23.67,23.76,151800.0,18.8335,18.8573,18.778,18.8494,151800.0
2014-03-24 15:30:00,23.76,23.81,23.76,23.78,406400.0,18.8494,18.8891,18.8494,18.8653,406400.0
2014-03-25 09:30:00,23.84,23.97,23.84,23.86,96600.0,18.9129,19.016,18.9129,18.9287,96600.0
2014-03-25 10:00:00,23.86,23.98,23.82,23.95,167200.0,18.9287,19.0239,18.897,19.0001,167200.0
2014-03-25 10:30:00,23.95,23.97,23.83,23.86,176200.0,19.0001,19.016,18.9049,18.9287,176200.0
2014-03-25 11:00:00,23.86,24.0,23.85,23.95,142000.0,18.9287,19.0398,18.9208,19.0001,142000.0
2014-03-25 11:30:00,23.95,23.97,23.75,23.81,113600.0,19.0001,19.016,18.8415,18.8891,113600.0
2014-03-25 12:00:00,23.8,23.8,23.72,23.74,147200.0,18.8811,18.8811,18.8177,18.8335,147200.0
2014-03-25 12:30:00,23.75,23.86,23.74,23.85,78800.0,18.8415,18.9287,18.8335,18.9208,78800.0
2014-03-25 13:00:00,23.84,23.91,23.82,23.9,65000.0,18.9129,18.9684,18.897,18.9605,65000.0
2014-03-25 13:30:00,23.9,23.91,23.85,23.9,63200.0,18.9605,18.9684,18.9208,18.9605,63200.0
2014-03-25 14:00:00,23.9,23.92,23.87,23.88,96800.0,18.9605,18.9763,18.9367,18.9446,96800.0
2014-03-25 14:30:00,23.88,23.88,23.82,23.84,93800.0,18.9446,18.9446,18.897,18.9129,93800.0
2014-03-25 15:00:00,23.83,23.89,23.81,23.87,204400.0,18.9049,18.9525,18.8891,18.9367,204400.0
2014-03-25 15:30:00,23.87,23.89,23.82,23.83,497600.0,18.9367,18.9525,18.897,18.9049,497600.0
2014-03-26 09:30:00,23.92,24.05,23.85,23.85,107400.0,18.9763,19.0795,18.9208,18.9208,107400.0
2014-03-26 10:00:00,23.85,23.87,23.71,23.72,139600.0,18.9208,18.9367,18.8097,18.8177,139600.0
2014-03-26 10:30:00,23.72,23.74,23.61,23.63,209000.0,18.8177,18.8335,18.7304,18.7463,209000.0
2014-03-26 11:00:00,23.63,23.78,23.62,23.78,142200.0,18.7463,18.8653,18.7383,18.8653,142200.0
2014-03-26 11:30:00,23.77,23.77,23.64,23.67,108200.0,18.8573,18.8573,18.7542,18.778,108200.0
2014-03-26 12:00:00,23.66,23.72,23.65,23.71,92400.0,18.7701,18.8177,18.7621,18.8097,92400.0
2014-03-26 12:30:00,23.7,23.8,23.69,23.79,102200.0,18.8018,18.8811,18.7939,18.8732,102200.0
2014-03-26 13:00:00,23.79,23.83,23.68,23.68,164800.0,18.8732,18.9049,18.7859,18.7859,164800.0
2014-03-26 13:30:00,23.68,23.68,23.55,23.61,146200.0,18.7859,18.7859,18.6828,18.7304,146200.0
2014-03-26 14:00:00,23.6,23.62,23.54,23.61,127200.0,18.7225,18.7383,18.6749,18.7304,127200.0
2014-03-26 14:30:00,23.61,23.72,23.58,23.69,143000.0,18.7304,18.8177,18.7066,18.7939,143000.0
2014-03-26 15:00:00,23.7,23.71,23.64,23.65,179400.0,18.8018,18.8097,18.7542,18.7621,179400.0
2014-03-26 15:30:00,23.64,23.67,23.57,23.58,496600.0,18.7542,18.778,18.6987,18.7066,496600.0
2014-03-27 09:30:00,23.54,23.61,23.43,23.48,251800.0,18.6749,18.7304,18.5876,18.6273,251800.0
2014-03-27 10:00:00,23.49,23.61,23.43,23.58,134200.0,18.6352,18.7304,18.5876,18.7066,134200.0
2014-03-27 10:30:00,23.6,23.6,23.41,23.42,133800.0,18.7225,18.7225,18.5717,18.5797,133800.0
2014-03-27 11:00:00,23.42,23.44,23.31,23.31,181400.0,18.5797,18.5955,18.4924,18.4924,181400.0
2014-03-27 11:30:00,23.32,23.32,23.17,23.21,418600.0,18.5003,18.5003,18.3813,18.4131,418600.0
2014-03-27 12:00:00,23.21,23.23,23.13,23.22,260000.0,18.4131,18.4289,18.3496,18.421,260000.0
2014-03-27 12:30:00,23.22,23.25,23.18,23.22,159800.0,18.421,18.4448,18.3893,18.421,159800.0
2014-03-27 13:00:00,23.22,23.26,23.22,23.24,163200.0,18.421,18.4527,18.421,18.4369,163200.0
2014-03-27 13:30:00,23.24,23.25,23.21,23.24,185200.0,18.4369,18.4448,18.4131,18.4369,185200.0
2014-03-27 14:00:00,23.24,23.25,23.21,23.25,249600.0,18.4369,18.4448,18.4131,18.4448,249600.0
2014-03-27 14:30:00,23.25,23.25,23.18,23.21,132600.0,18.4448,18.4448,18.3893,18.4131,132600.0
2014-03-27 15:00:00,23.21,23.25,23.16,23.23,203800.0,18.4131,18.4448,18.3734,18.4289,203800.0
2014-03-27 15:30:00,23.23,23.28,23.2,23.23,429800.0,18.4289,18.4686,18.4051,18.4289,429800.0
2014-03-28 09:30:00,23.3,23.54,23.24,23.5,117200.0,18.4845,18.6749,18.4369,18.6431,117200.0
2014-03-28 10:00:00,23.5,23.6,23.5,23.54,135200.0,18.6431,18.7225,18.6431,18.6749,135200.0
2014-03-28 10:30:00,23.56,23.63,23.53,23.61,65200.0,18.6907,18.7463,18.6669,18.7304,65200.0
2014-03-28 11:00:00,23.61,23.61,23.55,23.56,59600.0,18.7304,18.7304,18.6828,18.6907,59600.0
2014-03-28 11:30:00,23.55,23.57,23.48,23.56,64200.0,18.6828,18.6987,18.6273,18.6907,64200.0
2014-03-28 12:00:00,23.56,23.59,23.53,23.54,53200.0,18.6907,18.7145,18.6669,18.6749,53200.0
2014-03-28 12:30:00,23.54,23.58,23.52,23.56,58000.0,18.6749,18.7066,18.659,18.6907,58000.0
2014-03-28 13:00:00,23.56,23.56,23.49,23.52,61200.0,18.6907,18.6907,18.6352,18.659,61200.0
2014-03-28 13:30:00,23.53,23.57,23.51,23.55,85800.0,18.6669,18.6987,18.6511,18.6828,85800.0
2014-03-28 14:00:00,23.54,23.55,23.46,23.5,114600.0,18.6749,18.6828,18.6114,18.6431,114600.0
2014-03-28 14:30:00,23.5,23.5,23.46,23.49,67000.0,18.6431,18.6431,18.6114,18.6352,67000.0
2014-03-28 15:00:00,23.49,23.5,23.4,23.46,114600.0,18.6352,18.6431,18.5638,18.6114,114600.0
2014-03-28 15:30:00,23.46,23.48,23.44,23.46,273800.0,18.6114,18.6273,18.5955,18.6114,273800.0
2014-03-31 09:30:00,23.64,23.81,23.64,23.78,146000.0,18.7542,18.8891,18.7542,18.8653,146000.0
2014-03-31 10:00:00,23.78,23.83,23.75,23.83,140200.0,18.8653,18.9049,18.8415,18.9049,140200.0
2014-03-31 10:30:00,23.83,23.89,23.81,23.86,100200.0,18.9049,18.9525,18.8891,18.9287,100200.0
2014-03-31 11:00:00,23.84,23.85,23.75,23.77,107600.0,18.9129,18.9208,18.8415,18.8573,107600.0
2014-03-31 11:30:00,23.78,23.83,23.74,23.83,97400.0,18.8653,18.9049,18.8335,18.9049,97400.0
2014-03-31 12:00:00,23.84,23.89,23.83,23.88,90000.0,18.9129,18.9525,18.9049,18.9446,90000.0
2014-03-31 12:30:00,23.89,23.94,23.88,23.94,63800.0,18.9525,18.9922,18.9446,18.9922,63800.0
2014-03-31 13:00:00,23.95,23.95,23.86,23.9,173400.0,19.0001,19.0001,18.9287,18.9605,173400.0
2014-03-31 13:30:00,23.9,23.91,23.79,23.81,49000.0,18.9605,18.9684,18.8732,18.8891,49000.0
2014-03-31 14:00:00,23.81,23.88,23.8,23.86,96400.0,18.8891,18.9446,18.8811,18.9287,96400.0
2014-03-31 14:30:00,23.86,23.86,23.83,23.85,148200.0,18.9287,18.9287,18.9049,18.9208,148200.0
2014-03-31 15:00:00,23.84,23.92,23.81,23.91,225800.0,18.9129,18.9763,18.8891,18.9684,225800.0
2014-03-31 15:30:00,23.91,23.92,23.86,23.88,766000.0,18.9684,18.9763,18.9287,18.9446,766000.0
2014-04-01 09:30:00,23.99,24.02,23.88,24.01,181600.0,19.0319,19.0557,18.9446,19.0477,181600.0
2014-04-01 10:00:00,24.02,24.02,23.92,23.95,185400.0,19.0557,19.0557,18.9763,19.0001,185400.0
2014-04-01 10:30:00,23.94,23.98,23.88,23.89,169200.0,18.9922,19.0239,18.9446,18.9525,169200.0
2014-04-01 11:00:00,23.89,23.92,23.86,23.92,114800.0,18.9525,18.9763,18.9287,18.9763,114800.0
2014-04-01 11:30:00,23.92,23.99,23.89,23.89,80800.0,18.9763,19.0319,18.9525,18.9525,80800.0
2014-04-01 12:00:00,23.89,23.93,23.86,23.93,76600.0,18.9525,18.9843,18.9287,18.9843,76600.0
2014-04-01 12:30:00,23.93,23.93,23.88,23.9,85000.0,18.9843,18.9843,18.9446,18.9605,85000.0
2014-04-01 13:00:00,23.9,23.9,23.81,23.82,181200.0,18.9605,18.9605,18.8891,18.897,181200.0
2014-04-01 13:30:00,23.82,23.86,23.81,23.86,86400.0,18.897,18.9287,18.8891,18.9287,86400.0
2014-04-01 14:00:00,23.86,23.93,23.86,23.91,118000.0,18.9287,18.9843,18.9287,18.9684,118000.0
2014-04-01 14:30:00,23.91,23.92,23.86,23.91,165200.0,18.9684,18.9763,18.9287,18.9684,165200.0
2014-04-01 15:00:00,23.91,23.93,23.89,23.9,247800.0,18.9684,18.9843,18.9525,18.9605,247800.0
2014-04-01 15:30:00,23.9,23.99,23.89,23.93,724200.0,18.9605,19.0319,18.9525,18.9843,724200.0
2014-04-02 09:30:00,23.93,24.0,23.8,23.8,397800.0,18.9843,19.0398,18.8811,18.8811,397800.0
2014-04-02 10:00:00,23.8,23.88,23.8,23.85,124200.0,18.8811,18.9446,18.8811,18.9208,124200.0
2014-04-02 10:30:00,23.85,23.9,23.83,23.9,171800.0,18.9208,18.9605,18.9049,18.9605,171800.0
2014-04-02 11:00:00,23.9,23.92,23.86,23.89,121400.0,18.9605,18.9763,18.9287,18.9525,121400.0
2014-04-02 11:30:00,23.88,23.95,23.87,23.95,78600.0,18.9446,19.0001,18.9367,19.0001,78600.0
2014-04-02 12:00:00,23.95,24.05,23.93,24.04,415600.0,19.0001,19.0795,18.9843,19.0715,415600.0
2014-04-02 12:30:00,24.04,24.07,23.99,24.01,123000.0,19.0715,19.0953,19.0319,19.0477,123000.0
2014-04-02 13:00:00,24.01,24.02,23.98,24.0,157000.0,19.0477,19.0557,19.0239,19.0398,157000.0
2014-04-02 13:30:00,24.0,24.0,23.92,23.96,96600.0,19.0398,19.0398,18.9763,19.0081,96600.0
2014-04-02 14:00:00,23.96,24.0,23.95,23.96,56200.0,19.0081,19.0398,19.0001,19.0081,56200.0
2014-04-02 14:30:00,23.96,23.97,23.92,23.97,56600.0,19.0081,19.016,18.9763,19.016,56600.0
2014-04-02 15:00:00,23.97,24.0,23.96,23.99,81600.0,19.016,19.0398,19.0081,19.0319,81600.0
2014-04-02 15:30:00,24.0,24.15,23.98,24.14,890400.0,19.0398,19.1588,19.0239,19.1509,890400.0
2014-04-03 09:30:00,24.25,24.51,24.18,24.5,267800.0,19.2381,19.4444,19.1826,19.4365,267800.0
2014-04-03 10:00:00,24.49,24.52,24.24,24.26,224200.0,19.4285,19.4523,19.2302,19.2461,224200.0
2014-04-03 10:30:00,24.26,24.35,24.25,24.31,156000.0,19.2461,19.3175,19.2381,19.2857,156000.0
2014-04-03 11:00:00,24.31,24.33,24.2,24.2,123400.0,19.2857,19.3016,19.1985,19.1985,123400.0
2014-04-03 11:30:00,24.2,24.24,24.17,24.2,119800.0,19.1985,19.2302,19.1747,19.1985,119800.0
2014-04-03 12:00:00,24.21,24.28,24.18,24.2,37000.0,19.2064,19.2619,19.1826,19.1985,37000.0
2014-04-03 12:30:00,24.2,24.22,24.15,24.21,56800.0,19.1985,19.2143,19.1588,19.2064,56800.0
2014-04-03 13:00:00,24.2,24.21,24.17,24.2,86400.0,19.1985,19.2064,19.1747,19.1985,86400.0
2014-04-03 13:30:00,24.21,24.25,24.2,24.24,116600.0,19.2064,19.2381,19.1985,19.2302,116600.0
2014-04-03 14:00:00,24.23,24.25,24.19,24.2,108800.0,19.2223,19.2381,19.1905,19.1985,108800.0
2014-04-03 14:30:00,24.19,24.25,24.15,24.25,213200.0,19.1905,19.2381,19.1588,19.2381,213200.0
2014-04-03 15:00:00,24.25,24.28,24.23,24.27,164000.0,19.2381,19.2619,19.2223,19.254,164000.0
2014-04-03 15:30:00,24.27,24.31,24.25,24.29,468000.0,19.254,19.2857,19.2381,19.2699,468000.0
2014-04-04 09:30:00,24.5,24.5,24.31,24.37,120000.0,19.4365,19.4365,19.2857,19.3333,120000.0
2014-04-04 10:00:00,24.39,24.41,24.2,24.3,121600.0,19.3492,19.3651,19.1985,19.2778,121600.0
2014-04-04 10:30:00,24.31,24.36,24.16,24.18,149200.0,19.2857,19.3254,19.1667,19.1826,149200.0
2014-04-04 11:00:00,24.18,24.18,24.0,24.0,116000.0,19.1826,19.1826,19.0398,19.0398,116000.0
2014-04-04 11:30:00,24.0,24.02,23.78,23.81,410200.0,19.0398,19.0557,18.8653,18.8891,410200.0
2014-04-04 12:00:00,23.82,23.82,23.61,23.7,302600.0,18.897,18.897,18.7304,18.8018,302600.0
2014-04-04 12:30:00,23.7,23.75,23.59,23.61,178400.0,18.8018,18.8415,18.7145,18.7304,178400.0
2014-04-04 13:00:00,23.6,23.64,23.54,23.57,212800.0,18.7225,18.7542,18.6749,18.6987,212800.0
2014-04-04 13:30:00,23.57,23.61,23.53,23.58,171800.0,18.6987,18.7304,18.6669,18.7066,171800.0
2014-04-04 14:00:00,23.58,23.68,23.54,23.59,155800.0,18.7066,18.7859,18.6749,18.7145,155800.0
2014-04-04 14:30:00,23.59,23.61,23.5,23.55,182800.0,18.7145,18.7304,18.6431,18.6828,182800.0
2014-04-04 15:00:00,23.57,23.66,23.52,23.65,224600.0,18.6987,18.7701,18.659,18.7621,224600.0
2014-04-04 15:30:00,23.65,23.67,23.59,23.59,426200.0,18.7621,18.778,18.7145,18.7145,426200.0
2014-04-07 09:30:00,23.59,23.75,23.44,23.71,158200.0,18.7145,18.8415,18.5955,18.8097,158200.0
2014-04-07 10:00:00,23.71,23.73,23.6,23.64,213400.0,18.8097,18.8256,18.7225,18.7542,213400.0
2014-04-07 10:30:00,23.63,23.68,23.55,23.59,124000.0,18.7463,18.7859,18.6828,18.7145,124000.0
2014-04-07 11:00:00,23.59,23.67,23.55,23.56,83200.0,18.7145,18.778,18.6828,18.6907,83200.0
2014-04-07 11:30:00,23.56,23.6,23.49,23.53,62600.0,18.6907,18.7225,18.6352,18.6669,62600.0
2014-04-07 12:00:00,23.52,23.56,23.45,23.52,138000.0,18.659,18.6907,18.6035,18.659,138000.0
2014-04-07 12:30:00,23.52,23.62,23.5,23.59,196400.0,18.659,18.7383,18.6431,18.7145,196400.0
2014-04-07 13:00:00,23.6,23.61,23.49,23.5,94400.0,18.7225,18.7304,18.6352,18.6431,94400.0
2014-04-07 13:30:00,23.49,23.5,23.42,23.45,93800.0,18.6352,18.6431,18.5797,18.6035,93800.0
2014-04-07 14:00:00,23.45,23.45,23.32,23.4,155400.0,18.6035,18.6035,18.5003,18.5638,155400.0
2014-04-07 14:30:00,23.4,23.58,23.37,23.53,358000.0,18.5638,18.7066,18.54,18.6669,358000.0
2014-04-07 15:00:00,23.53,23.63,23.53,23.62,232400.0,18.6669,18.7463,18.6669,18.7383,232400.0
2014-04-07 15:30:00,23.61,23.61,23.45,23.46,386000.0,18.7304,18.7304,18.6035,18.6114,386000.0
2014-04-08 09:30:00,23.48,23.6,23.43,23.54,144800.0,18.6273,18.7225,18.5876,18.6749,144800.0
2014-04-08 10:00:00,23.54,23.66,23.54,23.55,159000.0,18.6749,18.7701,18.6749,18.6828,159000.0
2014-04-08 10:30:00,23.56,23.73,23.56,23.68,82000.0,18.6907,18.8256,18.6907,18.7859,82000.0
2014-04-08 11:00:00,23.68,23.75,23.67,23.72,67600.0,18.7859,18.8415,18.778,18.8177,67600.0
2014-04-08 11:30:00,23.73,23.76,23.68,23.75,83000.0,18.8256,18.8494,18.7859,18.8415,83000.0
2014-04-08 12:00:00,23.75,23.78,23.72,23.78,70800.0,18.8415,18.8653,18.8177,18.8653,70800.0
2014-04-08 12:30:00,23.79,23.79,23.75,23.78,68000.0,18.8732,18.8732,18.8415,18.8653,68000.0
2014-04-08 13:00:00,23.79,23.85,23.77,23.83,102000.0,18.8732,18.9208,18.8573,18.9049,102000.0
2014-04-08 13:30:00,23.83,23.84,23.79,23.82,88200.0,18.9049,18.9129,18.8732,18.897,88200.0
2014-04-08 14:00:00,23.82,23.83,23.75,23.76,176600.0,18.897,18.9049,18.8415,18.8494,176600.0
2014-04-08 14:30:00,23.75,23.82,23.74,23.76,171800.0,18.8415,18.897,18.8335,18.8494,171800.0
2014-04-08 15:00:00,23.76,23.86,23.75,23.85,129200.0,18.8494,18.9287,18.8415,18.9208,129200.0
2014-04-08 15:30:00,23.85,23.86,23.79,23.8,356800.0,18.9208,18.9287,18.8732,18.8811,356800.0
2014-04-09 09:30:00,23.95,24.05,23.88,23.97,190600.0,19.0001,19.0795,18.9446,19.016,190600.0
2014-04-09 10:00:00,23.98,24.02,23.89,23.95,113400.0,19.0239,19.0557,18.9525,19.0001,113400.0
2014-04-09 10:30:00,23.96,24.01,23.89,23.91,106800.0,19.0081,19.0477,18.9525,18.9684,106800.0
2014-04-09 11:00:00,23.91,23.98,23.87,23.96,96200.0,18.9684,19.0239,18.9367,19.0081,96200.0
2014-04-09 11:30:00,23.94,24.0,23.93,23.98,89200.0,18.9922,19.0398,18.9843,19.0239,89200.0
2014-04-09 12:00:00,23.98,24.02,23.96,24.0,104200.0,19.0239,19.0557,19.0081,19.0398,104200.0
2014-04-09 12:30:00,24.0,24.05,23.98,24.0,112800.0,19.0398,19.0795,19.0239,19.0398,112800.0
2014-04-09 13:00:00,24.0,24.06,24.0,24.02,68400.0,19.0398,19.0874,19.0398,19.0557,68400.0
2014-04-09 13:30:00,24.02,24.05,23.98,23.98,105400.0,19.0557,19.0795,19.0239,19.0239,105400.0
2014-04-09 14:00:00,23.99,24.12,23.99,24.09,164400.0,19.0319,19.135,19.0319,19.1112,164400.0
2014-04-09 14:30:00,24.1,24.12,24.07,24.08,155600.0,19.1191,19.135,19.0953,19.1033,155600.0
2014-04-09 15:00:00,24.08,24.16,24.06,24.15,218200.0,19.1033,19.1667,19.0874,19.1588,218200.0
2014-04-09 15:30:00,24.15,24.18,24.13,24.16,423600.0,19.1588,19.1826,19.1429,19.1667,423600.0
2014-04-10 09:30:00,24.16,24.22,23.97,24.06,120800.0,19.1667,19.2143,19.016,19.0874,120800.0
2014-04-10 10:00:00,24.05,24.15,24.03,24.11,101400.0,19.0795,19.1588,19.0636,19.1271,101400.0
2014-04-10 10:30:00,24.11,24.11,23.91,23.91,78800.0,19.1271,19.1271,18.9684,18.9684,78800.0
2014-04-10 11:00:00,23.91,23.93,23.81,23.82,77800.0,18.9684,18.9843,18.8891,18.897,77800.0
2014-04-10 11:30:00,23.84,23.92,23.82,23.9,122600.0,18.9129,18.9763,18.897,18.9605,122600.0
2014-04-10 12:00:00,23.9,23.92,23.7,23.71,363400.0,18.9605,18.9763,18.8018,18.8097,363400.0
2014-04-10 12:30:00,23.72,23.8,23.7,23.7,193400.0,18.8177,18.8811,18.8018,18.8018,193400.0
2014-04-10 13:00:00,23.7,23.78,23.65,23.67,91600.0,18.8018,18.8653,18.7621,18.778,91600.0
2014-04-10 13:30:00,23.67,23.75,23.65,23.74,97200.0,18.778,18.8415,18.7621,18.8335,97200.0
2014-04-10 14:00:00,23.74,23.74,23.63,23.63,155800.0,18.8335,18.8335,18.7463,18.7463,155800.0
2014-04-10 14:30:00,23.63,23.63,23.55,23.58,156200.0,18.7463,18.7463,18.6828,18.7066,156200.0
2014-04-10 15:00:00,23.58,23.59,23.49,23.54,234400.0,18.7066,18.7145,18.6352,18.6749,234400.0
2014-04-10 15:30:00,23.54,23.59,23.48,23.48,513600.0,18.6749,18.7145,18.6273,18.6273,513600.0
2014-04-11 09:30:00,23.29,23.53,23.27,23.47,139000.0,18.4765,18.6669,18.4607,18.6193,139000.0
2014-04-11 10:00:00,23.46,23.47,23.25,23.34,146400.0,18.6114,18.6193,18.4448,18.5162,146400.0
2014-04-11 10:30:00,23.34,23.46,23.26,23.39,147400.0,18.5162,18.6114,18.4527,18.5559,147400.0
2014-04-11 11:00:00,23.39,23.45,23.33,23.38,61200.0,18.5559,18.6035,18.5083,18.5479,61200.0
2014-04-11 11:30:00,23.36,23.36,23.25,23.3,172600.0,18.5321,18.5321,18.4448,18.4845,172600.0
2014-04-11 12:00:00,23.3,23.35,23.28,23.31,104000.0,18.4845,18.5241,18.4686,18.4924,104000.0
2014-04-11 12:30:00,23.3,23.34,23.29,23.32,99600.0,18.4845,18.5162,18.4765,18.5003,99600.0
2014-04-11 13:00:00,23.32,23.33,23.28,23.29,82400.0,18.5003,18.5083,18.4686,18.4765,82400.0
2014-04-11 13:30:00,23.28,23.36,23.28,23.31,151000.0,18.4686,18.5321,18.4686,18.4924,151000.0
2014-04-11 14:00:00,23.32,23.35,23.2,23.21,152000.0,18.5003,18.5241,18.4051,18.4131,152000.0
2014-04-11 14:30:00,23.22,23.25,23.17,23.23,234600.0,18.421,18.4448,18.3813,18.4289,234600.0
2014-04-11 15:00:00,23.22,23.32,23.18,23.28,197400.0,18.421,18.5003,18.3893,18.4686,197400.0
2014-04-11 15:30:00,23.29,23.35,23.23,23.23,671200.0,18.4765,18.5241,18.4289,18.4289,671200.0
2014-04-14 09:30:00,23.49,23.75,23.23,23.35,281200.0,18.6352,18.8415,18.4289,18.5241,281200.0
2014-04-14 10:00:00,23.35,23.38,23.16,23.18,242000.0,18.5241,18.5479,18.3734,18.3893,242000.0
2014-04-14 10:30:00,23.21,23.38,23.19,23.36,135200.0,18.4131,18.5479,18.3972,18.5321,135200.0
2014-04-14 11:00:00,23.36,23.39,23.32,23.34,165000.0,18.5321,18.5559,18.5003,18.5162,165000.0
2014-04-14 11:30:00,23.34,23.46,23.34,23.36,200800.0,18.5162,18.6114,18.5162,18.5321,200800.0
2014-04-14 12:00:00,23.36,23.39,23.32,23.35,89200.0,18.5321,18.5559,18.5003,18.5241,89200.0
2014-04-14 12:30:00,23.35,23.4,23.33,23.36,98800.0,18.5241,18.5638,18.5083,18.5321,98800.0
2014-04-14 13:00:00,23.37,23.37,23.28,23.28,64200.0,18.54,18.54,18.4686,18.4686,64200.0
2014-04-14 13:30:00,23.28,23.34,23.25,23.27,68200.0,18.4686,18.5162,18.4448,18.4607,68200.0
2014-04-14 14:00:00,23.28,23.3,23.18,23.2,60600.0,18.4686,18.4845,18.3893,18.4051,60600.0
2014-04-14 14:30:00,23.18,23.25,23.18,23.18,107000.0,18.3893,18.4448,18.3893,18.3893,107000.0
2014-04-14 15:00:00,23.17,23.2,23.09,23.18,256600.0,18.3813,18.4051,18.3179,18.3893,256600.0
2014-04-14 15:30:00,23.18,23.32,23.18,23.3,457200.0,18.3893,18.5003,18.3893,18.4845,457200.0
2014-04-15 09:30:00,23.34,23.53,23.32,23.47,105600.0,18.5162,18.6669,18.5003,18.6193,105600.0
2014-04-15 10:00:00,23.47,23.53,23.25,23.31,135400.0,18.6193,18.6669,18.4448,18.4924,135400.0
2014-04-15 10:30:00,23.31,23.42,23.25,23.3,145600.0,18.4924,18.5797,18.4448,18.4845,145600.0
2014-04-15 11:00:00,23.29,23.39,23.22,23.33,192200.0,18.4765,18.5559,18.421,18.5083,192200.0
2014-04-15 11:30:00,23.34,23.37,23.24,23.28,117400.0,18.5162,18.54,18.4369,18.4686,117400.0
2014-04-15 12:00:00,23.26,23.28,23.2,23.27,65400.0,18.4527,18.4686,18.4051,18.4607,65400.0
2014-04-15 12:30:00,23.27,23.34,23.23,23.25,144200.0,18.4607,18.5162,18.4289,18.4448,144200.0
2014-04-15 13:00:00,23.24,23.33,23.21,23.31,81000.0,18.4369,18.5083,18.4131,18.4924,81000.0
2014-04-15 13:30:00,23.32,23.47,23.29,23.46,175200.0,18.5003,18.6193,18.4765,18.6114,175200.0
2014-04-15 14:00:00,23.45,23.52,23.42,23.45,127400.0,18.6035,18.659,18.5797,18.6035,127400.0
2014-04-15 14:30:00,23.44,23.57,23.43,23.52,195800.0,18.5955,18.6987,18.5876,18.659,195800.0
2014-04-15 15:00:00,23.51,23.63,23.47,23.63,157800.0,18.6511,18.7463,18.6193,18.7463,157800.0
2014-04-15 15:30:00,23.62,23.65,23.55,23.59,339000.0,18.7383,18.7621,18.6828,18.7145,339000.0
2014-04-16 09:30:00,23.61,23.61,23.02,23.05,464000.0,18.7304,18.7304,18.2623,18.2861,464000.0
2014-04-16 10:00:00,23.05,23.11,22.95,23.03,451200.0,18.2861,18.3337,18.2068,18.2703,451200.0
2014-04-16 10:30:00,23.03,23.03,22.84,22.91,330800.0,18.2703,18.2703,18.1195,18.1751,330800.0
2014-04-16 11:00:00,22.92,23.0,22.88,22.94,291400.0,18.183,18.2465,18.1513,18.1989,291400.0
2014-04-16 11:30:00,22.95,23.15,22.92,23.14,169600.0,18.2068,18.3655,18.183,18.3575,169600.0
2014-04-16 12:00:00,23.14,23.26,23.14,23.19,247400.0,18.3575,18.4527,18.3575,18.3972,247400.0
2014-04-16 12:30:00,23.18,23.22,23.13,23.18,117600.0,18.3893,18.421,18.3496,18.3893,117600.0
2014-04-16 13:00:00,23.17,23.29,23.15,23.29,128600.0,18.3813,18.4765,18.3655,18.4765,128600.0
2014-04-16 13:30:00,23.29,23.35,23.22,23.27,159600.0,18.4765,18.5241,18.421,18.4607,159600.0
2014-04-16 14:00:00,23.28,23.34,23.21,23.22,98800.0,18.4686,18.5162,18.4131,18.421,98800.0
2014-04-16 14:30:00,23.23,23.29,23.23,23.28,92200.0,18.4289,18.4765,18.4289,18.4686,92200.0
2014-04-16 15:00:00,23.27,23.28,23.2,23.22,137000.0,18.4607,18.4686,18.4051,18.421,137000.0
2014-04-16 15:30:00,23.22,23.24,23.18,23.23,474200.0,18.421,18.4369,18.3893,18.4289,474200.0
2014-04-17 09:30:00,23.28,23.5,23.25,23.47,349600.0,18.4686,18.6431,18.4448,18.6193,349600.0
2014-04-17 10:00:00,23.43,23.54,23.38,23.54,205400.0,18.5876,18.6749,18.5479,18.6749,205400.0
2014-04-17 10:30:00,23.56,23.61,23.48,23.6,161600.0,18.6907,18.7304,18.6273,18.7225,161600.0
2014-04-17 11:00:00,23.61,23.67,23.56,23.65,137400.0,18.7304,18.778,18.6907,18.7621,137400.0
2014-04-17 11:30:00,23.65,23.69,23.6,23.62,173000.0,18.7621,18.7939,18.7225,18.7383,173000.0
2014-04-17 12:00:00,23.62,23.64,23.56,23.59,101800.0,18.7383,18.7542,18.6907,18.7145,101800.0
2014-04-17 12:30:00,23.58,23.67,23.58,23.67,108800.0,18.7066,18.778,18.7066,18.778,108800.0
2014-04-17 13:00:00,23.66,23.74,23.66,23.74,86400.0,18.7701,18.8335,18.7701,18.8335,86400.0
2014-04-17 13:30:00,23.74,23.75,23.68,23.72,143600.0,18.8335,18.8415,18.7859,18.8177,143600.0
2014-04-17 14:00:00,23.73,23.8,23.72,23.78,96000.0,18.8256,18.8811,18.8177,18.8653,96000.0
2014-04-17 14:30:00,23.77,23.77,23.67,23.7,144400.0,18.8573,18.8573,18.778,18.8018,144400.0
2014-04-17 15:00:00,23.69,23.73,23.68,23.72,178800.0,18.7939,18.8256,18.7859,18.8177,178800.0
2014-04-17 15:30:00,23.71,23.72,23.66,23.67,333600.0,18.8097,18.8177,18.7701,18.778,333600.0
2014-04-21 09:30:00,23.63,23.82,23.48,23.72,105600.0,18.7463,18.897,18.6273,18.8177,105600.0
2014-04-21 10:00:00,23.73,23.81,23.61,23.61,94600.0,18.8256,18.8891,18.7304,18.7304,94600.0
2014-04-21 10:30:00,23.61,23.74,23.54,23.73,126200.0,18.7304,18.8335,18.6749,18.8256,126200.0
2014-04-21 11:00:00,23.73,23.79,23.7,23.77,104800.0,18.8256,18.8732,18.8018,18.8573,104800.0
2014-04-21 11:30:00,23.77,23.8,23.74,23.75,82200.0,18.8573,18.8811,18.8335,18.8415,82200.0
2014-04-21 12:00:00,23.75,23.8,23.75,23.77,100800.0,18.8415,18.8811,18.8415,18.8573,100800.0
2014-04-21 12:30:00,23.77,23.78,23.74,23.78,75000.0,18.8573,18.8653,18.8335,18.8653,75000.0
2014-04-21 13:00:00,23.78,23.8,23.75,23.8,84600.0,18.8653,18.8811,18.8415,18.8811,84600.0
2014-04-21 13:30:00,23.8,23.83,23.75,23.79,115400.0,18.8811,18.9049,18.8415,18.8732,115400.0
2014-04-21 14:00:00,23.8,23.83,23.77,23.81,121000.0,18.8811,18.9049,18.8573,18.8891,121000.0
2014-04-21 14:30:00,23.82,23.89,23.81,23.85,141000.0,18.897,18.9525,18.8891,18.9208,141000.0
2014-04-21 15:00:00,23.85,23.85,23.79,23.82,141400.0,18.9208,18.9208,18.8732,18.897,141400.0
2014-04-21 15:30:00,23.81,23.83,23.79,23.8,405600.0,18.8891,18.9049,18.8732,18.8811,405600.0
2014-04-22 09:30:00,23.95,23.95,23.81,23.84,205000.0,19.0001,19.0001,18.8891,18.9129,205000.0
2014-04-22 10:00:00,23.83,23.95,23.82,23.83,93600.0,18.9049,19.0001,18.897,18.9049,93600.0
2014-04-22 10:30:00,23.84,23.95,23.84,23.95,51600.0,18.9129,19.0001,18.9129,19.0001,51600.0
2014-04-22 11:00:00,23.94,23.97,23.93,23.96,134400.0,18.9922,19.016,18.9843,19.0081,134400.0
2014-04-22 11:30:00,23.96,23.99,23.93,23.95,98200.0,19.0081,19.0319,18.9843,19.0001,98200.0
2014-04-22 12:00:00,23.95,24.0,23.94,24.0,142200.0,19.0001,19.0398,18.9922,19.0398,142200.0
2014-04-22 12:30:00,24.0,24.0,23.96,23.97,98200.0,19.0398,19.0398,19.0081,19.016,98200.0
2014-04-22 13:00:00,23.97,24.0,23.96,24.0,112800.0,19.016,19.0398,19.0081,19.0398,112800.0
2014-04-22 13:30:00,24.0,24.03,23.99,24.02,59600.0,19.0398,19.0636,19.0319,19.0557,59600.0
2014-04-22 14:00:00,24.01,24.02,23.92,23.93,100600.0,19.0477,19.0557,18.9763,18.9843,100600.0
2014-04-22 14:30:00,23.93,23.96,23.93,23.93,83200.0,18.9843,19.0081,18.9843,18.9843,83200.0
2014-04-22 15:00:00,23.93,23.94,23.91,23.93,144800.0,18.9843,18.9922,18.9684,18.9843,144800.0
2014-04-22 15:30:00,23.93,23.95,23.92,23.95,410200.0,18.9843,19.0001,18.9763,19.0001,410200.0
2014-04-23 09:30:00,23.97,24.08,23.9,24.04,261600.0,19.016,19.1033,18.9605,19.0715,261600.0
2014-04-23 10:00:00,24.02,24.06,23.94,24.04,107200.0,19.0557,19.0874,18.9922,19.0715,107200.0
2014-04-23 10:30:00,24.05,24.06,23.96,23.99,125400.0,19.0795,19.0874,19.0081,19.0319,125400.0
2014-04-23 11:00:00,23.99,23.99,23.89,23.92,122200.0,19.0319,19.0319,18.9525,18.9763,122200.0
2014-04-23 11:30:00,23.92,23.98,23.92,23.98,58400.0,18.9763,19.0239,18.9763,19.0239,58400.0
2014-04-23 12:00:00,23.98,23.99,23.93,23.95,54200.0,19.0239,19.0319,18.9843,19.0001,54200.0
2014-04-23 12:30:00,23.94,23.98,23.92,23.97,111400.0,18.9922,19.0239,18.9763,19.016,111400.0
2014-04-23 13:00:00,23.97,24.13,23.97,24.11,268200.0,19.016,19.1429,19.016,19.1271,268200.0
2014-04-23 13:30:00,24.11,24.11,24.02,24.04,55600.0,19.1271,19.1271,19.0557,19.0715,55600.0
2014-04-23 14:00:00,24.03,24.04,23.99,24.0,82000.0,19.0636,19.0715,19.0319,19.0398,82000.0
2014-04-23 14:30:00,23.99,24.0,23.97,24.0,113800.0,19.0319,19.0398,19.016,19.0398,113800.0
2014-04-23 15:00:00,23.99,24.03,23.99,24.0,115400.0,19.0319,19.0636,19.0319,19.0398,115400.0
2014-04-23 15:30:00,24.0,24.03,23.99,24.02,229400.0,19.0398,19.0636,19.0319,19.0557,229400.0
2014-04-24 09:30:00,24.16,24.19,23.98,24.0,270600.0,19.1667,19.1905,19.0239,19.0398,270600.0
2014-04-24 10:00:00,23.99,24.13,23.93,24.06,246600.0,19.0319,19.1429,18.9843,19.0874,246600.0
2014-04-24 10:30:00,24.06,24.09,23.99,24.04,141200.0,19.0874,19.1112,19.0319,19.0715,141200.0
2014-04-24 11:00:00,24.04,24.13,24.03,24.07,159600.0,19.0715,19.1429,19.0636,19.0953,159600.0
2014-04-24 11:30:00,24.07,24.13,24.06,24.09,138800.0,19.0953,19.1429,19.0874,19.1112,138800.0
2014-04-24 12:00:00,24.09,24.12,24.07,24.07,116800.0,19.1112,19.135,19.0953,19.0953,116800.0
2014-04-24 12:30:00,24.07,24.11,24.07,24.08,185400.0,19.0953,19.1271,19.0953,19.1033,185400.0
2014-04-24 13:00:00,24.08,24.14,24.06,24.11,124200.0,19.1033,19.1509,19.0874,19.1271,124200.0
2014-04-24 13:30:00,24.1,24.11,24.07,24.08,296200.0,19.1191,19.1271,19.0953,19.1033,296200.0
2014-04-24 14:00:00,24.08,24.12,24.08,24.1,229800.0,19.1033,19.135,19.1033,19.1191,229800.0
2014-04-24 14:30:00,24.1,24.18,24.09,24.18,236200.0,19.1191,19.1826,19.1112,19.1826,236200.0
2014-04-24 15:00:00,24.18,24.22,24.18,24.22,332000.0,19.1826,19.2143,19.1826,19.2143,332000.0
2014-04-24 15:30:00,24.22,24.23,24.18,24.19,583800.0,19.2143,19.2223,19.1826,19.1905,583800.0
2014-04-25 09:30:00,24.1,24.17,24.0,24.05,795000.0,19.1191,19.1747,19.0398,19.0795,795000.0
2014-04-25 10:00:00,24.05,24.11,23.82,23.82,1207400.0,19.0795,19.1271,18.897,18.897,1207400.0
2014-04-25 10:30:00,23.83,23.84,23.67,23.7,291800.0,18.9049,18.9129,18.778,18.8018,291800.0
2014-04-25 11:00:00,23.7,23.76,23.61,23.74,166600.0,18.8018,18.8494,18.7304,18.8335,166600.0
2014-04-25 11:30:00,23.74,23.78,23.67,23.75,123800.0,18.8335,18.8653,18.778,18.8415,123800.0
2014-04-25 12:00:00,23.75,23.77,23.59,23.65,279600.0,18.8415,18.8573,18.7145,18.7621,279600.0
2014-04-25 12:30:00,23.65,23.67,23.61,23.61,123000.0,18.7621,18.778,18.7304,18.7304,123000.0
2014-04-25 13:00:00,23.61,23.62,23.57,23.58,124600.0,18.7304,18.7383,18.6987,18.7066,124600.0
2014-04-25 13:30:00,23.58,23.61,23.52,23.59,119800.0,18.7066,18.7304,18.659,18.7145,119800.0
2014-04-25 14:00:00,23.59,23.6,23.54,23.55,194000.0,18.7145,18.7225,18.6749,18.6828,194000.0
2014-04-25 14:30:00,23.55,23.7,23.54,23.66,174000.0,18.6828,18.8018,18.6749,18.7701,174000.0
2014-04-25 15:00:00,23.67,23.72,23.62,23.7,256200.0,18.778,18.8177,18.7383,18.8018,256200.0
2014-04-25 15:30:00,23.7,23.71,23.56,23.59,320600.0,18.8018,18.8097,18.6907,18.7145,320600.0
2014-04-28 09:30:00,23.69,23.9,23.51,23.63,252800.0,18.7939,18.9605,18.6511,18.7463,252800.0
2014-04-28 10:00:00,23.63,23.72,23.57,23.68,234200.0,18.7463,18.8177,18.6987,18.7859,234200.0
2014-04-28 10:30:00,23.68,23.73,23.65,23.68,143000.0,18.7859,18.8256,18.7621,18.7859,143000.0
2014-04-28 11:00:00,23.68,23.7,23.49,23.5,422400.0,18.7859,18.8018,18.6352,18.6431,422400.0
2014-04-28 11:30:00,23.5,23.55,23.33,23.35,153200.0,18.6431,18.6828,18.5083,18.5241,153200.0
2014-04-28 12:00:00,23.34,23.43,23.33,23.38,159800.0,18.5162,18.5876,18.5083,18.5479,159800.0
2014-04-28 12:30:00,23.38,23.43,23.33,23.4,77400.0,18.5479,18.5876,18.5083,18.5638,77400.0
2014-04-28 13:00:00,23.4,23.4,23.29,23.34,208400.0,18.5638,18.5638,18.4765,18.5162,208400.0
2014-04-28 13:30:00,23.34,23.39,23.29,23.36,176000.0,18.5162,18.5559,18.4765,18.5321,176000.0
2014-04-28 14:00:00,23.36,23.45,23.32,23.43,91600.0,18.5321,18.6035,18.5003,18.5876,91600.0
2014-04-28 14:30:00,23.43,23.47,23.33,23.35,179800.0,18.5876,18.6193,18.5083,18.5241,179800.0
2014-04-28 15:00:00,23.35,23.47,23.34,23.46,462800.0,18.5241,18.6193,18.5162,18.6114,462800.0
2014-04-28 15:30:00,23.46,23.53,23.46,23.47,410000.0,18.6114,18.6669,18.6114,18.6193,410000.0
2014-04-29 09:30:00,23.6,23.85,23.54,23.56,136800.0,18.7225,18.9208,18.6749,18.6907,136800.0
2014-04-29 10:00:00,23.56,23.63,23.47,23.49,279400.0,18.6907,18.7463,18.6193,18.6352,279400.0
2014-04-29 10:30:00,23.5,23.57,23.47,23.53,95000.0,18.6431,18.6987,18.6193,18.6669,95000.0
2014-04-29 11:00:00,23.52,23.58,23.5,23.58,38600.0,18.659,18.7066,18.6431,18.7066,38600.0
2014-04-29 11:30:00,23.58,23.63,23.57,23.62,105400.0,18.7066,18.7463,18.6987,18.7383,105400.0
2014-04-29 12:00:00,23.62,23.63,23.53,23.58,214200.0,18.7383,18.7463,18.6669,18.7066,214200.0
2014-04-29 12:30:00,23.58,23.67,23.57,23.65,111000.0,18.7066,18.778,18.6987,18.7621,111000.0
2014-04-29 13:00:00,23.66,23.67,23.63,23.65,70200.0,18.7701,18.778,18.7463,18.7621,70200.0
2014-04-29 13:30:00,23.64,23.7,23.62,23.67,97200.0,18.7542,18.8018,18.7383,18.778,97200.0
2014-04-29 14:00:00,23.67,23.67,23.63,23.65,67400.0,18.778,18.778,18.7463,18.7621,67400.0
2014-04-29 14:30:00,23.65,23.65,23.63,23.65,193200.0,18.7621,18.7621,18.7463,18.7621,193200.0
2014-04-29 15:00:00,23.65,23.68,23.63,23.68,118000.0,18.7621,18.7859,18.7463,18.7859,118000.0
2014-04-29 15:30:00,23.67,23.68,23.58,23.65,756400.0,18.778,18.7859,18.7066,18.7621,756400.0
2014-04-30 09:30:00,23.61,23.61,23.44,23.58,155000.0,18.7304,18.7304,18.5955,18.7066,155000.0
2014-04-30 10:00:00,23.58,23.73,23.55,23.69,87000.0,18.7066,18.8256,18.6828,18.7939,87000.0
2014-04-30 10:30:00,23.69,23.77,23.61,23.75,264000.0,18.7939,18.8573,18.7304,18.8415,264000.0
2014-04-30 11:00:00,23.75,23.77,23.64,23.65,198800.0,18.8415,18.8573,18.7542,18.7621,198800.0
2014-04-30 11:30:00,23.67,23.74,23.65,23.73,94000.0,18.778,18.8335,18.7621,18.8256,94000.0
2014-04-30 12:00:00,23.74,23.77,23.72,23.75,59800.0,18.8335,18.8573,18.8177,18.8415,59800.0
2014-04-30 12:30:00,23.75,23.75,23.7,23.72,96800.0,18.8415,18.8415,18.8018,18.8177,96800.0
2014-04-30 13:00:00,23.72,23.74,23.71,23.71,79800.0,18.8177,18.8335,18.8097,18.8097,79800.0
2014-04-30 13:30:00,23.7,23.71,23.64,23.66,98000.0,18.8018,18.8097,18.7542,18.7701,98000.0
2014-04-30 14:00:00,23.66,23.72,23.61,23.69,196400.0,18.7701,18.8177,18.7304,18.7939,196400.0
2014-04-30 14:30:00,23.7,23.74,23.68,23.72,118000.0,18.8018,18.8335,18.7859,18.8177,118000.0
2014-04-30 15:00:00,23.73,23.78,23.71,23.78,148600.0,18.8256,18.8653,18.8097,18.8653,148600.0
2014-04-30 15:30:00,23.78,23.79,23.68,23.77,508800.0,18.8653,18.8732,18.7859,18.8573,508800.0
2014-05-01 09:30:00,23.79,23.89,23.61,23.61,267400.0,18.8732,18.9525,18.7304,18.7304,267400.0
2014-05-01 10:00:00,23.61,23.63,23.5,23.57,315200.0,18.7304,18.7463,18.6431,18.6987,315200.0
2014-05-01 10:30:00,23.58,23.6,23.52,23.57,293000.0,18.7066,18.7225,18.659,18.6987,293000.0
2014-05-01 11:00:00,23.57,23.61,23.5,23.56,366400.0,18.6987,18.7304,18.6431,18.6907,366400.0
2014-05-01 11:30:00,23.55,23.64,23.54,23.6,271200.0,18.6828,18.7542,18.6749,18.7225,271200.0
2014-05-01 12:00:00,23.6,23.65,23.58,23.59,206000.0,18.7225,18.7621,18.7066,18.7145,206000.0
2014-05-01 12:30:00,23.59,23.61,23.5,23.52,204800.0,18.7145,18.7304,18.6431,18.659,204800.0
2014-05-01 13:00:00,23.52,23.54,23.45,23.45,113200.0,18.659,18.6749,18.6035,18.6035,113200.0
2014-05-01 13:30:00,23.45,23.48,23.35,23.36,175200.0,18.6035,18.6273,18.5241,18.5321,175200.0
2014-05-01 14:00:00,23.36,23.41,23.33,23.37,208000.0,18.5321,18.5717,18.5083,18.54,208000.0
2014-05-01 14:30:00,23.37,23.42,23.32,23.34,165800.0,18.54,18.5797,18.5003,18.5162,165800.0
2014-05-01 15:00:00,23.33,23.37,23.28,23.32,295600.0,18.5083,18.54,18.4686,18.5003,295600.0
2014-05-01 15:30:00,23.32,23.34,23.28,23.33,593200.0,18.5003,18.5162,18.4686,18.5083,593200.0
2014-05-02 09:30:00,23.26,23.47,23.26,23.43,158400.0,18.4527,18.6193,18.4527,18.5876,158400.0
2014-05-02 10:00:00,23.43,23.54,23.4,23.47,119200.0,18.5876,18.6749,18.5638,18.6193,119200.0
2014-05-02 10:30:00,23.47,23.58,23.34,23.4,319000.0,18.6193,18.7066,18.5162,18.5638,319000.0
2014-05-02 11:00:00,23.39,23.47,23.38,23.43,256800.0,18.5559,18.6193,18.5479,18.5876,256800.0
2014-05-02 11:30:00,23.44,23.54,23.43,23.51,141000.0,18.5955,18.6749,18.5876,18.6511,141000.0
2014-05-02 12:00:00,23.52,23.54,23.49,23.5,184800.0,18.659,18.6749,18.6352,18.6431,184800.0
2014-05-02 12:30:00,23.5,23.5,23.44,23.45,139800.0,18.6431,18.6431,18.5955,18.6035,139800.0
2014-05-02 13:00:00,23.45,23.47,23.42,23.44,107800.0,18.6035,18.6193,18.5797,18.5955,107800.0
2014-05-02 13:30:00,23.43,23.48,23.39,23.39,109000.0,18.5876,18.6273,18.5559,18.5559,109000.0
2014-05-02 14:00:00,23.39,23.4,23.36,23.37,155000.0,18.5559,18.5638,18.5321,18.54,155000.0
2014-05-02 14:30:00,23.37,23.41,23.36,23.39,162600.0,18.54,18.5717,18.5321,18.5559,162600.0
2014-05-02 15:00:00,23.39,23.42,23.39,23.4,176000.0,18.5559,18.5797,18.5559,18.5638,176000.0
2014-05-02 15:30:00,23.4,23.41,23.34,23.39,390400.0,18.5638,18.5717,18.5162,18.5559,390400.0
2014-05-05 09:30:00,23.23,23.29,23.07,23.25,491000.0,18.4289,18.4765,18.302,18.4448,491000.0
2014-05-05 10:00:00,23.26,23.36,23.24,23.29,171000.0,18.4527,18.5321,18.4369,18.4765,171000.0
2014-05-05 10:30:00,23.29,23.42,23.27,23.39,142400.0,18.4765,18.5797,18.4607,18.5559,142400.0
2014-05-05 11:00:00,23.39,23.39,23.26,23.29,177600.0,18.5559,18.5559,18.4527,18.4765,177600.0
2014-05-05 11:30:00,23.29,23.37,23.27,23.36,227200.0,18.4765,18.54,18.4607,18.5321,227200.0
2014-05-05 12:00:00,23.36,23.38,23.33,23.35,103600.0,18.5321,18.5479,18.5083,18.5241,103600.0
2014-05-05 12:30:00,23.35,23.35,23.31,23.31,68000.0,18.5241,18.5241,18.4924,18.4924,68000.0
2014-05-05 13:00:00,23.31,23.37,23.3,23.34,157800.0,18.4924,18.54,18.4845,18.5162,157800.0
2014-05-05 13:30:00,23.35,23.36,23.32,23.32,98200.0,18.5241,18.5321,18.5003,18.5003,98200.0
2014-05-05 14:00:00,23.32,23.39,23.3,23.38,188800.0,18.5003,18.5559,18.4845,18.5479,188800.0
2014-05-05 14:30:00,23.38,23.39,23.36,23.37,138000.0,18.5479,18.5559,18.5321,18.54,138000.0
2014-05-05 15:00:00,23.38,23.41,23.36,23.39,151000.0,18.5479,18.5717,18.5321,18.5559,151000.0
2014-05-05 15:30:00,23.4,23.41,23.35,23.38,307800.0,18.5638,18.5717,18.5241,18.5479,307800.0
2014-05-06 09:30:00,23.42,23.59,23.21,23.24,241600.0,18.5797,18.7145,18.4131,18.4369,241600.0
2014-05-06 10:00:00,23.25,23.36,23.24,23.32,226200.0,18.4448,18.5321,18.4369,18.5003,226200.0
2014-05-06 10:30:00,23.33,23.36,23.24,23.27,204400.0,18.5083,18.5321,18.4369,18.4607,204400.0
2014-05-06 11:00:00,23.27,23.29,23.24,23.28,154800.0,18.4607,18.4765,18.4369,18.4686,154800.0
2014-05-06 11:30:00,23.28,23.32,23.27,23.32,208600.0,18.4686,18.5003,18.4607,18.5003,208600.0
2014-05-06 12:00:00,23.32,23.32,23.22,23.24,96000.0,18.5003,18.5003,18.421,18.4369,96000.0
2014-05-06 12:30:00,23.24,23.32,23.24,23.31,101200.0,18.4369,18.5003,18.4369,18.4924,101200.0
2014-05-06 13:00:00,23.31,23.32,23.21,23.21,131800.0,18.4924,18.5003,18.4131,18.4131,131800.0
2014-05-06 13:30:00,23.2,23.22,23.11,23.17,189400.0,18.4051,18.421,18.3337,18.3813,189400.0
2014-05-06 14:00:00,23.17,23.22,23.11,23.15,202600.0,18.3813,18.421,18.3337,18.3655,202600.0
2014-05-06 14:30:00,23.15,23.19,23.11,23.17,179800.0,18.3655,18.3972,18.3337,18.3813,179800.0
2014-05-06 15:00:00,23.17,23.27,23.14,23.25,270400.0,18.3813,18.4607,18.3575,18.4448,270400.0
2014-05-06 15:30:00,23.25,23.3,23.15,23.18,741000.0,18.4448,18.4845,18.3655,18.3893,741000.0
2014-05-07 09:30:00,23.25,23.25,22.88,23.14,533200.0,18.4448,18.4448,18.1513,18.3575,533200.0
2014-05-07 10:00:00,23.14,23.16,23.02,23.14,238600.0,18.3575,18.3734,18.2623,18.3575,238600.0
2014-05-07 10:30:00,23.13,23.23,23.08,23.2,286200.0,18.3496,18.4289,18.3099,18.4051,286200.0
2014-05-07 11:00:00,23.19,23.25,23.1,23.11,191400.0,18.3972,18.4448,18.3258,18.3337,191400.0
2014-05-07 11:30:00,23.13,23.25,23.11,23.22,155400.0,18.3496,18.4448,18.3337,18.421,155400.0
2014-05-07 12:00:00,23.22,23.25,23.17,23.23,109400.0,18.421,18.4448,18.3813,18.4289,109400.0
2014-05-07 12:30:00,23.23,23.25,23.15,23.17,148800.0,18.4289,18.4448,18.3655,18.3813,148800.0
2014-05-07 13:00:00,23.16,23.33,23.16,23.31,123800.0,18.3734,18.5083,18.3734,18.4924,123800.0
2014-05-07 13:30:00,23.31,23.41,23.21,23.21,127600.0,18.4924,18.5717,18.4131,18.4131,127600.0
2014-05-07 14:00:00,23.2,23.34,23.2,23.33,94600.0,18.4051,18.5162,18.4051,18.5083,94600.0
2014-05-07 14:30:00,23.33,23.37,23.31,23.34,107600.0,18.5083,18.54,18.4924,18.5162,107600.0
2014-05-07 15:00:00,23.35,23.36,23.29,23.29,226200.0,18.5241,18.5321,18.4765,18.4765,226200.0
2014-05-07 15:30:00,23.29,23.48,23.29,23.44,424800.0,18.4765,18.6273,18.4765,18.5955,424800.0
2014-05-08 09:30:00,23.36,23.53,23.31,23.49,297800.0,18.5321,18.6669,18.4924,18.6352,297800.0
2014-05-08 10:00:00,23.49,23.66,23.49,23.63,290600.0,18.6352,18.7701,18.6352,18.7463,290600.0
2014-05-08 10:30:00,23.63,23.68,23.61,23.66,152200.0,18.7463,18.7859,18.7304,18.7701,152200.0
2014-05-08 11:00:00,23.66,23.78,23.66,23.74,94000.0,18.7701,18.8653,18.7701,18.8335,94000.0
2014-05-08 11:30:00,23.75,23.87,23.74,23.83,151600.0,18.8415,18.9367,18.8335,18.9049,151600.0
2014-05-08 12:00:00,23.83,23.86,23.78,23.82,135800.0,18.9049,18.9287,18.8653,18.897,135800.0
2014-05-08 12:30:00,23.81,23.82,23.63,23.66,113400.0,18.8891,18.897,18.7463,18.7701,113400.0
2014-05-08 13:00:00,23.65,23.74,23.62,23.66,83000.0,18.7621,18.8335,18.7383,18.7701,83000.0
2014-05-08 13:30:00,23.66,23.68,23.58,23.58,88800.0,18.7701,18.7859,18.7066,18.7066,88800.0
2014-05-08 14:00:00,23.59,23.6,23.49,23.58,113800.0,18.7145,18.7225,18.6352,18.7066,113800.0
2014-05-08 14:30:00,23.58,23.6,23.43,23.47,90600.0,18.7066,18.7225,18.5876,18.6193,90600.0
2014-05-08 15:00:00,23.47,23.55,23.42,23.54,128800.0,18.6193,18.6828,18.5797,18.6749,128800.0
2014-05-08 15:30:00,23.54,23.56,23.49,23.54,322200.0,18.6749,18.6907,18.6352,18.6749,322200.0
2014-05-09 09:30:00,23.58,23.6,23.24,23.31,206000.0,18.7066,18.7225,18.4369,18.4924,206000.0
2014-05-09 10:00:00,23.31,23.44,23.25,23.37,152000.0,18.4924,18.5955,18.4448,18.54,152000.0
2014-05-09 10:30:00,23.36,23.39,23.24,23.26,263400.0,18.5321,18.5559,18.4369,18.4527,263400.0
2014-05-09 11:00:00,23.25,23.26,23.21,23.26,186400.0,18.4448,18.4527,18.4131,18.4527,186400.0
2014-05-09 11:30:00,23.26,23.36,23.25,23.33,258400.0,18.4527,18.5321,18.4448,18.5083,258400.0
2014-05-09 12:00:00,23.34,23.36,23.3,23.3,127400.0,18.5162,18.5321,18.4845,18.4845,127400.0
2014-05-09 12:30:00,23.3,23.41,23.29,23.39,307600.0,18.4845,18.5717,18.4765,18.5559,307600.0
2014-05-09 13:00:00,23.4,23.41,23.36,23.36,96000.0,18.5638,18.5717,18.5321,18.5321,96000.0
2014-05-09 13:30:00,23.37,23.38,23.33,23.34,160600.0,18.54,18.5479,18.5083,18.5162,160600.0
2014-05-09 14:00:00,23.34,23.36,23.29,23.3,173000.0,18.5162,18.5321,18.4765,18.4845,173000.0
2014-05-09 14:30:00,23.29,23.33,23.28,23.33,191800.0,18.4765,18.5083,18.4686,18.5083,191800.0
2014-05-09 15:00:00,23.33,23.4,23.32,23.37,353000.0,18.5083,18.5638,18.5003,18.54,353000.0
2014-05-09 15:30:00,23.38,23.47,23.37,23.44,266000.0,18.5479,18.6193,18.54,18.5955,266000.0
2014-05-12 09:30:00,23.54,23.66,23.52,23.65,222600.0,18.6749,18.7701,18.659,18.7621,222600.0
2014-05-12 10:00:00,23.66,23.67,23.61,23.63,293600.0,18.7701,18.778,18.7304,18.7463,293600.0
2014-05-12 10:30:00,23.63,23.75,23.63,23.72,175800.0,18.7463,18.8415,18.7463,18.8177,175800.0
2014-05-12 11:00:00,23.73,23.74,23.7,23.74,200000.0,18.8256,18.8335,18.8018,18.8335,200000.0
2014-05-12 11:30:00,23.74,23.74,23.69,23.7,134200.0,18.8335,18.8335,18.7939,18.8018,134200.0
2014-05-12 12:00:00,23.69,23.75,23.68,23.74,120200.0,18.7939,18.8415,18.7859,18.8335,120200.0
2014-05-12 12:30:00,23.74,23.75,23.71,23.71,86400.0,18.8335,18.8415,18.8097,18.8097,86400.0
2014-05-12 13:00:00,23.72,23.75,23.71,23.75,66000.0,18.8177,18.8415,18.8097,18.8415,66000.0
2014-05-12 13:30:00,23.74,23.77,23.74,23.75,99200.0,18.8335,18.8573,18.8335,18.8415,99200.0
2014-05-12 14:00:00,23.76,23.82,23.74,23.81,83200.0,18.8494,18.897,18.8335,18.8891,83200.0
2014-05-12 14:30:00,23.81,23.82,23.78,23.81,111400.0,18.8891,18.897,18.8653,18.8891,111400.0
2014-05-12 15:00:00,23.81,23.86,23.81,23.84,189200.0,18.8891,18.9287,18.8891,18.9129,189200.0
2014-05-12 15:30:00,23.84,23.87,23.84,23.84,346800.0,18.9129,18.9367,18.9129,18.9129,346800.0
2014-05-13 09:30:00,23.84,23.9,23.73,23.75,196000.0,18.9129,18.9605,18.8256,18.8415,196000.0
2014-05-13 10:00:00,23.75,23.83,23.75,23.82,93800.0,18.8415,18.9049,18.8415,18.897,93800.0
2014-05-13 10:30:00,23.82,23.84,23.77,23.77,134600.0,18.897,18.9129,18.8573,18.8573,134600.0
2014-05-13 11:00:00,23.77,23.77,23.68,23.73,99200.0,18.8573,18.8573,18.7859,18.8256,99200.0
2014-05-13 11:30:00,23.73,23.73,23.65,23.66,196600.0,18.8256,18.8256,18.7621,18.7701,196600.0
2014-05-13 12:00:00,23.66,23.69,23.64,23.67,108600.0,18.7701,18.7939,18.7542,18.778,108600.0
2014-05-13 12:30:00,23.67,23.68,23.64,23.66,80800.0,18.778,18.7859,18.7542,18.7701,80800.0
2014-05-13 13:00:00,23.65,23.66,23.6,23.6,127400.0,18.7621,18.7701,18.7225,18.7225,127400.0
2014-05-13 13:30:00,23.6,23.63,23.5,23.52,344000.0,18.7225,18.7463,18.6431,18.659,344000.0
2014-05-13 14:00:00,23.52,23.61,23.48,23.61,251400.0,18.659,18.7304,18.6273,18.7304,251400.0
2014-05-13 14:30:00,23.62,23.65,23.58,23.58,110600.0,18.7383,18.7621,18.7066,18.7066,110600.0
2014-05-13 15:00:00,23.58,23.6,23.52,23.55,205600.0,18.7066,18.7225,18.659,18.6828,205600.0
2014-05-13 15:30:00,23.55,23.55,23.45,23.45,557800.0,18.6828,18.6828,18.6035,18.6035,557800.0
2014-05-14 09:30:00,23.5,23.5,23.23,23.31,299800.0,18.6431,18.6431,18.4289,18.4924,299800.0
2014-05-14 10:00:00,23.31,23.33,23.27,23.29,265800.0,18.4924,18.5083,18.4607,18.4765,265800.0
2014-05-14 10:30:00,23.29,23.39,23.27,23.33,187000.0,18.4765,18.5559,18.4607,18.5083,187000.0
2014-05-14 11:00:00,23.33,23.36,23.32,23.34,86200.0,18.5083,18.5321,18.5003,18.5162,86200.0
2014-05-14 11:30:00,23.33,23.35,23.3,23.32,146800.0,18.5083,18.5241,18.4845,18.5003,146800.0
2014-05-14 12:00:00,23.31,23.33,23.29,23.31,93400.0,18.4924,18.5083,18.4765,18.4924,93400.0
2014-05-14 12:30:00,23.31,23.34,23.28,23.3,79200.0,18.4924,18.5162,18.4686,18.4845,79200.0
2014-05-14 13:00:00,23.3,23.31,23.29,23.3,180400.0,18.4845,18.4924,18.4765,18.4845,180400.0
2014-05-14 13:30:00,23.3,23.3,23.28,23.29,126200.0,18.4845,18.4845,18.4686,18.4765,126200.0
2014-05-14 14:00:00,23.29,23.3,23.28,23.3,138400.0,18.4765,18.4845,18.4686,18.4845,138400.0
2014-05-14 14:30:00,23.3,23.3,23.24,23.26,145600.0,18.4845,18.4845,18.4369,18.4527,145600.0
2014-05-14 15:00:00,23.25,23.3,23.25,23.3,148600.0,18.4448,18.4845,18.4448,18.4845,148600.0
2014-05-14 15:30:00,23.29,23.29,23.22,23.23,281600.0,18.4765,18.4765,18.421,18.4289,281600.0
2014-05-15 09:30:00,23.18,23.22,23.05,23.11,143600.0,18.3893,18.421,18.2861,18.3337,143600.0
2014-05-15 10:00:00,23.11,23.11,22.84,22.95,244200.0,18.3337,18.3337,18.1195,18.2068,244200.0
2014-05-15 10:30:00,22.95,22.98,22.84,22.91,229400.0,18.2068,18.2306,18.1195,18.1751,229400.0
2014-05-15 11:00:00,22.91,22.93,22.81,22.83,157000.0,18.1751,18.1909,18.0957,18.1116,157000.0
2014-05-15 11:30:00,22.83,22.88,22.75,22.75,172800.0,18.1116,18.1513,18.0481,18.0481,172800.0
2014-05-15 12:00:00,22.75,22.82,22.73,22.81,155000.0,18.0481,18.1037,18.0323,18.0957,155000.0
2014-05-15 12:30:00,22.81,22.89,22.81,22.87,75600.0,18.0957,18.1592,18.0957,18.1433,75600.0
2014-05-15 13:00:00,22.88,22.89,22.82,22.85,164800.0,18.1513,18.1592,18.1037,18.1275,164800.0
2014-05-15 13:30:00,22.85,22.9,22.84,22.88,125200.0,18.1275,18.1671,18.1195,18.1513,125200.0
2014-05-15 14:00:00,22.88,22.97,22.86,22.88,202000.0,18.1513,18.2227,18.1354,18.1513,202000.0
2014-05-15 14:30:00,22.89,22.95,22.88,22.92,131000.0,18.1592,18.2068,18.1513,18.183,131000.0
2014-05-15 15:00:00,22.92,22.93,22.88,22.89,174000.0,18.183,18.1909,18.1513,18.1592,174000.0
2014-05-15 15:30:00,22.9,22.93,22.88,22.93,455000.0,18.1671,18.1909,18.1513,18.1909,455000.0
2014-05-16 09:30:00,22.92,23.0,22.84,22.98,414600.0,18.183,18.2465,18.1195,18.2306,414600.0
2014-05-16 10:00:00,22.98,23.03,22.84,22.95,376800.0,18.2306,18.2703,18.1195,18.2068,376800.0
2014-05-16 10:30:00,22.95,23.11,22.95,23.1,148600.0,18.2068,18.3337,18.2068,18.3258,148600.0
2014-05-16 11:00:00,23.1,23.11,23.03,23.05,134200.0,18.3258,18.3337,18.2703,18.2861,134200.0
2014-05-16 11:30:00,23.05,23.1,23.04,23.09,155200.0,18.2861,18.3258,18.2782,18.3179,155200.0
2014-05-16 12:00:00,23.08,23.11,23.07,23.11,97600.0,18.3099,18.3337,18.302,18.3337,97600.0
2014-05-16 12:30:00,23.11,23.11,23.04,23.08,123200.0,18.3337,18.3337,18.2782,18.3099,123200.0
2014-05-16 13:00:00,23.07,23.07,23.02,23.05,125800.0,18.302,18.302,18.2623,18.2861,125800.0
2014-05-16 13:30:00,23.05,23.07,23.04,23.06,173800.0,18.2861,18.302,18.2782,18.2941,173800.0
2014-05-16 14:00:00,23.06,23.09,23.05,23.08,137800.0,18.2941,18.3179,18.2861,18.3099,137800.0
2014-05-16 14:30:00,23.08,23.16,23.08,23.16,125000.0,18.3099,18.3734,18.3099,18.3734,125000.0
2014-05-16 15:00:00,23.17,23.23,23.15,23.2,210800.0,18.3813,18.4289,18.3655,18.4051,210800.0
2014-05-16 15:30:00,23.2,23.24,23.18,23.2,549200.0,18.4051,18.4369,18.3893,18.4051,549200.0
2014-05-19 09:30:00,23.16,23.23,22.96,23.19,305400.0,18.5142,18.5701,18.3543,18.5382,305400.0
2014-05-19 10:00:00,23.19,23.22,23.1,23.15,359800.0,18.5382,18.5621,18.4662,18.5062,359800.0
2014-05-19 10:30:00,23.15,23.29,23.14,23.25,384800.0,18.5062,18.6181,18.4982,18.5861,384800.0
2014-05-19 11:00:00,23.25,23.29,23.24,23.25,231400.0,18.5861,18.6181,18.5781,18.5861,231400.0
2014-05-19 11:30:00,23.25,23.25,23.23,23.24,118800.0,18.5861,18.5861,18.5701,18.5781,118800.0
2014-05-19 12:00:00,23.24,23.28,23.21,23.26,143200.0,18.5781,18.6101,18.5542,18.5941,143200.0
2014-05-19 12:30:00,23.26,23.27,23.24,23.25,84800.0,18.5941,18.6021,18.5781,18.5861,84800.0
2014-05-19 13:00:00,23.25,23.27,23.25,23.25,247400.0,18.5861,18.6021,18.5861,18.5861,247400.0
2014-05-19 13:30:00,23.25,23.25,23.24,23.25,159400.0,18.5861,18.5861,18.5781,18.5861,159400.0
2014-05-19 14:00:00,23.25,23.25,23.22,23.23,68000.0,18.5861,18.5861,18.5621,18.5701,68000.0
2014-05-19 14:30:00,23.23,23.25,23.21,23.23,112400.0,18.5701,18.5861,18.5542,18.5701,112400.0
2014-05-19 15:00:00,23.23,23.25,23.18,23.2,128400.0,18.5701,18.5861,18.5302,18.5462,128400.0
2014-05-19 15:30:00,23.2,23.23,23.18,23.21,271400.0,18.5462,18.5701,18.5302,18.5542,271400.0
2014-05-20 09:30:00,23.2,23.25,23.07,23.17,126400.0,18.5462,18.5861,18.4422,18.5222,126400.0
2014-05-20 10:00:00,23.17,23.21,23.09,23.09,132600.0,18.5222,18.5542,18.4582,18.4582,132600.0
2014-05-20 10:30:00,23.1,23.18,23.08,23.18,73400.0,18.4662,18.5302,18.4502,18.5302,73400.0
2014-05-20 11:00:00,23.18,23.18,23.13,23.13,76800.0,18.5302,18.5302,18.4902,18.4902,76800.0
2014-05-20 11:30:00,23.13,23.22,23.13,23.18,71400.0,18.4902,18.5621,18.4902,18.5302,71400.0
2014-05-20 12:00:00,23.18,23.18,23.09,23.11,87800.0,18.5302,18.5302,18.4582,18.4742,87800.0
2014-05-20 12:30:00,23.11,23.11,23.04,23.07,62600.0,18.4742,18.4742,18.4183,18.4422,62600.0
2014-05-20 13:00:00,23.07,23.08,22.99,23.04,58600.0,18.4422,18.4502,18.3783,18.4183,58600.0
2014-05-20 13:30:00,23.04,23.07,22.94,22.96,165000.0,18.4183,18.4422,18.3383,18.3543,165000.0
2014-05-20 14:00:00,22.95,23.02,22.95,23.0,96200.0,18.3463,18.4023,18.3463,18.3863,96200.0
2014-05-20 14:30:00,23.0,23.0,22.96,22.97,135800.0,18.3863,18.3863,18.3543,18.3623,135800.0
2014-05-20 15:00:00,22.97,23.0,22.97,22.98,185800.0,18.3623,18.3863,18.3623,18.3703,185800.0
2014-05-20 15:30:00,22.99,23.05,22.99,23.0,311200.0,18.3783,18.4262,18.3783,18.3863,311200.0
2014-05-21 09:30:00,23.07,23.26,23.07,23.25,142400.0,18.4422,18.5941,18.4422,18.5861,142400.0
2014-05-21 10:00:00,23.25,23.26,23.11,23.15,159600.0,18.5861,18.5941,18.4742,18.5062,159600.0
2014-05-21 10:30:00,23.15,23.21,23.15,23.18,82000.0,18.5062,18.5542,18.5062,18.5302,82000.0
2014-05-21 11:00:00,23.18,23.22,23.14,23.15,82800.0,18.5302,18.5621,18.4982,18.5062,82800.0
2014-05-21 11:30:00,23.15,23.17,23.08,23.13,101600.0,18.5062,18.5222,18.4502,18.4902,101600.0
2014-05-21 12:00:00,23.13,23.13,23.09,23.11,100200.0,18.4902,18.4902,18.4582,18.4742,100200.0
2014-05-21 12:30:00,23.11,23.13,23.1,23.13,64600.0,18.4742,18.4902,18.4662,18.4902,64600.0
2014-05-21 13:00:00,23.13,23.16,23.11,23.11,91800.0,18.4902,18.5142,18.4742,18.4742,91800.0
2014-05-21 13:30:00,23.11,23.11,23.08,23.09,132200.0,18.4742,18.4742,18.4502,18.4582,132200.0
2014-05-21 14:00:00,23.09,23.12,23.02,23.08,107400.0,18.4582,18.4822,18.4023,18.4502,107400.0
2014-05-21 14:30:00,23.08,23.12,23.06,23.11,87600.0,18.4502,18.4822,18.4342,18.4742,87600.0
2014-05-21 15:00:00,23.11,23.18,23.1,23.15,145000.0,18.4742,18.5302,18.4662,18.5062,145000.0
2014-05-21 15:30:00,23.15,23.17,23.14,23.17,266800.0,18.5062,18.5222,18.4982,18.5222,266800.0
2014-05-22 09:30:00,23.23,23.53,23.17,23.53,179400.0,18.5701,18.81,18.5222,18.81,179400.0
2014-05-22 10:00:00,23.54,23.56,23.42,23.43,240600.0,18.818,18.8339,18.722,18.73,240600.0
2014-05-22 10:30:00,23.44,23.5,23.42,23.48,131800.0,18.738,18.786,18.722,18.77,131800.0
2014-05-22 11:00:00,23.49,23.49,23.45,23.46,97000.0,18.778,18.778,18.746,18.754,97000.0
2014-05-22 11:30:00,23.46,23.47,23.41,23.41,149600.0,18.754,18.762,18.714,18.714,149600.0
2014-05-22 12:00:00,23.41,23.43,23.35,23.36,246000.0,18.714,18.73,18.6661,18.6741,246000.0
2014-05-22 12:30:00,23.36,23.36,23.32,23.32,119200.0,18.6741,18.6741,18.6421,18.6421,119200.0
2014-05-22 13:00:00,23.32,23.36,23.32,23.36,50000.0,18.6421,18.6741,18.6421,18.6741,50000.0
2014-05-22 13:30:00,23.36,23.36,23.3,23.3,287600.0,18.6741,18.6741,18.6261,18.6261,287600.0
2014-05-22 14:00:00,23.3,23.33,23.22,23.22,311800.0,18.6261,18.6501,18.5621,18.5621,311800.0
2014-05-22 14:30:00,23.22,23.25,23.21,23.23,176000.0,18.5621,18.5861,18.5542,18.5701,176000.0
2014-05-22 15:00:00,23.23,23.23,23.16,23.16,337600.0,18.5701,18.5701,18.5142,18.5142,337600.0
2014-05-22 15:30:00,23.16,23.24,23.15,23.22,504400.0,18.5142,18.5781,18.5062,18.5621,504400.0
2014-05-23 09:30:00,23.21,23.25,23.1,23.16,134600.0,18.5542,18.5861,18.4662,18.5142,134600.0
2014-05-23 10:00:00,23.16,23.23,23.15,23.23,149600.0,18.5142,18.5701,18.5062,18.5701,149600.0
2014-05-23 10:30:00,23.23,23.27,23.23,23.25,107600.0,18.5701,18.6021,18.5701,18.5861,107600.0
2014-05-23 11:00:00,23.25,23.29,23.25,23.27,101200.0,18.5861,18.6181,18.5861,18.6021,101200.0
2014-05-23 11:30:00,23.27,23.28,23.24,23.25,74600.0,18.6021,18.6101,18.5781,18.5861,74600.0
2014-05-23 12:00:00,23.25,23.28,23.25,23.27,82200.0,18.5861,18.6101,18.5861,18.6021,82200.0
2014-05-23 12:30:00,23.27,23.29,23.25,23.28,94200.0,18.6021,18.6181,18.5861,18.6101,94200.0
2014-05-23 13:00:00,23.28,23.31,23.25,23.3,96800.0,18.6101,18.6341,18.5861,18.6261,96800.0
2014-05-23 13:30:00,23.3,23.35,23.3,23.34,55200.0,18.6261,18.6661,18.6261,18.6581,55200.0
2014-05-23 14:00:00,23.34,23.35,23.33,23.34,45600.0,18.6581,18.6661,18.6501,18.6581,45600.0
2014-05-23 14:30:00,23.33,23.36,23.33,23.34,65200.0,18.6501,18.6741,18.6501,18.6581,65200.0
2014-05-23 15:00:00,23.34,23.35,23.32,23.34,295600.0,18.6581,18.6661,18.6421,18.6581,295600.0
2014-05-23 15:30:00,23.34,23.35,23.32,23.33,278200.0,18.6581,18.6661,18.6421,18.6501,278200.0
2014-05-27 09:30:00,23.43,23.56,23.33,23.53,240200.0,18.73,18.8339,18.6501,18.81,240200.0
2014-05-27 10:00:00,23.53,23.6,23.52,23.58,234400.0,18.81,18.8659,18.802,18.8499,234400.0
2014-05-27 10:30:00,23.59,23.63,23.58,23.62,198800.0,18.8579,18.8899,18.8499,18.8819,198800.0
2014-05-27 11:00:00,23.62,23.63,23.57,23.58,132400.0,18.8819,18.8899,18.8419,18.8499,132400.0
2014-05-27 11:30:00,23.59,23.6,23.57,23.58,161000.0,18.8579,18.8659,18.8419,18.8499,161000.0
2014-05-27 12:00:00,23.58,23.61,23.55,23.55,67600.0,18.8499,18.8739,18.8259,18.8259,67600.0
2014-05-27 12:30:00,23.55,23.61,23.55,23.59,111000.0,18.8259,18.8739,18.8259,18.8579,111000.0
2014-05-27 13:00:00,23.6,23.6,23.57,23.57,63600.0,18.8659,18.8659,18.8419,18.8419,63600.0
2014-05-27 13:30:00,23.57,23.61,23.57,23.61,98000.0,18.8419,18.8739,18.8419,18.8739,98000.0
2014-05-27 14:00:00,23.61,23.61,23.58,23.59,175200.0,18.8739,18.8739,18.8499,18.8579,175200.0
2014-05-27 14:30:00,23.58,23.62,23.58,23.61,72200.0,18.8499,18.8819,18.8499,18.8739,72200.0
2014-05-27 15:00:00,23.61,23.63,23.61,23.62,87400.0,18.8739,18.8899,18.8739,18.8819,87400.0
2014-05-27 15:30:00,23.62,23.63,23.6,23.61,266800.0,18.8819,18.8899,18.8659,18.8739,266800.0
2014-05-28 09:30:00,23.57,23.75,23.5,23.67,138600.0,18.8419,18.9858,18.786,18.9219,138600.0
2014-05-28 10:00:00,23.67,23.67,23.57,23.61,108000.0,18.9219,18.9219,18.8419,18.8739,108000.0
2014-05-28 10:30:00,23.61,23.65,23.57,23.64,99800.0,18.8739,18.9059,18.8419,18.8979,99800.0
2014-05-28 11:00:00,23.65,23.66,23.61,23.61,169000.0,18.9059,18.9139,18.8739,18.8739,169000.0
2014-05-28 11:30:00,23.61,23.66,23.61,23.65,128000.0,18.8739,18.9139,18.8739,18.9059,128000.0
2014-05-28 12:00:00,23.65,23.7,23.64,23.64,159800.0,18.9059,18.9459,18.8979,18.8979,159800.0
2014-05-28 12:30:00,23.64,23.66,23.63,23.65,85800.0,18.8979,18.9139,18.8899,18.9059,85800.0
2014-05-28 13:00:00,23.65,23.72,23.65,23.68,96400.0,18.9059,18.9618,18.9059,18.9299,96400.0
2014-05-28 13:30:00,23.69,23.7,23.65,23.68,79200.0,18.9379,18.9459,18.9059,18.9299,79200.0
2014-05-28 14:00:00,23.68,23.68,23.66,23.67,94200.0,18.9299,18.9299,18.9139,18.9219,94200.0
2014-05-28 14:30:00,23.66,23.7,23.65,23.69,118200.0,18.9139,18.9459,18.9059,18.9379,118200.0
2014-05-28 15:00:00,23.69,23.7,23.67,23.67,144000.0,18.9379,18.9459,18.9219,18.9219,144000.0
2014-05-28 15:30:00,23.67,23.69,23.63,23.63,348800.0,18.9219,18.9379,18.8899,18.8899,348800.0
2014-05-29 09:30:00,23.72,23.75,23.66,23.7,119400.0,18.9618,18.9858,18.9139,18.9459,119400.0
2014-05-29 10:00:00,23.7,23.72,23.59,23.65,144200.0,18.9459,18.9618,18.8579,18.9059,144200.0
2014-05-29 10:30:00,23.65,23.7,23.61,23.69,82400.0,18.9059,18.9459,18.8739,18.9379,82400.0
2014-05-29 11:00:00,23.7,23.75,23.68,23.75,88400.0,18.9459,18.9858,18.9299,18.9858,88400.0
2014-05-29 11:30:00,23.75,23.77,23.71,23.72,88600.0,18.9858,19.0018,18.9539,18.9618,88600.0
2014-05-29 12:00:00,23.73,23.78,23.71,23.72,70600.0,18.9698,19.0098,18.9539,18.9618,70600.0
2014-05-29 12:30:00,23.73,23.74,23.71,23.73,43800.0,18.9698,18.9778,18.9539,18.9698,43800.0
2014-05-29 13:00:00,23.73,23.73,23.63,23.64,75000.0,18.9698,18.9698,18.8899,18.8979,75000.0
2014-05-29 13:30:00,23.63,23.68,23.63,23.68,61200.0,18.8899,18.9299,18.8899,18.9299,61200.0
2014-05-29 14:00:00,23.68,23.68,23.65,23.65,78200.0,18.9299,18.9299,18.9059,18.9059,78200.0
2014-05-29 14:30:00,23.65,23.66,23.57,23.58,216000.0,18.9059,18.9139,18.8419,18.8499,216000.0
2014-05-29 15:00:00,23.58,23.6,23.56,23.58,163400.0,18.8499,18.8659,18.8339,18.8499,163400.0
2014-05-29 15:30:00,23.58,23.66,23.58,23.66,289200.0,18.8499,18.9139,18.8499,18.9139,289200.0
2014-05-30 09:30:00,23.7,23.75,23.58,23.72,83600.0,18.9459,18.9858,18.8499,18.9618,83600.0
2014-05-30 10:00:00,23.72,23.73,23.64,23.66,94000.0,18.9618,18.9698,18.8979,18.9139,94000.0
2014-05-30 10:30:00,23.66,23.74,23.64,23.74,98000.0,18.9139,18.9778,18.8979,18.9778,98000.0
2014-05-30 11:00:00,23.74,23.79,23.74,23.78,95000.0,18.9778,19.0178,18.9778,19.0098,95000.0
2014-05-30 11:30:00,23.78,23.85,23.78,23.82,86600.0,19.0098,19.0658,19.0098,19.0418,86600.0
2014-05-30 12:00:00,23.82,23.84,23.8,23.8,60600.0,19.0418,19.0578,19.0258,19.0258,60600.0
2014-05-30 12:30:00,23.8,23.8,23.71,23.76,62400.0,19.0258,19.0258,18.9539,18.9938,62400.0
2014-05-30 13:00:00,23.75,23.79,23.75,23.75,110800.0,18.9858,19.0178,18.9858,18.9858,110800.0
2014-05-30 13:30:00,23.75,23.79,23.73,23.79,67800.0,18.9858,19.0178,18.9698,19.0178,67800.0
2014-05-30 14:00:00,23.78,23.81,23.76,23.79,70000.0,19.0098,19.0338,18.9938,19.0178,70000.0
2014-05-30 14:30:00,23.79,23.82,23.78,23.8,85000.0,19.0178,19.0418,19.0098,19.0258,85000.0
2014-05-30 15:00:00,23.79,23.8,23.77,23.79,56800.0,19.0178,19.0258,19.0018,19.0178,56800.0
2014-05-30 15:30:00,23.78,23.81,23.77,23.8,305000.0,19.0098,19.0338,19.0018,19.0258,305000.0
2014-06-02 09:30:00,23.53,23.74,23.52,23.55,258800.0,18.81,18.9778,18.802,18.8259,258800.0
2014-06-02 10:00:00,23.55,23.56,23.41,23.52,363000.0,18.8259,18.8339,18.714,18.802,363000.0
2014-06-02 10:30:00,23.52,23.56,23.45,23.48,125800.0,18.802,18.8339,18.746,18.77,125800.0
2014-06-02 11:00:00,23.49,23.55,23.47,23.55,247200.0,18.778,18.8259,18.762,18.8259,247200.0
2014-06-02 11:30:00,23.55,23.57,23.5,23.53,85400.0,18.8259,18.8419,18.786,18.81,85400.0
2014-06-02 12:00:00,23.53,23.53,23.5,23.52,96200.0,18.81,18.81,18.786,18.802,96200.0
2014-06-02 12:30:00,23.52,23.57,23.5,23.57,56600.0,18.802,18.8419,18.786,18.8419,56600.0
2014-06-02 13:00:00,23.58,23.59,23.53,23.58,75400.0,18.8499,18.8579,18.81,18.8499,75400.0
2014-06-02 13:30:00,23.57,23.59,23.54,23.56,71000.0,18.8419,18.8579,18.818,18.8339,71000.0
2014-06-02 14:00:00,23.56,23.63,23.56,23.62,107400.0,18.8339,18.8899,18.8339,18.8819,107400.0
2014-06-02 14:30:00,23.62,23.63,23.59,23.61,82800.0,18.8819,18.8899,18.8579,18.8739,82800.0
2014-06-02 15:00:00,23.61,23.63,23.58,23.61,114000.0,18.8739,18.8899,18.8499,18.8739,114000.0
2014-06-02 15:30:00,23.61,23.64,23.6,23.63,240200.0,18.8739,18.8979,18.8659,18.8899,240200.0
2014-06-03 09:30:00,23.52,23.71,23.52,23.7,171200.0,18.802,18.9539,18.802,18.9459,171200.0
2014-06-03 10:00:00,23.7,23.81,23.68,23.7,136000.0,18.9459,19.0338,18.9299,18.9459,136000.0
2014-06-03 10:30:00,23.71,23.73,23.61,23.68,120400.0,18.9539,18.9698,18.8739,18.9299,120400.0
2014-06-03 11:00:00,23.68,23.7,23.65,23.66,53000.0,18.9299,18.9459,18.9059,18.9139,53000.0
2014-06-03 11:30:00,23.66,23.66,23.6,23.64,47000.0,18.9139,18.9139,18.8659,18.8979,47000.0
2014-06-03 12:00:00,23.65,23.69,23.65,23.69,97200.0,18.9059,18.9379,18.9059,18.9379,97200.0
2014-06-03 12:30:00,23.69,23.69,23.66,23.68,98200.0,18.9379,18.9379,18.9139,18.9299,98200.0
2014-06-03 13:00:00,23.68,23.71,23.66,23.71,46600.0,18.9299,18.9539,18.9139,18.9539,46600.0
2014-06-03 13:30:00,23.71,23.75,23.68,23.74,83000.0,18.9539,18.9858,18.9299,18.9778,83000.0
2014-06-03 14:00:00,23.75,23.77,23.74,23.75,82000.0,18.9858,19.0018,18.9778,18.9858,82000.0
2014-06-03 14:30:00,23.75,23.76,23.71,23.72,97600.0,18.9858,18.9938,18.9539,18.9618,97600.0
2014-06-03 15:00:00,23.72,23.75,23.68,23.73,71200.0,18.9618,18.9858,18.9299,18.9698,71200.0
2014-06-03 15:30:00,23.73,23.75,23.71,23.72,189400.0,18.9698,18.9858,18.9539,18.9618,189400.0
2014-06-04 09:30:00,23.58,23.71,23.56,23.68,131800.0,18.8499,18.9539,18.8339,18.9299,131800.0
2014-06-04 10:00:00,23.69,23.75,23.67,23.68,153200.0,18.9379,18.9858,18.9219,18.9299,153200.0
2014-06-04 10:30:00,23.68,23.79,23.68,23.79,125000.0,18.9299,19.0178,18.9299,19.0178,125000.0
2014-06-04 11:00:00,23.79,23.83,23.77,23.82,82000.0,19.0178,19.0498,19.0018,19.0418,82000.0
2014-06-04 11:30:00,23.82,23.82,23.79,23.81,48600.0,19.0418,19.0418,19.0178,19.0338,48600.0
2014-06-04 12:00:00,23.8,23.84,23.8,23.83,64000.0,19.0258,19.0578,19.0258,19.0498,64000.0
2014-06-04 12:30:00,23.83,23.83,23.8,23.83,37200.0,19.0498,19.0498,19.0258,19.0498,37200.0
2014-06-04 13:00:00,23.83,23.85,23.77,23.77,65600.0,19.0498,19.0658,19.0018,19.0018,65600.0
2014-06-04 13:30:00,23.77,23.78,23.75,23.77,126200.0,19.0018,19.0098,18.9858,19.0018,126200.0
2014-06-04 14:00:00,23.78,23.81,23.77,23.79,73200.0,19.0098,19.0338,19.0018,19.0178,73200.0
2014-06-04 14:30:00,23.79,23.82,23.79,23.82,65400.0,19.0178,19.0418,19.0178,19.0418,65400.0
2014-06-04 15:00:00,23.81,23.85,23.8,23.83,109400.0,19.0338,19.0658,19.0258,19.0498,109400.0
2014-06-04 15:30:00,23.83,23.89,23.83,23.88,301600.0,19.0498,19.0977,19.0498,19.0898,301600.0
2014-06-05 09:30:00,23.95,23.98,23.75,23.88,233200.0,19.1457,19.1697,18.9858,19.0898,233200.0
2014-06-05 10:00:00,23.89,23.93,23.78,23.9,178200.0,19.0977,19.1297,19.0098,19.1057,178200.0
2014-06-05 10:30:00,23.91,23.94,23.89,23.92,93800.0,19.1137,19.1377,19.0977,19.1217,93800.0
2014-06-05 11:00:00,23.92,23.99,23.91,23.97,123600.0,19.1217,19.1777,19.1137,19.1617,123600.0
2014-06-05 11:30:00,23.97,24.06,23.97,24.05,129400.0,19.1617,19.2336,19.1617,19.2257,129400.0
2014-06-05 12:00:00,24.05,24.11,24.04,24.08,240600.0,19.2257,19.2736,19.2177,19.2496,240600.0
2014-06-05 12:30:00,24.08,24.1,24.04,24.04,165600.0,19.2496,19.2656,19.2177,19.2177,165600.0
2014-06-05 13:00:00,24.04,24.1,24.04,24.06,134200.0,19.2177,19.2656,19.2177,19.2336,134200.0
2014-06-05 13:30:00,24.07,24.09,24.03,24.07,75800.0,19.2416,19.2576,19.2097,19.2416,75800.0
2014-06-05 14:00:00,24.07,24.13,24.07,24.13,153200.0,19.2416,19.2896,19.2416,19.2896,153200.0
2014-06-05 14:30:00,24.13,24.19,24.13,24.14,155200.0,19.2896,19.3376,19.2896,19.2976,155200.0
2014-06-05 15:00:00,24.14,24.18,24.14,24.17,161800.0,19.2976,19.3296,19.2976,19.3216,161800.0
2014-06-05 15:30:00,24.17,24.18,24.11,24.13,334800.0,19.3216,19.3296,19.2736,19.2896,334800.0
2014-06-06 09:30:00,24.25,24.36,24.17,24.34,300200.0,19.3855,19.4735,19.3216,19.4575,300200.0
2014-06-06 10:00:00,24.35,24.47,24.34,24.45,184800.0,19.4655,19.5614,19.4575,19.5454,184800.0
2014-06-06 10:30:00,24.45,24.45,24.36,24.4,103800.0,19.5454,19.5454,19.4735,19.5054,103800.0
2014-06-06 11:00:00,24.39,24.41,24.34,24.36,1212400.0,19.4974,19.5134,19.4575,19.4735,1212400.0
2014-06-06 11:30:00,24.36,24.36,24.3,24.3,118800.0,19.4735,19.4735,19.4255,19.4255,118800.0
2014-06-06 12:00:00,24.3,24.3,24.26,24.27,101600.0,19.4255,19.4255,19.3935,19.4015,101600.0
2014-06-06 12:30:00,24.27,24.33,24.25,24.32,84600.0,19.4015,19.4495,19.3855,19.4415,84600.0
2014-06-06 13:00:00,24.31,24.35,24.3,24.34,143000.0,19.4335,19.4655,19.4255,19.4575,143000.0
2014-06-06 13:30:00,24.34,24.35,24.29,24.31,47000.0,19.4575,19.4655,19.4175,19.4335,47000.0
2014-06-06 14:00:00,24.31,24.32,24.28,24.31,68400.0,19.4335,19.4415,19.4095,19.4335,68400.0
2014-06-06 14:30:00,24.3,24.32,24.28,24.3,115800.0,19.4255,19.4415,19.4095,19.4255,115800.0
2014-06-06 15:00:00,24.3,24.3,24.27,24.27,89600.0,19.4255,19.4255,19.4015,19.4015,89600.0
2014-06-06 15:30:00,24.27,24.33,24.25,24.33,439400.0,19.4015,19.4495,19.3855,19.4495,439400.0
2014-06-09 09:30:00,24.29,24.63,24.22,24.58,311600.0,19.4175,19.6893,19.3615,19.6493,311600.0
2014-06-09 10:00:00,24.59,24.61,24.54,24.59,116800.0,19.6573,19.6733,19.6174,19.6573,116800.0
2014-06-09 10:30:00,24.59,24.59,24.51,24.53,124800.0,19.6573,19.6573,19.5934,19.6094,124800.0
2014-06-09 11:00:00,24.53,24.58,24.52,24.58,98200.0,19.6094,19.6493,19.6014,19.6493,98200.0
2014-06-09 11:30:00,24.58,24.6,24.54,24.57,52200.0,19.6493,19.6653,19.6174,19.6413,52200.0
2014-06-09 12:00:00,24.58,24.6,24.53,24.55,60200.0,19.6493,19.6653,19.6094,19.6254,60200.0
2014-06-09 12:30:00,24.54,24.59,24.54,24.59,68800.0,19.6174,19.6573,19.6174,19.6573,68800.0
2014-06-09 13:00:00,24.59,24.61,24.53,24.54,180600.0,19.6573,19.6733,19.6094,19.6174,180600.0
2014-06-09 13:30:00,24.53,24.58,24.52,24.55,194600.0,19.6094,19.6493,19.6014,19.6254,194600.0
2014-06-09 14:00:00,24.55,24.57,24.52,24.53,214400.0,19.6254,19.6413,19.6014,19.6094,214400.0
2014-06-09 14:30:00,24.54,24.58,24.53,24.57,175400.0,19.6174,19.6493,19.6094,19.6413,175400.0
2014-06-09 15:00:00,24.57,24.63,24.55,24.63,278600.0,19.6413,19.6893,19.6254,19.6893,278600.0
2014-06-09 15:30:00,24.63,24.67,24.58,24.66,714000.0,19.6893,19.7213,19.6493,19.7133,714000.0
2014-06-10 09:30:00,24.57,24.69,24.53,24.65,268200.0,19.6413,19.7373,19.6094,19.7053,268200.0
2014-06-10 10:00:00,24.65,24.65,24.58,24.59,235400.0,19.7053,19.7053,19.6493,19.6573,235400.0
2014-06-10 10:30:00,24.59,24.59,24.53,24.58,190400.0,19.6573,19.6573,19.6094,19.6493,190400.0
2014-06-10 11:00:00,24.58,24.62,24.58,24.61,105600.0,19.6493,19.6813,19.6493,19.6733,105600.0
2014-06-10 11:30:00,24.61,24.68,24.6,24.67,183000.0,19.6733,19.7293,19.6653,19.7213,183000.0
2014-06-10 12:00:00,24.67,24.67,24.6,24.64,56800.0,19.7213,19.7213,19.6653,19.6973,56800.0
2014-06-10 12:30:00,24.64,24.65,24.62,24.64,50600.0,19.6973,19.7053,19.6813,19.6973,50600.0
2014-06-10 13:00:00,24.64,24.7,24.63,24.7,3574000.0,19.6973,19.7453,19.6893,19.7453,3574000.0
2014-06-10 13:30:00,24.7,24.73,24.68,24.72,156600.0,19.7453,19.7692,19.7293,19.7613,156600.0
2014-06-10 14:00:00,24.72,24.75,24.7,24.75,95600.0,19.7613,19.7852,19.7453,19.7852,95600.0
2014-06-10 14:30:00,24.74,24.75,24.7,24.71,111800.0,19.7772,19.7852,19.7453,19.7533,111800.0
2014-06-10 15:00:00,24.71,24.72,24.68,24.68,192800.0,19.7533,19.7613,19.7293,19.7293,192800.0
2014-06-10 15:30:00,24.68,24.72,24.68,24.72,407200.0,19.7293,19.7613,19.7293,19.7613,407200.0
2014-06-11 09:30:00,24.68,24.86,24.6,24.72,324200.0,19.7293,19.8732,19.6653,19.7613,324200.0
2014-06-11 10:00:00,24.72,24.75,24.69,24.73,118800.0,19.7613,19.7852,19.7373,19.7692,118800.0
2014-06-11 10:30:00,24.72,24.75,24.67,24.7,207800.0,19.7613,19.7852,19.7213,19.7453,207800.0
2014-06-11 11:00:00,24.7,24.75,24.7,24.74,285000.0,19.7453,19.7852,19.7453,19.7772,285000.0
2014-06-11 11:30:00,24.74,24.8,24.71,24.78,186400.0,19.7772,19.8252,19.7533,19.8092,186400.0
2014-06-11 12:00:00,24.79,24.83,24.78,24.83,129600.0,19.8172,19.8492,19.8092,19.8492,129600.0
2014-06-11 12:30:00,24.83,24.85,24.81,24.85,164800.0,19.8492,19.8652,19.8332,19.8652,164800.0
2014-06-11 13:00:00,24.85,24.85,24.76,24.79,90800.0,19.8652,19.8652,19.7932,19.8172,90800.0
2014-06-11 13:30:00,24.79,24.81,24.7,24.7,93200.0,19.8172,19.8332,19.7453,19.7453,93200.0
2014-06-11 14:00:00,24.7,24.7,24.65,24.69,171600.0,19.7453,19.7453,19.7053,19.7373,171600.0
2014-06-11 14:30:00,24.7,24.74,24.68,24.68,87400.0,19.7453,19.7772,19.7293,19.7293,87400.0
2014-06-11 15:00:00,24.68,24.72,24.68,24.69,98200.0,19.7293,19.7613,19.7293,19.7373,98200.0
2014-06-11 15:30:00,24.7,24.73,24.69,24.73,435400.0,19.7453,19.7692,19.7373,19.7692,435400.0
2014-06-12 09:30:00,24.61,24.74,24.56,24.69,209200.0,19.6733,19.7772,19.6333,19.7373,209200.0
2014-06-12 10:00:00,24.7,24.78,24.66,24.66,131600.0,19.7453,19.8092,19.7133,19.7133,131600.0
2014-06-12 10:30:00,24.66,24.72,24.62,24.66,193600.0,19.7133,19.7613,19.6813,19.7133,193600.0
2014-06-12 11:00:00,24.67,24.72,24.66,24.67,217600.0,19.7213,19.7613,19.7133,19.7213,217600.0
2014-06-12 11:30:00,24.67,24.7,24.62,24.65,99400.0,19.7213,19.7453,19.6813,19.7053,99400.0
2014-06-12 12:00:00,24.64,24.65,24.63,24.65,82800.0,19.6973,19.7053,19.6893,19.7053,82800.0
2014-06-12 12:30:00,24.65,24.65,24.58,24.61,109400.0,19.7053,19.7053,19.6493,19.6733,109400.0
2014-06-12 13:00:00,24.61,24.61,24.56,24.57,151800.0,19.6733,19.6733,19.6333,19.6413,151800.0
2014-06-12 13:30:00,24.58,24.58,24.5,24.53,72400.0,19.6493,19.6493,19.5854,19.6094,72400.0
2014-06-12 14:00:00,24.52,24.6,24.51,24.6,68200.0,19.6014,19.6653,19.5934,19.6653,68200.0
2014-06-12 14:30:00,24.6,24.61,24.57,24.58,131600.0,19.6653,19.6733,19.6413,19.6493,131600.0
2014-06-12 15:00:00,24.58,24.58,24.5,24.54,257400.0,19.6493,19.6493,19.5854,19.6174,257400.0
2014-06-12 15:30:00,24.54,24.58,24.49,24.58,212600.0,19.6174,19.6493,19.5774,19.6493,212600.0
2014-06-13 09:30:00,24.66,24.77,24.61,24.64,220400.0,19.7133,19.8012,19.6733,19.6973,220400.0
2014-06-13 10:00:00,24.64,24.64,24.5,24.62,118000.0,19.6973,19.6973,19.5854,19.6813,118000.0
2014-06-13 10:30:00,24.62,24.66,24.59,24.61,121000.0,19.6813,19.7133,19.6573,19.6733,121000.0
2014-06-13 11:00:00,24.61,24.63,24.58,24.59,68800.0,19.6733,19.6893,19.6493,19.6573,68800.0
2014-06-13 11:30:00,24.59,24.61,24.58,24.6,75600.0,19.6573,19.6733,19.6493,19.6653,75600.0
2014-06-13 12:00:00,24.6,24.63,24.6,24.61,84200.0,19.6653,19.6893,19.6653,19.6733,84200.0
2014-06-13 12:30:00,24.61,24.61,24.55,24.56,82000.0,19.6733,19.6733,19.6254,19.6333,82000.0
2014-06-13 13:00:00,24.57,24.58,24.56,24.58,52600.0,19.6413,19.6493,19.6333,19.6493,52600.0
2014-06-13 13:30:00,24.58,24.6,24.57,24.6,95000.0,19.6493,19.6653,19.6413,19.6653,95000.0
2014-06-13 14:00:00,24.59,24.6,24.57,24.58,138600.0,19.6573,19.6653,19.6413,19.6493,138600.0
2014-06-13 14:30:00,24.58,24.58,24.55,24.56,94000.0,19.6493,19.6493,19.6254,19.6333,94000.0
2014-06-13 15:00:00,24.56,24.6,24.52,24.52,165800.0,19.6333,19.6653,19.6014,19.6014,165800.0
2014-06-13 15:30:00,24.52,24.58,24.52,24.58,320600.0,19.6014,19.6493,19.6014,19.6493,320600.0
2014-06-16 09:30:00,24.46,24.61,24.43,24.48,223600.0,19.5534,19.6733,19.5294,19.5694,223600.0
2014-06-16 10:00:00,24.48,24.55,24.47,24.52,139000.0,19.5694,19.6254,19.5614,19.6014,139000.0
2014-06-16 10:30:00,24.52,24.52,24.44,24.44,173200.0,19.6014,19.6014,19.5374,19.5374,173200.0
2014-06-16 11:00:00,24.45,24.45,24.36,24.38,241000.0,19.5454,19.5454,19.4735,19.4895,241000.0
2014-06-16 11:30:00,24.38,24.39,24.31,24.33,195400.0,19.4895,19.4974,19.4335,19.4495,195400.0
2014-06-16 12:00:00,24.33,24.45,24.32,24.44,220800.0,19.4495,19.5454,19.4415,19.5374,220800.0
2014-06-16 12:30:00,24.43,24.45,24.41,24.45,144200.0,19.5294,19.5454,19.5134,19.5454,144200.0
2014-06-16 13:00:00,24.45,24.48,24.4,24.4,146800.0,19.5454,19.5694,19.5054,19.5054,146800.0
2014-06-16 13:30:00,24.41,24.43,24.39,24.39,137800.0,19.5134,19.5294,19.4974,19.4974,137800.0
2014-06-16 14:00:00,24.39,24.41,24.39,24.39,86600.0,19.4974,19.5134,19.4974,19.4974,86600.0
2014-06-16 14:30:00,24.39,24.43,24.39,24.42,126600.0,19.4974,19.5294,19.4974,19.5214,126600.0
2014-06-16 15:00:00,24.42,24.43,24.4,24.41,213600.0,19.5214,19.5294,19.5054,19.5134,213600.0
2014-06-16 15:30:00,24.41,24.45,24.41,24.43,351400.0,19.5134,19.5454,19.5134,19.5294,351400.0
2014-06-17 09:30:00,24.38,24.54,24.38,24.53,158600.0,19.4895,19.6174,19.4895,19.6094,158600.0
2014-06-17 10:00:00,24.53,24.54,24.47,24.5,127000.0,19.6094,19.6174,19.5614,19.5854,127000.0
2014-06-17 10:30:00,24.51,24.54,24.46,24.51,109600.0,19.5934,19.6174,19.5534,19.5934,109600.0
2014-06-17 11:00:00,24.52,24.53,24.47,24.52,124600.0,19.6014,19.6094,19.5614,19.6014,124600.0
2014-06-17 11:30:00,24.52,24.61,24.5,24.61,104800.0,19.6014,19.6733,19.5854,19.6733,104800.0
2014-06-17 12:00:00,24.61,24.66,24.61,24.64,63200.0,19.6733,19.7133,19.6733,19.6973,63200.0
2014-06-17 12:30:00,24.64,24.66,24.63,24.64,53400.0,19.6973,19.7133,19.6893,19.6973,53400.0
2014-06-17 13:00:00,24.64,24.67,24.6,24.65,81400.0,19.6973,19.7213,19.6653,19.7053,81400.0
2014-06-17 13:30:00,24.65,24.67,24.63,24.64,89400.0,19.7053,19.7213,19.6893,19.6973,89400.0
2014-06-17 14:00:00,24.64,24.68,24.64,24.68,96800.0,19.6973,19.7293,19.6973,19.7293,96800.0
2014-06-17 14:30:00,24.68,24.7,24.66,24.7,79600.0,19.7293,19.7453,19.7133,19.7453,79600.0
2014-06-17 15:00:00,24.7,24.71,24.66,24.68,132400.0,19.7453,19.7533,19.7133,19.7293,132400.0
2014-06-17 15:30:00,24.68,24.7,24.66,24.68,355000.0,19.7293,19.7453,19.7133,19.7293,355000.0
2014-06-18 09:30:00,24.7,24.72,24.47,24.5,196800.0,19.7453,19.7613,19.5614,19.5854,196800.0
2014-06-18 10:00:00,24.5,24.53,24.47,24.5,153400.0,19.5854,19.6094,19.5614,19.5854,153400.0
2014-06-18 10:30:00,24.51,24.54,24.45,24.45,233600.0,19.5934,19.6174,19.5454,19.5454,233600.0
2014-06-18 11:00:00,24.45,24.5,24.44,24.47,94800.0,19.5454,19.5854,19.5374,19.5614,94800.0
2014-06-18 11:30:00,24.46,24.47,24.46,24.46,82000.0,19.5534,19.5614,19.5534,19.5534,82000.0
2014-06-18 12:00:00,24.45,24.49,24.45,24.45,93600.0,19.5454,19.5774,19.5454,19.5454,93600.0
2014-06-18 12:30:00,24.44,24.45,24.43,24.44,47800.0,19.5374,19.5454,19.5294,19.5374,47800.0
2014-06-18 13:00:00,24.43,24.44,24.4,24.4,48600.0,19.5294,19.5374,19.5054,19.5054,48600.0
2014-06-18 13:30:00,24.4,24.4,24.33,24.36,90600.0,19.5054,19.5054,19.4495,19.4735,90600.0
2014-06-18 14:00:00,24.35,24.43,24.33,24.42,178800.0,19.4655,19.5294,19.4495,19.5214,178800.0
2014-06-18 14:30:00,24.42,24.48,24.41,24.47,153800.0,19.5214,19.5694,19.5134,19.5614,153800.0
2014-06-18 15:00:00,24.47,24.53,24.47,24.52,169200.0,19.5614,19.6094,19.5614,19.6014,169200.0
2014-06-18 15:30:00,24.53,24.63,24.52,24.61,434200.0,19.6094,19.6893,19.6014,19.6733,434200.0
2014-06-19 09:30:00,24.66,24.66,24.5,24.54,186600.0,19.7133,19.7133,19.5854,19.6174,186600.0
2014-06-19 10:00:00,24.56,24.56,24.47,24.48,127600.0,19.6333,19.6333,19.5614,19.5694,127600.0
2014-06-19 10:30:00,24.48,24.54,24.44,24.49,236200.0,19.5694,19.6174,19.5374,19.5774,236200.0
2014-06-19 11:00:00,24.5,24.51,24.47,24.49,80400.0,19.5854,19.5934,19.5614,19.5774,80400.0
2014-06-19 11:30:00,24.48,24.54,24.45,24.54,92800.0,19.5694,19.6174,19.5454,19.6174,92800.0
2014-06-19 12:00:00,24.54,24.57,24.52,24.54,96000.0,19.6174,19.6413,19.6014,19.6174,96000.0
2014-06-19 12:30:00,24.54,24.56,24.52,24.52,35600.0,19.6174,19.6333,19.6014,19.6014,35600.0
2014-06-19 13:00:00,24.52,24.55,24.5,24.54,67000.0,19.6014,19.6254,19.5854,19.6174,67000.0
2014-06-19 13:30:00,24.53,24.55,24.5,24.52,76600.0,19.6094,19.6254,19.5854,19.6014,76600.0
2014-06-19 14:00:00,24.52,24.54,24.49,24.52,125400.0,19.6014,19.6174,19.5774,19.6014,125400.0
2014-06-19 14:30:00,24.51,24.57,24.5,24.55,95000.0,19.5934,19.6413,19.5854,19.6254,95000.0
2014-06-19 15:00:00,24.55,24.58,24.54,24.57,204600.0,19.6254,19.6493,19.6174,19.6413,204600.0
2014-06-19 15:30:00,24.58,24.64,24.57,24.59,429800.0,19.6493,19.6973,19.6413,19.6573,429800.0
2014-06-20 09:30:00,24.66,24.68,24.58,24.63,537800.0,19.7133,19.7293,19.6493,19.6893,537800.0
2014-06-20 10:00:00,24.63,24.69,24.61,24.66,91400.0,19.6893,19.7373,19.6733,19.7133,91400.0
2014-06-20 10:30:00,24.66,24.68,24.65,24.68,66400.0,19.7133,19.7293,19.7053,19.7293,66400.0
2014-06-20 11:00:00,24.68,24.73,24.67,24.7,62400.0,19.7293,19.7692,19.7213,19.7453,62400.0
2014-06-20 11:30:00,24.7,24.73,24.7,24.73,76000.0,19.7453,19.7692,19.7453,19.7692,76000.0
2014-06-20 12:00:00,24.73,24.73,24.67,24.68,50800.0,19.7692,19.7692,19.7213,19.7293,50800.0
2014-06-20 12:30:00,24.68,24.69,24.65,24.66,138600.0,19.7293,19.7373,19.7053,19.7133,138600.0
2014-06-20 13:00:00,24.67,24.7,24.65,24.69,55400.0,19.7213,19.7453,19.7053,19.7373,55400.0
2014-06-20 13:30:00,24.7,24.71,24.67,24.7,53600.0,19.7453,19.7533,19.7213,19.7453,53600.0
2014-06-20 14:00:00,24.7,24.72,24.68,24.72,60400.0,19.7453,19.7613,19.7293,19.7613,60400.0
2014-06-20 14:30:00,24.72,24.73,24.7,24.7,60600.0,19.7613,19.7692,19.7453,19.7453,60600.0
2014-06-20 15:00:00,24.69,24.7,24.66,24.68,127800.0,19.7373,19.7453,19.7133,19.7293,127800.0
2014-06-20 15:30:00,24.68,24.7,24.65,24.69,463000.0,19.7293,19.7453,19.7053,19.7373,463000.0
2014-06-23 09:30:00,24.68,24.84,24.61,24.81,250800.0,19.7293,19.8572,19.6733,19.8332,250800.0
2014-06-23 10:00:00,24.81,24.83,24.65,24.65,144400.0,19.8332,19.8492,19.7053,19.7053,144400.0
2014-06-23 10:30:00,24.65,24.66,24.63,24.66,85400.0,19.7053,19.7133,19.6893,19.7133,85400.0
2014-06-23 11:00:00,24.66,24.72,24.65,24.68,53200.0,19.7133,19.7613,19.7053,19.7293,53200.0
2014-06-23 11:30:00,24.7,24.7,24.66,24.67,96200.0,19.7453,19.7453,19.7133,19.7213,96200.0
2014-06-23 12:00:00,24.67,24.68,24.65,24.66,120800.0,19.7213,19.7293,19.7053,19.7133,120800.0
2014-06-23 12:30:00,24.66,24.68,24.66,24.67,44800.0,19.7133,19.7293,19.7133,19.7213,44800.0
2014-06-23 13:00:00,24.67,24.68,24.58,24.59,109600.0,19.7213,19.7293,19.6493,19.6573,109600.0
2014-06-23 13:30:00,24.58,24.61,24.57,24.61,110000.0,19.6493,19.6733,19.6413,19.6733,110000.0
2014-06-23 14:00:00,24.61,24.63,24.61,24.62,50000.0,19.6733,19.6893,19.6733,19.6813,50000.0
2014-06-23 14:30:00,24.61,24.65,24.61,24.64,78800.0,19.6733,19.7053,19.6733,19.6973,78800.0
2014-06-23 15:00:00,24.65,24.68,24.64,24.67,120200.0,19.7053,19.7293,19.6973,19.7213,120200.0
2014-06-23 15:30:00,24.67,24.74,24.67,24.74,377800.0,19.7213,19.7772,19.7213,19.7772,377800.0
2014-06-24 09:30:00,24.68,24.8,24.61,24.62,219200.0,19.7293,19.8252,19.6733,19.6813,219200.0
2014-06-24 10:00:00,24.63,24.69,24.61,24.66,119600.0,19.6893,19.7373,19.6733,19.7133,119600.0
2014-06-24 10:30:00,24.66,24.75,24.66,24.75,79200.0,19.7133,19.7852,19.7133,19.7852,79200.0
2014-06-24 11:00:00,24.75,24.79,24.71,24.71,122800.0,19.7852,19.8172,19.7533,19.7533,122800.0
2014-06-24 11:30:00,24.72,24.77,24.71,24.77,45400.0,19.7613,19.8012,19.7533,19.8012,45400.0
2014-06-24 12:00:00,24.77,24.8,24.77,24.79,23800.0,19.8012,19.8252,19.8012,19.8172,23800.0
2014-06-24 12:30:00,24.78,24.79,24.76,24.77,33600.0,19.8092,19.8172,19.7932,19.8012,33600.0
2014-06-24 13:00:00,24.77,24.77,24.67,24.72,108200.0,19.8012,19.8012,19.7213,19.7613,108200.0
2014-06-24 13:30:00,24.71,24.72,24.65,24.65,44600.0,19.7533,19.7613,19.7053,19.7053,44600.0
2014-06-24 14:00:00,24.64,24.68,24.61,24.61,122200.0,19.6973,19.7293,19.6733,19.6733,122200.0
2014-06-24 14:30:00,24.62,24.63,24.6,24.63,162800.0,19.6813,19.6893,19.6653,19.6893,162800.0
2014-06-24 15:00:00,24.62,24.62,24.42,24.43,136200.0,19.6813,19.6813,19.5214,19.5294,136200.0
2014-06-24 15:30:00,24.43,24.45,24.35,24.38,389000.0,19.5294,19.5454,19.4655,19.4895,389000.0
2014-06-25 09:30:00,24.34,24.43,24.25,24.38,98200.0,19.4575,19.5294,19.3855,19.4895,98200.0
2014-06-25 10:00:00,24.36,24.37,24.21,24.21,113400.0,19.4735,19.4815,19.3536,19.3536,113400.0
2014-06-25 10:30:00,24.22,24.33,24.18,24.33,93000.0,19.3615,19.4495,19.3296,19.4495,93000.0
2014-06-25 11:00:00,24.33,24.36,24.31,24.34,98600.0,19.4495,19.4735,19.4335,19.4575,98600.0
2014-06-25 11:30:00,24.35,24.36,24.29,24.32,51000.0,19.4655,19.4735,19.4175,19.4415,51000.0
2014-06-25 12:00:00,24.32,24.34,24.29,24.3,45400.0,19.4415,19.4575,19.4175,19.4255,45400.0
2014-06-25 12:30:00,24.31,24.32,24.29,24.3,69800.0,19.4335,19.4415,19.4175,19.4255,69800.0
2014-06-25 13:00:00,24.3,24.36,24.3,24.35,123200.0,19.4255,19.4735,19.4255,19.4655,123200.0
2014-06-25 13:30:00,24.35,24.4,24.34,24.38,153400.0,19.4655,19.5054,19.4575,19.4895,153400.0
2014-06-25 14:00:00,24.38,24.4,24.35,24.38,75200.0,19.4895,19.5054,19.4655,19.4895,75200.0
2014-06-25 14:30:00,24.39,24.42,24.38,24.39,68400.0,19.4974,19.5214,19.4895,19.4974,68400.0
2014-06-25 15:00:00,24.39,24.41,24.36,24.39,84400.0,19.4974,19.5134,19.4735,19.4974,84400.0
2014-06-25 15:30:00,24.39,24.45,24.39,24.43,214000.0,19.4974,19.5454,19.4974,19.5294,214000.0
2014-06-26 09:30:00,24.47,24.47,24.11,24.17,116600.0,19.5614,19.5614,19.2736,19.3216,116600.0
2014-06-26 10:00:00,24.16,24.17,24.11,24.14,144400.0,19.3136,19.3216,19.2736,19.2976,144400.0
2014-06-26 10:30:00,24.14,24.14,24.04,24.05,199200.0,19.2976,19.2976,19.2177,19.2257,199200.0
2014-06-26 11:00:00,24.05,24.08,24.02,24.07,102200.0,19.2257,19.2496,19.2017,19.2416,102200.0
2014-06-26 11:30:00,24.08,24.11,24.05,24.1,104600.0,19.2496,19.2736,19.2257,19.2656,104600.0
2014-06-26 12:00:00,24.1,24.13,24.1,24.11,99400.0,19.2656,19.2896,19.2656,19.2736,99400.0
2014-06-26 12:30:00,24.11,24.11,24.08,24.1,63600.0,19.2736,19.2736,19.2496,19.2656,63600.0
2014-06-26 13:00:00,24.09,24.2,24.08,24.17,95800.0,19.2576,19.3456,19.2496,19.3216,95800.0
2014-06-26 13:30:00,24.17,24.19,24.16,24.16,82000.0,19.3216,19.3376,19.3136,19.3136,82000.0
2014-06-26 14:00:00,24.16,24.17,24.13,24.15,84000.0,19.3136,19.3216,19.2896,19.3056,84000.0
2014-06-26 14:30:00,24.15,24.2,24.15,24.2,84400.0,19.3056,19.3456,19.3056,19.3456,84400.0
2014-06-26 15:00:00,24.2,24.24,24.18,24.18,86400.0,19.3456,19.3775,19.3296,19.3296,86400.0
2014-06-26 15:30:00,24.18,24.23,24.18,24.23,321600.0,19.3296,19.3695,19.3296,19.3695,321600.0
2014-06-27 09:30:00,24.14,24.23,24.09,24.21,99800.0,19.2976,19.3695,19.2576,19.3536,99800.0
2014-06-27 10:00:00,24.21,24.24,24.14,24.22,102400.0,19.3536,19.3775,19.2976,19.3615,102400.0
2014-06-27 10:30:00,24.23,24.29,24.22,24.28,61600.0,19.3695,19.4175,19.3615,19.4095,61600.0
2014-06-27 11:00:00,24.29,24.3,24.25,24.28,87800.0,19.4175,19.4255,19.3855,19.4095,87800.0
2014-06-27 11:30:00,24.27,24.29,24.25,24.25,69000.0,19.4015,19.4175,19.3855,19.3855,69000.0
2014-06-27 12:00:00,24.25,24.28,24.25,24.26,24200.0,19.3855,19.4095,19.3855,19.3935,24200.0
2014-06-27 12:30:00,24.26,24.29,24.25,24.28,31400.0,19.3935,19.4175,19.3855,19.4095,31400.0
2014-06-27 13:00:00,24.28,24.28,24.16,24.18,50200.0,19.4095,19.4095,19.3136,19.3296,50200.0
2014-06-27 13:30:00,24.18,24.24,24.18,24.22,27400.0,19.3296,19.3775,19.3296,19.3615,27400.0
2014-06-27 14:00:00,24.23,24.27,24.23,24.23,36200.0,19.3695,19.4015,19.3695,19.3695,36200.0
2014-06-27 14:30:00,24.23,24.26,24.2,24.2,48200.0,19.3695,19.3935,19.3456,19.3456,48200.0
2014-06-27 15:00:00,24.21,24.29,24.2,24.27,62000.0,19.3536,19.4175,19.3456,19.4015,62000.0
2014-06-27 15:30:00,24.28,24.35,24.28,24.33,261000.0,19.4095,19.4655,19.4095,19.4495,261000.0
2014-06-30 09:30:00,24.33,24.41,24.29,24.34,97000.0,19.4495,19.5134,19.4175,19.4575,97000.0
2014-06-30 10:00:00,24.35,24.45,24.35,24.43,71800.0,19.4655,19.5454,19.4655,19.5294,71800.0
2014-06-30 10:30:00,24.43,24.43,24.34,24.36,105000.0,19.5294,19.5294,19.4575,19.4735,105000.0
2014-06-30 11:00:00,24.36,24.44,24.36,24.43,76600.0,19.4735,19.5374,19.4735,19.5294,76600.0
2014-06-30 11:30:00,24.43,24.44,24.4,24.41,60600.0,19.5294,19.5374,19.5054,19.5134,60600.0
2014-06-30 12:00:00,24.4,24.41,24.38,24.41,39600.0,19.5054,19.5134,19.4895,19.5134,39600.0
2014-06-30 12:30:00,24.4,24.41,24.39,24.39,34000.0,19.5054,19.5134,19.4974,19.4974,34000.0
2014-06-30 13:00:00,24.39,24.41,24.38,24.41,35200.0,19.4974,19.5134,19.4895,19.5134,35200.0
2014-06-30 13:30:00,24.42,24.42,24.39,24.4,39600.0,19.5214,19.5214,19.4974,19.5054,39600.0
2014-06-30 14:00:00,24.4,24.44,24.39,24.43,80000.0,19.5054,19.5374,19.4974,19.5294,80000.0
2014-06-30 14:30:00,24.43,24.43,24.37,24.37,107600.0,19.5294,19.5294,19.4815,19.4815,107600.0
2014-06-30 15:00:00,24.37,24.4,24.35,24.4,119200.0,19.4815,19.5054,19.4655,19.5054,119200.0
2014-06-30 15:30:00,24.4,24.41,24.36,24.41,376000.0,19.5054,19.5134,19.4735,19.5134,376000.0
2014-07-01 09:30:00,24.56,24.77,24.36,24.74,277400.0,19.6333,19.8012,19.4735,19.7772,277400.0
2014-07-01 10:00:00,24.74,24.8,24.68,24.78,140000.0,19.7772,19.8252,19.7293,19.8092,140000.0
2014-07-01 10:30:00,24.79,24.88,24.79,24.86,116600.0,19.8172,19.8892,19.8172,19.8732,116600.0
2014-07-01 11:00:00,24.86,24.91,24.86,24.88,96200.0,19.8732,19.9131,19.8732,19.8892,96200.0
2014-07-01 11:30:00,24.88,24.91,24.87,24.89,152800.0,19.8892,19.9131,19.8812,19.8971,152800.0
2014-07-01 12:00:00,24.9,24.94,24.89,24.94,76800.0,19.9051,19.9371,19.8971,19.9371,76800.0
2014-07-01 12:30:00,24.95,24.98,24.93,24.98,107400.0,19.9451,19.9691,19.9291,19.9691,107400.0
2014-07-01 13:00:00,24.98,25.02,24.97,25.0,129600.0,19.9691,20.0011,19.9611,19.9851,129600.0
2014-07-01 13:30:00,25.0,25.0,24.91,24.93,155400.0,19.9851,19.9851,19.9131,19.9291,155400.0
2014-07-01 14:00:00,24.93,24.93,24.87,24.87,120400.0,19.9291,19.9291,19.8812,19.8812,120400.0
2014-07-01 14:30:00,24.86,24.88,24.82,24.83,71600.0,19.8732,19.8892,19.8412,19.8492,71600.0
2014-07-01 15:00:00,24.83,24.85,24.77,24.83,143400.0,19.8492,19.8652,19.8012,19.8492,143400.0
2014-07-01 15:30:00,24.83,24.89,24.83,24.89,549600.0,19.8492,19.8971,19.8492,19.8971,549600.0
2014-07-02 09:30:00,24.82,24.93,24.8,24.91,142000.0,19.8412,19.9291,19.8252,19.9131,142000.0
2014-07-02 10:00:00,24.91,24.93,24.87,24.91,180800.0,19.9131,19.9291,19.8812,19.9131,180800.0
2014-07-02 10:30:00,24.9,24.91,24.84,24.84,89600.0,19.9051,19.9131,19.8572,19.8572,89600.0
2014-07-02 11:00:00,24.84,24.88,24.79,24.82,150000.0,19.8572,19.8892,19.8172,19.8412,150000.0
2014-07-02 11:30:00,24.83,24.84,24.78,24.78,56800.0,19.8492,19.8572,19.8092,19.8092,56800.0
2014-07-02 12:00:00,24.78,24.86,24.78,24.83,50200.0,19.8092,19.8732,19.8092,19.8492,50200.0
2014-07-02 12:30:00,24.83,24.86,24.82,24.86,44000.0,19.8492,19.8732,19.8412,19.8732,44000.0
2014-07-02 13:00:00,24.85,24.86,24.81,24.85,44200.0,19.8652,19.8732,19.8332,19.8652,44200.0
2014-07-02 13:30:00,24.84,24.84,24.78,24.79,52800.0,19.8572,19.8572,19.8092,19.8172,52800.0
2014-07-02 14:00:00,24.79,24.8,24.75,24.77,65000.0,19.8172,19.8252,19.7852,19.8012,65000.0
2014-07-02 14:30:00,24.77,24.8,24.75,24.79,76000.0,19.8012,19.8252,19.7852,19.8172,76000.0
2014-07-02 15:00:00,24.79,24.81,24.78,24.79,132200.0,19.8172,19.8332,19.8092,19.8172,132200.0
2014-07-02 15:30:00,24.79,24.81,24.77,24.8,228400.0,19.8172,19.8332,19.8012,19.8252,228400.0
2014-07-03 09:30:00,24.85,24.98,24.84,24.87,117400.0,19.8652,19.9691,19.8572,19.8812,117400.0
2014-07-03 10:00:00,24.88,24.93,24.87,24.93,130400.0,19.8892,19.9291,19.8812,19.9291,130400.0
2014-07-03 10:30:00,24.93,24.95,24.89,24.91,101400.0,19.9291,19.9451,19.8971,19.9131,101400.0
2014-07-03 11:00:00,24.91,24.93,24.9,24.91,63000.0,19.9131,19.9291,19.9051,19.9131,63000.0
2014-07-03 11:30:00,24.91,24.93,24.89,24.93,50600.0,19.9131,19.9291,19.8971,19.9291,50600.0
2014-07-03 12:00:00,24.93,24.97,24.93,24.97,65800.0,19.9291,19.9611,19.9291,19.9611,65800.0
2014-07-03 12:30:00,24.97,24.97,24.9,24.92,120600.0,19.9611,19.9611,19.9051,19.9211,120600.0
2014-07-07 09:30:00,24.95,24.98,24.78,24.8,139200.0,19.9451,19.9691,19.8092,19.8252,139200.0
2014-07-07 10:00:00,24.79,24.83,24.75,24.82,71800.0,19.8172,19.8492,19.7852,19.8412,71800.0
2014-07-07 10:30:00,24.82,24.82,24.75,24.78,82800.0,19.8412,19.8412,19.7852,19.8092,82800.0
2014-07-07 11:00:00,24.78,24.85,24.78,24.84,118000.0,19.8092,19.8652,19.8092,19.8572,118000.0
2014-07-07 11:30:00,24.84,24.9,24.83,24.9,219200.0,19.8572,19.9051,19.8492,19.9051,219200.0
2014-07-07 12:00:00,24.9,24.96,24.9,24.96,93400.0,19.9051,19.9531,19.9051,19.9531,93400.0
2014-07-07 12:30:00,24.96,24.96,24.84,24.85,69200.0,19.9531,19.9531,19.8572,19.8652,69200.0
2014-07-07 13:00:00,24.85,24.87,24.83,24.83,52800.0,19.8652,19.8812,19.8492,19.8492,52800.0
2014-07-07 13:30:00,24.84,24.86,24.82,24.84,78600.0,19.8572,19.8732,19.8412,19.8572,78600.0
2014-07-07 14:00:00,24.85,24.85,24.82,24.82,87800.0,19.8652,19.8652,19.8412,19.8412,87800.0
2014-07-07 14:30:00,24.82,24.82,24.75,24.76,70200.0,19.8412,19.8412,19.7852,19.7932,70200.0
2014-07-07 15:00:00,24.76,24.76,24.73,24.74,136800.0,19.7932,19.7932,19.7692,19.7772,136800.0
2014-07-07 15:30:00,24.74,24.74,24.7,24.73,193200.0,19.7772,19.7772,19.7453,19.7692,193200.0
2014-07-08 09:30:00,24.73,24.78,24.66,24.75,173800.0,19.7692,19.8092,19.7133,19.7852,173800.0
2014-07-08 10:00:00,24.75,24.78,24.65,24.66,254800.0,19.7852,19.8092,19.7053,19.7133,254800.0
2014-07-08 10:30:00,24.66,24.71,24.61,24.7,319400.0,19.7133,19.7533,19.6733,19.7453,319400.0
2014-07-08 11:00:00,24.7,24.7,24.58,24.58,103200.0,19.7453,19.7453,19.6493,19.6493,103200.0
2014-07-08 11:30:00,24.58,24.62,24.56,24.58,104400.0,19.6493,19.6813,19.6333,19.6493,104400.0
2014-07-08 12:00:00,24.58,24.65,24.55,24.65,71800.0,19.6493,19.7053,19.6254,19.7053,71800.0
2014-07-08 12:30:00,24.65,24.69,24.61,24.69,41600.0,19.7053,19.7373,19.6733,19.7373,41600.0
2014-07-08 13:00:00,24.7,24.74,24.68,24.71,54400.0,19.7453,19.7772,19.7293,19.7533,54400.0
2014-07-08 13:30:00,24.72,24.76,24.7,24.74,56200.0,19.7613,19.7932,19.7453,19.7772,56200.0
2014-07-08 14:00:00,24.73,24.74,24.68,24.68,46600.0,19.7692,19.7772,19.7293,19.7293,46600.0
2014-07-08 14:30:00,24.68,24.68,24.63,24.63,66200.0,19.7293,19.7293,19.6893,19.6893,66200.0
2014-07-08 15:00:00,24.64,24.68,24.6,24.67,84200.0,19.6973,19.7293,19.6653,19.7213,84200.0
2014-07-08 15:30:00,24.67,24.69,24.62,24.65,271600.0,19.7213,19.7373,19.6813,19.7053,271600.0
2014-07-09 09:30:00,24.7,24.74,24.6,24.67,152600.0,19.7453,19.7772,19.6653,19.7213,152600.0
2014-07-09 10:00:00,24.67,24.7,24.63,24.65,111200.0,19.7213,19.7453,19.6893,19.7053,111200.0
2014-07-09 10:30:00,24.65,24.75,24.64,24.73,97200.0,19.7053,19.7852,19.6973,19.7692,97200.0
2014-07-09 11:00:00,24.74,24.75,24.66,24.75,55600.0,19.7772,19.7852,19.7133,19.7852,55600.0
2014-07-09 11:30:00,24.75,24.77,24.71,24.77,36200.0,19.7852,19.8012,19.7533,19.8012,36200.0
2014-07-09 12:00:00,24.77,24.77,24.72,24.74,33600.0,19.8012,19.8012,19.7613,19.7772,33600.0
2014-07-09 12:30:00,24.75,24.76,24.68,24.7,114200.0,19.7852,19.7932,19.7293,19.7453,114200.0
2014-07-09 13:00:00,24.7,24.76,24.68,24.73,30400.0,19.7453,19.7932,19.7293,19.7692,30400.0
2014-07-09 13:30:00,24.74,24.79,24.73,24.77,36600.0,19.7772,19.8172,19.7692,19.8012,36600.0
2014-07-09 14:00:00,24.77,24.81,24.69,24.78,70400.0,19.8012,19.8332,19.7373,19.8092,70400.0
2014-07-09 14:30:00,24.78,24.81,24.75,24.79,176800.0,19.8092,19.8332,19.7852,19.8172,176800.0
2014-07-09 15:00:00,24.79,24.81,24.74,24.75,168400.0,19.8172,19.8332,19.7772,19.7852,168400.0
2014-07-09 15:30:00,24.75,24.83,24.75,24.82,295800.0,19.7852,19.8492,19.7852,19.8412,295800.0
2014-07-10 09:30:00,24.47,24.51,24.33,24.38,358000.0,19.5614,19.5934,19.4495,19.4895,358000.0
2014-07-10 10:00:00,24.38,24.5,24.36,24.48,72800.0,19.4895,19.5854,19.4735,19.5694,72800.0
2014-07-10 10:30:00,24.48,24.56,24.47,24.55,89600.0,19.5694,19.6333,19.5614,19.6254,89600.0
2014-07-10 11:00:00,24.55,24.64,24.54,24.61,134800.0,19.6254,19.6973,19.6174,19.6733,134800.0
2014-07-10 11:30:00,24.61,24.64,24.58,24.63,71000.0,19.6733,19.6973,19.6493,19.6893,71000.0
2014-07-10 12:00:00,24.62,24.74,24.61,24.7,256400.0,19.6813,19.7772,19.6733,19.7453,256400.0
2014-07-10 12:30:00,24.71,24.73,24.7,24.73,109800.0,19.7533,19.7692,19.7453,19.7692,109800.0
2014-07-10 13:00:00,24.73,24.82,24.71,24.77,35800.0,19.7692,19.8412,19.7533,19.8012,35800.0
2014-07-10 13:30:00,24.78,24.82,24.75,24.78,74400.0,19.8092,19.8412,19.7852,19.8092,74400.0
2014-07-10 14:00:00,24.78,24.82,24.75,24.79,208200.0,19.8092,19.8412,19.7852,19.8172,208200.0
2014-07-10 14:30:00,24.79,24.79,24.65,24.66,133200.0,19.8172,19.8172,19.7053,19.7133,133200.0
2014-07-10 15:00:00,24.66,24.66,24.62,24.65,137600.0,19.7133,19.7133,19.6813,19.7053,137600.0
2014-07-10 15:30:00,24.65,24.66,24.61,24.64,266000.0,19.7053,19.7133,19.6733,19.6973,266000.0
2014-07-11 09:30:00,24.6,24.66,24.43,24.46,329200.0,19.6653,19.7133,19.5294,19.5534,329200.0
2014-07-11 10:00:00,24.47,24.5,24.45,24.45,181600.0,19.5614,19.5854,19.5454,19.5454,181600.0
2014-07-11 10:30:00,24.46,24.48,24.4,24.43,149600.0,19.5534,19.5694,19.5054,19.5294,149600.0
2014-07-11 11:00:00,24.43,24.46,24.4,24.43,170800.0,19.5294,19.5534,19.5054,19.5294,170800.0
2014-07-11 11:30:00,24.43,24.53,24.43,24.51,156000.0,19.5294,19.6094,19.5294,19.5934,156000.0
2014-07-11 12:00:00,24.51,24.52,24.47,24.49,73800.0,19.5934,19.6014,19.5614,19.5774,73800.0
2014-07-11 12:30:00,24.49,24.5,24.47,24.47,59200.0,19.5774,19.5854,19.5614,19.5614,59200.0
2014-07-11 13:00:00,24.48,24.5,24.48,24.5,59600.0,19.5694,19.5854,19.5694,19.5854,59600.0
2014-07-11 13:30:00,24.5,24.51,24.47,24.49,69000.0,19.5854,19.5934,19.5614,19.5774,69000.0
2014-07-11 14:00:00,24.49,24.53,24.49,24.53,82400.0,19.5774,19.6094,19.5774,19.6094,82400.0
2014-07-11 14:30:00,24.53,24.53,24.52,24.53,94000.0,19.6094,19.6094,19.6014,19.6094,94000.0
2014-07-11 15:00:00,24.52,24.56,24.5,24.55,176600.0,19.6014,19.6333,19.5854,19.6254,176600.0
2014-07-11 15:30:00,24.55,24.57,24.51,24.54,314800.0,19.6254,19.6413,19.5934,19.6174,314800.0
2014-07-14 09:30:00,24.7,24.75,24.55,24.63,125400.0,19.7453,19.7852,19.6254,19.6893,125400.0
2014-07-14 10:00:00,24.63,24.64,24.52,24.52,100200.0,19.6893,19.6973,19.6014,19.6014,100200.0
2014-07-14 10:30:00,24.52,24.59,24.52,24.56,98800.0,19.6014,19.6573,19.6014,19.6333,98800.0
2014-07-14 11:00:00,24.56,24.59,24.55,24.57,103400.0,19.6333,19.6573,19.6254,19.6413,103400.0
2014-07-14 11:30:00,24.57,24.61,24.55,24.58,75400.0,19.6413,19.6733,19.6254,19.6493,75400.0
2014-07-14 12:00:00,24.58,24.61,24.57,24.59,43200.0,19.6493,19.6733,19.6413,19.6573,43200.0
2014-07-14 12:30:00,24.59,24.59,24.49,24.5,60200.0,19.6573,19.6573,19.5774,19.5854,60200.0
2014-07-14 13:00:00,24.5,24.56,24.5,24.55,85000.0,19.5854,19.6333,19.5854,19.6254,85000.0
2014-07-14 13:30:00,24.55,24.56,24.54,24.56,42800.0,19.6254,19.6333,19.6174,19.6333,42800.0
2014-07-14 14:00:00,24.56,24.56,24.52,24.53,51200.0,19.6333,19.6333,19.6014,19.6094,51200.0
2014-07-14 14:30:00,24.52,24.55,24.52,24.54,56200.0,19.6014,19.6254,19.6014,19.6174,56200.0
2014-07-14 15:00:00,24.55,24.56,24.53,24.55,62600.0,19.6254,19.6333,19.6094,19.6254,62600.0
2014-07-14 15:30:00,24.55,24.57,24.53,24.54,353800.0,19.6254,19.6413,19.6094,19.6174,353800.0
2014-07-15 09:30:00,24.58,24.61,24.52,24.53,183400.0,19.6493,19.6733,19.6014,19.6094,183400.0
2014-07-15 10:00:00,24.53,24.58,24.4,24.44,164000.0,19.6094,19.6493,19.5054,19.5374,164000.0
2014-07-15 10:30:00,24.45,24.46,24.29,24.36,148000.0,19.5454,19.5534,19.4175,19.4735,148000.0
2014-07-15 11:00:00,24.36,24.36,24.31,24.32,159400.0,19.4735,19.4735,19.4335,19.4415,159400.0
2014-07-15 11:30:00,24.32,24.32,24.15,24.15,156400.0,19.4415,19.4415,19.3056,19.3056,156400.0
2014-07-15 12:00:00,24.15,24.25,24.12,24.24,161400.0,19.3056,19.3855,19.2816,19.3775,161400.0
2014-07-15 12:30:00,24.24,24.31,24.24,24.27,119800.0,19.3775,19.4335,19.3775,19.4015,119800.0
2014-07-15 13:00:00,24.28,24.35,24.27,24.3,156400.0,19.4095,19.4655,19.4015,19.4255,156400.0
2014-07-15 13:30:00,24.3,24.32,24.27,24.28,165600.0,19.4255,19.4415,19.4015,19.4095,165600.0
2014-07-15 14:00:00,24.28,24.28,24.25,24.27,241400.0,19.4095,19.4095,19.3855,19.4015,241400.0
2014-07-15 14:30:00,24.27,24.32,24.24,24.32,134600.0,19.4015,19.4415,19.3775,19.4415,134600.0
2014-07-15 15:00:00,24.32,24.34,24.25,24.32,168000.0,19.4415,19.4575,19.3855,19.4415,168000.0
2014-07-15 15:30:00,24.32,24.32,24.25,24.3,440600.0,19.4415,19.4415,19.3855,19.4255,440600.0
2014-07-16 09:30:00,24.4,24.53,24.4,24.52,174400.0,19.5054,19.6094,19.5054,19.6014,174400.0
2014-07-16 10:00:00,24.52,24.56,24.45,24.53,144000.0,19.6014,19.6333,19.5454,19.6094,144000.0
2014-07-16 10:30:00,24.53,24.54,24.43,24.43,134400.0,19.6094,19.6174,19.5294,19.5294,134400.0
2014-07-16 11:00:00,24.43,24.48,24.41,24.43,99800.0,19.5294,19.5694,19.5134,19.5294,99800.0
2014-07-16 11:30:00,24.43,24.47,24.4,24.45,86600.0,19.5294,19.5614,19.5054,19.5454,86600.0
2014-07-16 12:00:00,24.45,24.52,24.45,24.51,139000.0,19.5454,19.6014,19.5454,19.5934,139000.0
2014-07-16 12:30:00,24.51,24.53,24.47,24.47,130000.0,19.5934,19.6094,19.5614,19.5614,130000.0
2014-07-16 13:00:00,24.46,24.49,24.46,24.49,39400.0,19.5534,19.5774,19.5534,19.5774,39400.0
2014-07-16 13:30:00,24.49,24.49,24.43,24.45,76800.0,19.5774,19.5774,19.5294,19.5454,76800.0
2014-07-16 14:00:00,24.45,24.45,24.42,24.43,112400.0,19.5454,19.5454,19.5214,19.5294,112400.0
2014-07-16 14:30:00,24.43,24.43,24.36,24.36,123600.0,19.5294,19.5294,19.4735,19.4735,123600.0
2014-07-16 15:00:00,24.36,24.42,24.36,24.42,167600.0,19.4735,19.5214,19.4735,19.5214,167600.0
2014-07-16 15:30:00,24.42,24.42,24.37,24.37,435600.0,19.5214,19.5214,19.4815,19.4815,435600.0
2014-07-17 09:30:00,24.29,24.33,24.23,24.29,113600.0,19.4175,19.4495,19.3695,19.4175,113600.0
2014-07-17 10:00:00,24.29,24.4,24.29,24.39,104800.0,19.4175,19.5054,19.4175,19.4974,104800.0
2014-07-17 10:30:00,24.4,24.43,24.38,24.4,74600.0,19.5054,19.5294,19.4895,19.5054,74600.0
2014-07-17 11:00:00,24.39,24.42,24.23,24.23,87000.0,19.4974,19.5214,19.3695,19.3695,87000.0
2014-07-17 11:30:00,24.22,24.31,24.18,24.25,89400.0,19.3615,19.4335,19.3296,19.3855,89400.0
2014-07-17 12:00:00,24.25,24.27,24.18,24.27,52800.0,19.3855,19.4015,19.3296,19.4015,52800.0
2014-07-17 12:30:00,24.27,24.31,24.25,24.3,33600.0,19.4015,19.4335,19.3855,19.4255,33600.0
2014-07-17 13:00:00,24.31,24.39,24.3,24.37,77200.0,19.4335,19.4974,19.4255,19.4815,77200.0
2014-07-17 13:30:00,24.38,24.39,24.33,24.35,114600.0,19.4895,19.4974,19.4495,19.4655,114600.0
2014-07-17 14:00:00,24.35,24.35,24.27,24.27,102000.0,19.4655,19.4655,19.4015,19.4015,102000.0
2014-07-17 14:30:00,24.28,24.31,24.24,24.26,96600.0,19.4095,19.4335,19.3775,19.3935,96600.0
2014-07-17 15:00:00,24.25,24.26,24.15,24.17,142200.0,19.3855,19.3935,19.3056,19.3216,142200.0
2014-07-17 15:30:00,24.17,24.18,24.07,24.08,376800.0,19.3216,19.3296,19.2416,19.2496,376800.0
2014-07-18 09:30:00,24.18,24.43,24.18,24.3,466600.0,19.3296,19.5294,19.3296,19.4255,466600.0
2014-07-18 10:00:00,24.3,24.3,24.23,24.28,104400.0,19.4255,19.4255,19.3695,19.4095,104400.0
2014-07-18 10:30:00,24.28,24.34,24.23,24.32,117600.0,19.4095,19.4575,19.3695,19.4415,117600.0
2014-07-18 11:00:00,24.32,24.34,24.27,24.28,132200.0,19.4415,19.4575,19.4015,19.4095,132200.0
2014-07-18 11:30:00,24.29,24.31,24.27,24.28,120200.0,19.4175,19.4335,19.4015,19.4095,120200.0
2014-07-18 12:00:00,24.28,24.32,24.28,24.31,80800.0,19.4095,19.4415,19.4095,19.4335,80800.0
2014-07-18 12:30:00,24.31,24.31,24.25,24.25,86000.0,19.4335,19.4335,19.3855,19.3855,86000.0
2014-07-18 13:00:00,24.26,24.26,24.19,24.2,74000.0,19.3935,19.3935,19.3376,19.3456,74000.0
2014-07-18 13:30:00,24.21,24.27,24.2,24.25,65800.0,19.3536,19.4015,19.3456,19.3855,65800.0
2014-07-18 14:00:00,24.25,24.27,24.23,24.27,114000.0,19.3855,19.4015,19.3695,19.4015,114000.0
2014-07-18 14:30:00,24.27,24.31,24.27,24.29,99800.0,19.4015,19.4335,19.4015,19.4175,99800.0
2014-07-18 15:00:00,24.29,24.32,24.28,24.28,156600.0,19.4175,19.4415,19.4095,19.4095,156600.0
2014-07-18 15:30:00,24.29,24.29,24.25,24.28,328800.0,19.4175,19.4175,19.3855,19.4095,328800.0
2014-07-21 09:30:00,24.16,24.38,24.16,24.33,136200.0,19.3136,19.4895,19.3136,19.4495,136200.0
2014-07-21 10:00:00,24.33,24.33,24.22,24.29,82200.0,19.4495,19.4495,19.3615,19.4175,82200.0
2014-07-21 10:30:00,24.29,24.3,24.21,24.23,78400.0,19.4175,19.4255,19.3536,19.3695,78400.0
2014-07-21 11:00:00,24.23,24.34,24.23,24.33,96800.0,19.3695,19.4575,19.3695,19.4495,96800.0
2014-07-21 11:30:00,24.32,24.33,24.26,24.29,60000.0,19.4415,19.4495,19.3935,19.4175,60000.0
2014-07-21 12:00:00,24.29,24.29,24.25,24.27,48000.0,19.4175,19.4175,19.3855,19.4015,48000.0
2014-07-21 12:30:00,24.26,24.3,24.26,24.29,31600.0,19.3935,19.4255,19.3935,19.4175,31600.0
2014-07-21 13:00:00,24.29,24.33,24.27,24.33,64000.0,19.4175,19.4495,19.4015,19.4495,64000.0
2014-07-21 13:30:00,24.32,24.36,24.3,24.34,108200.0,19.4415,19.4735,19.4255,19.4575,108200.0
2014-07-21 14:00:00,24.35,24.35,24.31,24.33,58200.0,19.4655,19.4655,19.4335,19.4495,58200.0
2014-07-21 14:30:00,24.33,24.36,24.3,24.34,50800.0,19.4495,19.4735,19.4255,19.4575,50800.0
2014-07-21 15:00:00,24.33,24.36,24.31,24.32,81800.0,19.4495,19.4735,19.4335,19.4415,81800.0
2014-07-21 15:30:00,24.32,24.32,24.26,24.28,301200.0,19.4415,19.4415,19.3935,19.4095,301200.0
2014-07-22 09:30:00,24.42,24.44,24.31,24.4,74200.0,19.5214,19.5374,19.4335,19.5054,74200.0
2014-07-22 10:00:00,24.41,24.53,24.41,24.45,69400.0,19.5134,19.6094,19.5134,19.5454,69400.0
2014-07-22 10:30:00,24.44,24.48,24.43,24.47,45400.0,19.5374,19.5694,19.5294,19.5614,45400.0
2014-07-22 11:00:00,24.48,24.49,24.46,24.46,77200.0,19.5694,19.5774,19.5534,19.5534,77200.0
2014-07-22 11:30:00,24.46,24.48,24.42,24.42,29400.0,19.5534,19.5694,19.5214,19.5214,29400.0
2014-07-22 12:00:00,24.42,24.43,24.39,24.4,52800.0,19.5214,19.5294,19.4974,19.5054,52800.0
2014-07-22 12:30:00,24.41,24.43,24.4,24.4,55400.0,19.5134,19.5294,19.5054,19.5054,55400.0
2014-07-22 13:00:00,24.4,24.48,24.4,24.48,37000.0,19.5054,19.5694,19.5054,19.5694,37000.0
2014-07-22 13:30:00,24.48,24.49,24.45,24.45,79200.0,19.5694,19.5774,19.5454,19.5454,79200.0
2014-07-22 14:00:00,24.45,24.47,24.43,24.44,41000.0,19.5454,19.5614,19.5294,19.5374,41000.0
2014-07-22 14:30:00,24.44,24.46,24.38,24.42,58400.0,19.5374,19.5534,19.4895,19.5214,58400.0
2014-07-22 15:00:00,24.41,24.45,24.41,24.45,72600.0,19.5134,19.5454,19.5134,19.5454,72600.0
2014-07-22 15:30:00,24.45,24.46,24.41,24.44,327000.0,19.5454,19.5534,19.5134,19.5374,327000.0
2014-07-23 09:30:00,24.3,24.31,24.09,24.11,322800.0,19.4255,19.4335,19.2576,19.2736,322800.0
2014-07-23 10:00:00,24.11,24.12,24.04,24.07,161800.0,19.2736,19.2816,19.2177,19.2416,161800.0
2014-07-23 10:30:00,24.07,24.11,24.03,24.03,113600.0,19.2416,19.2736,19.2097,19.2097,113600.0
2014-07-23 11:00:00,24.03,24.04,23.97,23.97,167800.0,19.2097,19.2177,19.1617,19.1617,167800.0
2014-07-23 11:30:00,23.98,23.99,23.9,23.9,168000.0,19.1697,19.1777,19.1057,19.1057,168000.0
2014-07-23 12:00:00,23.91,23.93,23.84,23.84,103400.0,19.1137,19.1297,19.0578,19.0578,103400.0
2014-07-23 12:30:00,23.85,23.86,23.73,23.85,112000.0,19.0658,19.0738,18.9698,19.0658,112000.0
2014-07-23 13:00:00,23.85,23.88,23.83,23.86,60400.0,19.0658,19.0898,19.0498,19.0738,60400.0
2014-07-23 13:30:00,23.86,23.92,23.85,23.88,62400.0,19.0738,19.1217,19.0658,19.0898,62400.0
2014-07-23 14:00:00,23.88,23.88,23.78,23.78,95000.0,19.0898,19.0898,19.0098,19.0098,95000.0
2014-07-23 14:30:00,23.78,23.79,23.72,23.74,173000.0,19.0098,19.0178,18.9618,18.9778,173000.0
2014-07-23 15:00:00,23.74,23.74,23.63,23.65,410600.0,18.9778,18.9778,18.8899,18.9059,410600.0
2014-07-23 15:30:00,23.64,23.64,23.53,23.56,918200.0,18.8979,18.8979,18.81,18.8339,918200.0
2014-07-24 09:30:00,23.6,23.76,23.59,23.67,355800.0,18.8659,18.9938,18.8579,18.9219,355800.0
2014-07-24 10:00:00,23.66,23.72,23.58,23.61,218400.0,18.9139,18.9618,18.8499,18.8739,218400.0
2014-07-24 10:30:00,23.61,23.62,23.56,23.6,115800.0,18.8739,18.8819,18.8339,18.8659,115800.0
2014-07-24 11:00:00,23.6,23.64,23.56,23.63,128600.0,18.8659,18.8979,18.8339,18.8899,128600.0
2014-07-24 11:30:00,23.63,23.65,23.61,23.65,62000.0,18.8899,18.9059,18.8739,18.9059,62000.0
2014-07-24 12:00:00,23.64,23.65,23.61,23.61,90600.0,18.8979,18.9059,18.8739,18.8739,90600.0
2014-07-24 12:30:00,23.61,23.61,23.6,23.61,78600.0,18.8739,18.8739,18.8659,18.8739,78600.0
2014-07-24 13:00:00,23.61,23.61,23.57,23.59,119800.0,18.8739,18.8739,18.8419,18.8579,119800.0
2014-07-24 13:30:00,23.6,23.65,23.59,23.65,84800.0,18.8659,18.9059,18.8579,18.9059,84800.0
2014-07-24 14:00:00,23.65,23.67,23.64,23.65,109800.0,18.9059,18.9219,18.8979,18.9059,109800.0
2014-07-24 14:30:00,23.65,23.66,23.59,23.59,167800.0,18.9059,18.9139,18.8579,18.8579,167800.0
2014-07-24 15:00:00,23.59,23.61,23.56,23.6,144600.0,18.8579,18.8739,18.8339,18.8659,144600.0
2014-07-24 15:30:00,23.6,23.65,23.59,23.6,360400.0,18.8659,18.9059,18.8579,18.8659,360400.0
2014-07-25 09:30:00,23.45,23.48,23.01,23.02,1064000.0,18.746,18.77,18.3943,18.4023,1064000.0
2014-07-25 10:00:00,23.02,23.06,22.91,23.02,730600.0,18.4023,18.4342,18.3143,18.4023,730600.0
2014-07-25 10:30:00,23.02,23.04,22.91,22.93,261400.0,18.4023,18.4183,18.3143,18.3303,261400.0
2014-07-25 11:00:00,22.92,22.93,22.7,22.75,566200.0,18.3223,18.3303,18.1465,18.1864,566200.0
2014-07-25 11:30:00,22.75,22.85,22.75,22.76,416800.0,18.1864,18.2664,18.1864,18.1944,416800.0
2014-07-25 12:00:00,22.77,22.96,22.68,22.95,615000.0,18.2024,18.3543,18.1305,18.3463,615000.0
2014-07-25 12:30:00,22.94,23.03,22.94,22.99,291600.0,18.3383,18.4103,18.3383,18.3783,291600.0
2014-07-25 13:00:00,22.99,23.0,22.97,23.0,263200.0,18.3783,18.3863,18.3623,18.3863,263200.0
2014-07-25 13:30:00,23.0,23.0,22.95,22.97,285000.0,18.3863,18.3863,18.3463,18.3623,285000.0
2014-07-25 14:00:00,22.97,22.99,22.92,22.96,245400.0,18.3623,18.3783,18.3223,18.3543,245400.0
2014-07-25 14:30:00,22.97,22.98,22.92,22.94,173200.0,18.3623,18.3703,18.3223,18.3383,173200.0
2014-07-25 15:00:00,22.94,22.96,22.89,22.9,192800.0,18.3383,18.3543,18.2983,18.3063,192800.0
2014-07-25 15:30:00,22.9,22.96,22.86,22.95,610800.0,18.3063,18.3543,18.2744,18.3463,610800.0
2014-07-28 09:30:00,22.99,22.99,22.75,22.86,208800.0,18.3783,18.3783,18.1864,18.2744,208800.0
2014-07-28 10:00:00,22.86,22.86,22.65,22.67,185400.0,18.2744,18.2744,18.1065,18.1225,185400.0
2014-07-28 10:30:00,22.67,22.75,22.67,22.68,191800.0,18.1225,18.1864,18.1225,18.1305,191800.0
2014-07-28 11:00:00,22.68,22.8,22.64,22.79,296000.0,18.1305,18.2264,18.0985,18.2184,296000.0
2014-07-28 11:30:00,22.8,22.84,22.75,22.84,162000.0,18.2264,18.2584,18.1864,18.2584,162000.0
2014-07-28 12:00:00,22.84,22.86,22.79,22.86,342400.0,18.2584,18.2744,18.2184,18.2744,342400.0
2014-07-28 12:30:00,22.86,22.93,22.84,22.92,110400.0,18.2744,18.3303,18.2584,18.3223,110400.0
2014-07-28 13:00:00,22.92,22.96,22.88,22.96,100600.0,18.3223,18.3543,18.2903,18.3543,100600.0
2014-07-28 13:30:00,22.96,23.03,22.96,22.99,124400.0,18.3543,18.4103,18.3543,18.3783,124400.0
2014-07-28 14:00:00,22.99,23.04,22.96,22.96,126000.0,18.3783,18.4183,18.3543,18.3543,126000.0
2014-07-28 14:30:00,22.96,23.06,22.95,23.04,255400.0,18.3543,18.4342,18.3463,18.4183,255400.0
2014-07-28 15:00:00,23.04,23.06,23.02,23.04,371600.0,18.4183,18.4342,18.4023,18.4183,371600.0
2014-07-28 15:30:00,23.04,23.09,23.02,23.07,493000.0,18.4183,18.4582,18.4023,18.4422,493000.0
2014-07-29 09:30:00,23.11,23.32,23.06,23.25,209400.0,18.4742,18.6421,18.4342,18.5861,209400.0
2014-07-29 10:00:00,23.25,23.34,23.25,23.28,156000.0,18.5861,18.6581,18.5861,18.6101,156000.0
2014-07-29 10:30:00,23.28,23.28,23.19,23.22,107400.0,18.6101,18.6101,18.5382,18.5621,107400.0
2014-07-29 11:00:00,23.22,23.24,23.13,23.17,137400.0,18.5621,18.5781,18.4902,18.5222,137400.0
2014-07-29 11:30:00,23.16,23.21,23.1,23.2,115000.0,18.5142,18.5542,18.4662,18.5462,115000.0
2014-07-29 12:00:00,23.2,23.21,23.15,23.21,74200.0,18.5462,18.5542,18.5062,18.5542,74200.0
2014-07-29 12:30:00,23.21,23.26,23.2,23.2,79400.0,18.5542,18.5941,18.5462,18.5462,79400.0
2014-07-29 13:00:00,23.21,23.24,23.19,23.21,72800.0,18.5542,18.5781,18.5382,18.5542,72800.0
2014-07-29 13:30:00,23.22,23.24,23.2,23.24,91600.0,18.5621,18.5781,18.5462,18.5781,91600.0
2014-07-29 14:00:00,23.24,23.27,23.18,23.19,236200.0,18.5781,18.6021,18.5302,18.5382,236200.0
2014-07-29 14:30:00,23.2,23.23,23.19,23.22,196800.0,18.5462,18.5701,18.5382,18.5621,196800.0
2014-07-29 15:00:00,23.21,23.24,23.2,23.2,317800.0,18.5542,18.5781,18.5462,18.5462,317800.0
2014-07-29 15:30:00,23.2,23.2,23.12,23.14,441400.0,18.5462,18.5462,18.4822,18.4982,441400.0
2014-07-30 09:30:00,23.24,23.31,23.19,23.19,197200.0,18.5781,18.6341,18.5382,18.5382,197200.0
2014-07-30 10:00:00,23.18,23.2,23.06,23.14,102600.0,18.5302,18.5462,18.4342,18.4982,102600.0
2014-07-30 10:30:00,23.14,23.2,23.04,23.06,78600.0,18.4982,18.5462,18.4183,18.4342,78600.0
2014-07-30 11:00:00,23.07,23.11,23.03,23.1,50600.0,18.4422,18.4742,18.4103,18.4662,50600.0
2014-07-30 11:30:00,23.1,23.14,23.08,23.1,71000.0,18.4662,18.4982,18.4502,18.4662,71000.0
2014-07-30 12:00:00,23.11,23.17,23.07,23.16,62800.0,18.4742,18.5222,18.4422,18.5142,62800.0
2014-07-30 12:30:00,23.16,23.17,23.12,23.13,61600.0,18.5142,18.5222,18.4822,18.4902,61600.0
2014-07-30 13:00:00,23.13,23.14,23.06,23.07,81200.0,18.4902,18.4982,18.4342,18.4422,81200.0
2014-07-30 13:30:00,23.08,23.14,23.06,23.14,53800.0,18.4502,18.4982,18.4342,18.4982,53800.0
2014-07-30 14:00:00,23.15,23.27,23.12,23.26,101000.0,18.5062,18.6021,18.4822,18.5941,101000.0
2014-07-30 14:30:00,23.25,23.27,23.17,23.17,137400.0,18.5861,18.6021,18.5222,18.5222,137400.0
2014-07-30 15:00:00,23.18,23.18,23.09,23.13,257000.0,18.5302,18.5302,18.4582,18.4902,257000.0
2014-07-30 15:30:00,23.13,23.17,23.11,23.13,359400.0,18.4902,18.5222,18.4742,18.4902,359400.0
2014-07-31 09:30:00,23.5,23.5,22.67,22.67,326800.0,18.786,18.786,18.1225,18.1225,326800.0
2014-07-31 10:00:00,22.66,22.74,22.63,22.7,357800.0,18.1145,18.1784,18.0905,18.1465,357800.0
2014-07-31 10:30:00,22.7,22.73,22.58,22.59,272800.0,18.1465,18.1704,18.0505,18.0585,272800.0
2014-07-31 11:00:00,22.59,22.74,22.59,22.72,405200.0,18.0585,18.1784,18.0585,18.1624,405200.0
2014-07-31 11:30:00,22.72,22.73,22.55,22.57,317000.0,18.1624,18.1704,18.0265,18.0425,317000.0
2014-07-31 12:00:00,22.57,22.67,22.46,22.49,450600.0,18.0425,18.1225,17.9546,17.9786,450600.0
2014-07-31 12:30:00,22.5,22.64,22.43,22.63,250200.0,17.9866,18.0985,17.9306,18.0905,250200.0
2014-07-31 13:00:00,22.62,22.65,22.52,22.56,155000.0,18.0825,18.1065,18.0026,18.0345,155000.0
2014-07-31 13:30:00,22.57,22.65,22.55,22.57,191600.0,18.0425,18.1065,18.0265,18.0425,191600.0
2014-07-31 14:00:00,22.57,22.57,22.39,22.54,938800.0,18.0425,18.0425,17.8986,18.0186,938800.0
2014-07-31 14:30:00,22.52,22.65,22.52,22.57,465600.0,18.0026,18.1065,18.0026,18.0425,465600.0
2014-07-31 15:00:00,22.57,22.68,22.56,22.6,470800.0,18.0425,18.1305,18.0345,18.0665,470800.0
2014-07-31 15:30:00,22.61,22.66,22.49,22.51,1665400.0,18.0745,18.1145,17.9786,17.9946,1665400.0
2014-08-01 09:30:00,23.58,23.58,22.84,23.0,920000.0,18.8499,18.8499,18.2584,18.3863,920000.0
2014-08-01 10:00:00,23.01,23.12,22.92,23.1,376800.0,18.3943,18.4822,18.3223,18.4662,376800.0
2014-08-01 10:30:00,23.09,23.1,22.94,23.03,228400.0,18.4582,18.4662,18.3383,18.4103,228400.0
2014-08-01 11:00:00,23.02,23.06,22.95,23.0,343600.0,18.4023,18.4342,18.3463,18.3863,343600.0
2014-08-01 11:30:00,23.0,23.0,22.85,22.86,343400.0,18.3863,18.3863,18.2664,18.2744,343400.0
2014-08-01 12:00:00,22.87,22.92,22.85,22.91,243000.0,18.2824,18.3223,18.2664,18.3143,243000.0
2014-08-01 12:30:00,22.91,22.95,22.88,22.92,172800.0,18.3143,18.3463,18.2903,18.3223,172800.0
2014-08-01 13:00:00,22.93,23.01,22.88,23.01,200600.0,18.3303,18.3943,18.2903,18.3943,200600.0
2014-08-01 13:30:00,23.0,23.1,22.98,23.08,265600.0,18.3863,18.4662,18.3703,18.4502,265600.0
2014-08-01 14:00:00,23.07,23.11,23.03,23.05,278800.0,18.4422,18.4742,18.4103,18.4262,278800.0
2014-08-01 14:30:00,23.05,23.1,23.0,23.01,269400.0,18.4262,18.4662,18.3863,18.3943,269400.0
2014-08-01 15:00:00,23.01,23.09,22.97,23.06,576800.0,18.3943,18.4582,18.3623,18.4342,576800.0
2014-08-01 15:30:00,23.06,23.13,23.0,23.02,977800.0,18.4342,18.4902,18.3863,18.4023,977800.0
2014-08-04 09:30:00,22.99,23.11,22.83,22.9,363600.0,18.3783,18.4742,18.2504,18.3063,363600.0
2014-08-04 10:00:00,22.9,22.94,22.82,22.92,276800.0,18.3063,18.3383,18.2424,18.3223,276800.0
2014-08-04 10:30:00,22.93,22.96,22.78,22.79,286200.0,18.3303,18.3543,18.2104,18.2184,286200.0
2014-08-04 11:00:00,22.79,22.89,22.77,22.89,196200.0,18.2184,18.2983,18.2024,18.2983,196200.0
2014-08-04 11:30:00,22.89,22.9,22.85,22.9,129800.0,18.2983,18.3063,18.2664,18.3063,129800.0
2014-08-04 12:00:00,22.9,22.93,22.89,22.93,220000.0,18.3063,18.3303,18.2983,18.3303,220000.0
2014-08-04 12:30:00,22.93,22.93,22.86,22.89,97200.0,18.3303,18.3303,18.2744,18.2983,97200.0
2014-08-04 13:00:00,22.9,22.99,22.9,22.99,115400.0,18.3063,18.3783,18.3063,18.3783,115400.0
2014-08-04 13:30:00,22.98,23.03,22.97,23.0,145600.0,18.3703,18.4103,18.3623,18.3863,145600.0
2014-08-04 14:00:00,23.01,23.03,23.0,23.03,95000.0,18.3943,18.4103,18.3863,18.4103,95000.0
2014-08-04 14:30:00,23.03,23.08,23.0,23.08,97400.0,18.4103,18.4502,18.3863,18.4502,97400.0
2014-08-04 15:00:00,23.08,23.15,23.07,23.12,133800.0,18.4502,18.5062,18.4422,18.4822,133800.0
2014-08-04 15:30:00,23.12,23.16,23.1,23.13,572600.0,18.4822,18.5142,18.4662,18.4902,572600.0
2014-08-05 09:30:00,23.05,23.14,22.96,23.06,225000.0,18.4262,18.4982,18.3543,18.4342,225000.0
2014-08-05 10:00:00,23.06,23.25,23.02,23.25,182200.0,18.4342,18.5861,18.4023,18.5861,182200.0
2014-08-05 10:30:00,23.24,23.25,23.16,23.18,134400.0,18.5781,18.5861,18.5142,18.5302,134400.0
2014-08-05 11:00:00,23.19,23.27,23.13,23.23,171000.0,18.5382,18.6021,18.4902,18.5701,171000.0
2014-08-05 11:30:00,23.23,23.23,23.11,23.11,92400.0,18.5701,18.5701,18.4742,18.4742,92400.0
2014-08-05 12:00:00,23.11,23.18,23.09,23.13,111800.0,18.4742,18.5302,18.4582,18.4902,111800.0
2014-08-05 12:30:00,23.14,23.16,23.07,23.16,94800.0,18.4982,18.5142,18.4422,18.5142,94800.0
2014-08-05 13:00:00,23.16,23.18,23.12,23.16,104400.0,18.5142,18.5302,18.4822,18.5142,104400.0
2014-08-05 13:30:00,23.16,23.17,23.0,23.04,196000.0,18.5142,18.5222,18.3863,18.4183,196000.0
2014-08-05 14:00:00,23.04,23.09,22.99,23.08,270200.0,18.4183,18.4582,18.3783,18.4502,270200.0
2014-08-05 14:30:00,23.08,23.11,23.05,23.06,125600.0,18.4502,18.4742,18.4262,18.4342,125600.0
2014-08-05 15:00:00,23.06,23.1,23.03,23.05,221400.0,18.4342,18.4662,18.4103,18.4262,221400.0
2014-08-05 15:30:00,23.06,23.15,23.06,23.11,448800.0,18.4342,18.5062,18.4342,18.4742,448800.0
2014-08-06 09:30:00,23.01,23.23,23.0,23.16,221000.0,18.3943,18.5701,18.3863,18.5142,221000.0
2014-08-06 10:00:00,23.16,23.32,23.16,23.32,266800.0,18.5142,18.6421,18.5142,18.6421,266800.0
2014-08-06 10:30:00,23.33,23.35,23.25,23.34,251800.0,18.6501,18.6661,18.5861,18.6581,251800.0
2014-08-06 11:00:00,23.33,23.35,23.27,23.31,156000.0,18.6501,18.6661,18.6021,18.6341,156000.0
2014-08-06 11:30:00,23.31,23.38,23.31,23.36,125800.0,18.6341,18.69,18.6341,18.6741,125800.0
2014-08-06 12:00:00,23.36,23.4,23.32,23.32,127800.0,18.6741,18.706,18.6421,18.6421,127800.0
2014-08-06 12:30:00,23.32,23.37,23.29,23.3,142600.0,18.6421,18.6821,18.6181,18.6261,142600.0
2014-08-06 13:00:00,23.3,23.32,23.28,23.29,201400.0,18.6261,18.6421,18.6101,18.6181,201400.0
2014-08-06 13:30:00,23.29,23.32,23.29,23.29,245000.0,18.6181,18.6421,18.6181,18.6181,245000.0
2014-08-06 14:00:00,23.29,23.36,23.27,23.36,381000.0,18.6181,18.6741,18.6021,18.6741,381000.0
2014-08-06 14:30:00,23.36,23.41,23.34,23.4,360200.0,18.6741,18.714,18.6581,18.706,360200.0
2014-08-06 15:00:00,23.39,23.41,23.32,23.33,338000.0,18.698,18.714,18.6421,18.6501,338000.0
2014-08-06 15:30:00,23.33,23.35,23.3,23.33,547400.0,18.6501,18.6661,18.6261,18.6501,547400.0
2014-08-07 09:30:00,23.27,23.43,23.25,23.42,195000.0,18.6021,18.73,18.5861,18.722,195000.0
2014-08-07 10:00:00,23.42,23.45,23.32,23.34,138800.0,18.722,18.746,18.6421,18.6581,138800.0
2014-08-07 10:30:00,23.34,23.34,23.18,23.25,123000.0,18.6581,18.6581,18.5302,18.5861,123000.0
2014-08-07 11:00:00,23.25,23.27,23.19,23.22,157000.0,18.5861,18.6021,18.5382,18.5621,157000.0
2014-08-07 11:30:00,23.22,23.28,23.17,23.2,72000.0,18.5621,18.6101,18.5222,18.5462,72000.0
2014-08-07 12:00:00,23.2,23.23,23.11,23.12,189800.0,18.5462,18.5701,18.4742,18.4822,189800.0
2014-08-07 12:30:00,23.11,23.11,23.04,23.04,104200.0,18.4742,18.4742,18.4183,18.4183,104200.0
2014-08-07 13:00:00,23.05,23.07,23.01,23.03,92400.0,18.4262,18.4422,18.3943,18.4103,92400.0
2014-08-07 13:30:00,23.03,23.06,23.0,23.05,78800.0,18.4103,18.4342,18.3863,18.4262,78800.0
2014-08-07 14:00:00,23.05,23.05,22.95,22.96,181000.0,18.4262,18.4262,18.3463,18.3543,181000.0
2014-08-07 14:30:00,22.97,22.97,22.86,22.86,286400.0,18.3623,18.3623,18.2744,18.2744,286400.0
2014-08-07 15:00:00,22.86,22.88,22.76,22.78,483400.0,18.2744,18.2903,18.1944,18.2104,483400.0
2014-08-07 15:30:00,22.78,22.83,22.72,22.79,1170200.0,18.2104,18.2504,18.1624,18.2184,1170200.0
2014-08-08 09:30:00,22.89,23.03,22.8,22.88,224800.0,18.2983,18.4103,18.2264,18.2903,224800.0
2014-08-08 10:00:00,22.88,22.91,22.76,22.78,127600.0,18.2903,18.3143,18.1944,18.2104,127600.0
2014-08-08 10:30:00,22.77,22.92,22.76,22.9,185200.0,18.2024,18.3223,18.1944,18.3063,185200.0
2014-08-08 11:00:00,22.89,23.0,22.88,22.97,162200.0,18.2983,18.3863,18.2903,18.3623,162200.0
2014-08-08 11:30:00,22.97,23.0,22.95,23.0,108400.0,18.3623,18.3863,18.3463,18.3863,108400.0
2014-08-08 12:00:00,23.0,23.0,22.94,22.95,86200.0,18.3863,18.3863,18.3383,18.3463,86200.0
2014-08-08 12:30:00,22.95,22.96,22.87,22.91,68200.0,18.3463,18.3543,18.2824,18.3143,68200.0
2014-08-08 13:00:00,22.91,23.02,22.9,23.0,103000.0,18.3143,18.4023,18.3063,18.3863,103000.0
2014-08-08 13:30:00,23.0,23.0,22.95,22.95,117600.0,18.3863,18.3863,18.3463,18.3463,117600.0
2014-08-08 14:00:00,22.95,22.96,22.91,22.96,144400.0,18.3463,18.3543,18.3143,18.3543,144400.0
2014-08-08 14:30:00,22.96,23.0,22.93,22.96,281800.0,18.3543,18.3863,18.3303,18.3543,281800.0
2014-08-08 15:00:00,22.97,23.0,22.93,22.99,214800.0,18.3623,18.3863,18.3303,18.3783,214800.0
2014-08-08 15:30:00,22.98,23.03,22.98,22.98,378600.0,18.3703,18.4103,18.3703,18.3703,378600.0
2014-08-11 09:30:00,23.08,23.33,22.99,23.31,156600.0,18.4502,18.6501,18.3783,18.6341,156600.0
2014-08-11 10:00:00,23.32,23.32,23.23,23.24,194400.0,18.6421,18.6421,18.5701,18.5781,194400.0
2014-08-11 10:30:00,23.24,23.24,23.16,23.18,96200.0,18.5781,18.5781,18.5142,18.5302,96200.0
2014-08-11 11:00:00,23.18,23.23,23.14,23.22,149200.0,18.5302,18.5701,18.4982,18.5621,149200.0
2014-08-11 11:30:00,23.23,23.24,23.19,23.22,148800.0,18.5701,18.5781,18.5382,18.5621,148800.0
2014-08-11 12:00:00,23.22,23.23,23.18,23.2,65600.0,18.5621,18.5701,18.5302,18.5462,65600.0
2014-08-11 12:30:00,23.2,23.21,23.18,23.18,62200.0,18.5462,18.5542,18.5302,18.5302,62200.0
2014-08-11 13:00:00,23.18,23.23,23.18,23.18,49000.0,18.5302,18.5701,18.5302,18.5302,49000.0
2014-08-11 13:30:00,23.18,23.2,23.14,23.16,61400.0,18.5302,18.5462,18.4982,18.5142,61400.0
2014-08-11 14:00:00,23.16,23.18,23.13,23.16,118600.0,18.5142,18.5302,18.4902,18.5142,118600.0
2014-08-11 14:30:00,23.15,23.2,23.14,23.14,75200.0,18.5062,18.5462,18.4982,18.4982,75200.0
2014-08-11 15:00:00,23.14,23.19,23.14,23.15,114400.0,18.4982,18.5382,18.4982,18.5062,114400.0
2014-08-11 15:30:00,23.14,23.17,23.14,23.14,238000.0,18.4982,18.5222,18.4982,18.4982,238000.0
2014-08-12 09:30:00,23.09,23.23,23.05,23.15,103400.0,18.4582,18.5701,18.4262,18.5062,103400.0
2014-08-12 10:00:00,23.15,23.23,23.14,23.2,169400.0,18.5062,18.5701,18.4982,18.5462,169400.0
2014-08-12 10:30:00,23.2,23.2,23.13,23.15,128200.0,18.5462,18.5462,18.4902,18.5062,128200.0
2014-08-12 11:00:00,23.15,23.15,23.07,23.09,152000.0,18.5062,18.5062,18.4422,18.4582,152000.0
2014-08-12 11:30:00,23.09,23.09,23.07,23.08,66000.0,18.4582,18.4582,18.4422,18.4502,66000.0
2014-08-12 12:00:00,23.08,23.15,23.06,23.13,64400.0,18.4502,18.5062,18.4342,18.4902,64400.0
2014-08-12 12:30:00,23.13,23.22,23.13,23.2,86600.0,18.4902,18.5621,18.4902,18.5462,86600.0
2014-08-12 13:00:00,23.2,23.23,23.19,23.23,82000.0,18.5462,18.5701,18.5382,18.5701,82000.0
2014-08-12 13:30:00,23.23,23.23,23.16,23.22,98400.0,18.5701,18.5701,18.5142,18.5621,98400.0
2014-08-12 14:00:00,23.22,23.24,23.18,23.19,130800.0,18.5621,18.5781,18.5302,18.5382,130800.0
2014-08-12 14:30:00,23.19,23.22,23.16,23.2,122400.0,18.5382,18.5621,18.5142,18.5462,122400.0
2014-08-12 15:00:00,23.2,23.25,23.2,23.22,150400.0,18.5462,18.5861,18.5462,18.5621,150400.0
2014-08-12 15:30:00,23.22,23.32,23.21,23.3,456400.0,18.5621,18.6421,18.5542,18.6261,456400.0
2014-08-13 09:30:00,23.36,23.4,23.25,23.25,180600.0,18.6741,18.706,18.5861,18.5861,180600.0
2014-08-13 10:00:00,23.25,23.36,23.25,23.36,85200.0,18.5861,18.6741,18.5861,18.6741,85200.0
2014-08-13 10:30:00,23.36,23.42,23.35,23.41,94800.0,18.6741,18.722,18.6661,18.714,94800.0
2014-08-13 11:00:00,23.41,23.46,23.4,23.45,99000.0,18.714,18.754,18.706,18.746,99000.0
2014-08-13 11:30:00,23.45,23.49,23.44,23.44,106000.0,18.746,18.778,18.738,18.738,106000.0
2014-08-13 12:00:00,23.44,23.45,23.4,23.43,176200.0,18.738,18.746,18.706,18.73,176200.0
2014-08-13 12:30:00,23.43,23.45,23.41,23.42,140000.0,18.73,18.746,18.714,18.722,140000.0
2014-08-13 13:00:00,23.42,23.47,23.41,23.45,110200.0,18.722,18.762,18.714,18.746,110200.0
2014-08-13 13:30:00,23.45,23.47,23.43,23.46,58000.0,18.746,18.762,18.73,18.754,58000.0
2014-08-13 14:00:00,23.47,23.48,23.43,23.46,88400.0,18.762,18.77,18.73,18.754,88400.0
2014-08-13 14:30:00,23.46,23.48,23.45,23.47,77000.0,18.754,18.77,18.746,18.762,77000.0
2014-08-13 15:00:00,23.47,23.49,23.46,23.48,117800.0,18.762,18.778,18.754,18.77,117800.0
2014-08-13 15:30:00,23.48,23.51,23.46,23.51,334000.0,18.77,18.794,18.754,18.794,334000.0
2014-08-14 09:30:00,23.6,23.61,23.49,23.56,116000.0,18.8659,18.8739,18.778,18.8339,116000.0
2014-08-14 10:00:00,23.56,23.57,23.47,23.5,170800.0,18.8339,18.8419,18.762,18.786,170800.0
2014-08-14 10:30:00,23.5,23.5,23.42,23.42,79600.0,18.786,18.786,18.722,18.722,79600.0
2014-08-14 11:00:00,23.42,23.5,23.41,23.46,99600.0,18.722,18.786,18.714,18.754,99600.0
2014-08-14 11:30:00,23.47,23.5,23.47,23.48,118600.0,18.762,18.786,18.762,18.77,118600.0
2014-08-14 12:00:00,23.48,23.51,23.47,23.5,173000.0,18.77,18.794,18.762,18.786,173000.0
2014-08-14 12:30:00,23.49,23.54,23.49,23.52,190800.0,18.778,18.818,18.778,18.802,190800.0
2014-08-14 13:00:00,23.52,23.61,23.52,23.56,90000.0,18.802,18.8739,18.802,18.8339,90000.0
2014-08-14 13:30:00,23.56,23.61,23.52,23.55,156400.0,18.8339,18.8739,18.802,18.8259,156400.0
2014-08-14 14:00:00,23.55,23.56,23.5,23.54,63000.0,18.8259,18.8339,18.786,18.818,63000.0
2014-08-14 14:30:00,23.54,23.54,23.5,23.5,51200.0,18.818,18.818,18.786,18.786,51200.0
2014-08-14 15:00:00,23.51,23.54,23.5,23.52,83200.0,18.794,18.818,18.786,18.802,83200.0
2014-08-14 15:30:00,23.52,23.54,23.5,23.54,241800.0,18.802,18.818,18.786,18.818,241800.0
2014-08-15 09:30:00,23.66,23.71,23.62,23.71,207600.0,18.9139,18.9539,18.8819,18.9539,207600.0
2014-08-15 10:00:00,23.71,23.82,23.7,23.81,128400.0,18.9539,19.0418,18.9459,19.0338,128400.0
2014-08-15 10:30:00,23.81,23.84,23.53,23.62,115000.0,19.0338,19.0578,18.81,18.8819,115000.0
2014-08-15 11:00:00,23.61,23.64,23.56,23.56,100600.0,18.8739,18.8979,18.8339,18.8339,100600.0
2014-08-15 11:30:00,23.57,23.58,23.43,23.48,57200.0,18.8419,18.8499,18.73,18.77,57200.0
2014-08-15 12:00:00,23.48,23.55,23.44,23.55,52000.0,18.77,18.8259,18.738,18.8259,52000.0
2014-08-15 12:30:00,23.54,23.56,23.49,23.52,54400.0,18.818,18.8339,18.778,18.802,54400.0
2014-08-15 13:00:00,23.5,23.53,23.49,23.5,31400.0,18.786,18.81,18.778,18.786,31400.0
2014-08-15 13:30:00,23.5,23.52,23.48,23.5,48200.0,18.786,18.802,18.77,18.786,48200.0
2014-08-15 14:00:00,23.5,23.63,23.5,23.63,76600.0,18.786,18.8899,18.786,18.8899,76600.0
2014-08-15 14:30:00,23.62,23.67,23.61,23.64,70000.0,18.8819,18.9219,18.8739,18.8979,70000.0
2014-08-15 15:00:00,23.65,23.65,23.61,23.61,80800.0,18.9059,18.9059,18.8739,18.8739,80800.0
2014-08-15 15:30:00,23.61,23.7,23.61,23.69,242000.0,18.8739,18.9459,18.8739,18.9379,242000.0
2014-08-18 09:30:00,23.68,23.72,23.42,23.45,443400.0,18.9299,18.9618,18.722,18.746,443400.0
2014-08-18 10:00:00,23.43,23.51,23.42,23.5,305600.0,18.73,18.794,18.722,18.786,305600.0
2014-08-18 10:30:00,23.5,23.53,23.47,23.48,199000.0,18.786,18.81,18.762,18.77,199000.0
2014-08-18 11:00:00,23.49,23.5,23.42,23.45,159800.0,18.778,18.786,18.722,18.746,159800.0
2014-08-18 11:30:00,23.46,23.68,23.42,23.51,142000.0,18.754,18.9299,18.722,18.794,142000.0
2014-08-18 12:00:00,23.5,23.55,23.48,23.48,66200.0,18.786,18.8259,18.77,18.77,66200.0
2014-08-18 12:30:00,23.47,23.48,23.39,23.4,142200.0,18.762,18.77,18.698,18.706,142200.0
2014-08-18 13:00:00,23.39,23.43,23.38,23.43,152400.0,18.698,18.73,18.69,18.73,152400.0
2014-08-18 13:30:00,23.43,23.47,23.43,23.43,125800.0,18.73,18.762,18.73,18.73,125800.0
2014-08-18 14:00:00,23.43,23.43,23.38,23.39,150200.0,18.73,18.73,18.69,18.698,150200.0
2014-08-18 14:30:00,23.39,23.42,23.37,23.42,228800.0,18.698,18.722,18.6821,18.722,228800.0
2014-08-18 15:00:00,23.42,23.49,23.41,23.48,259600.0,18.722,18.778,18.714,18.77,259600.0
2014-08-18 15:30:00,23.48,23.54,23.47,23.52,530400.0,18.77,18.818,18.762,18.802,530400.0
2014-08-19 09:30:00,23.37,23.56,23.34,23.5,290200.0,18.8234,18.9764,18.7992,18.9281,290200.0
2014-08-19 10:00:00,23.5,23.53,23.44,23.45,183800.0,18.9281,18.9523,18.8798,18.8878,183800.0
2014-08-19 10:30:00,23.46,23.5,23.43,23.5,80000.0,18.8959,18.9281,18.8717,18.9281,80000.0
2014-08-19 11:00:00,23.5,23.53,23.48,23.52,139000.0,18.9281,18.9523,18.912,18.9442,139000.0
2014-08-19 11:30:00,23.52,23.52,23.49,23.5,81600.0,18.9442,18.9442,18.9201,18.9281,81600.0
2014-08-19 12:00:00,23.5,23.54,23.49,23.52,79200.0,18.9281,18.9603,18.9201,18.9442,79200.0
2014-08-19 12:30:00,23.52,23.53,23.51,23.52,44000.0,18.9442,18.9523,18.9362,18.9442,44000.0
2014-08-19 13:00:00,23.52,23.56,23.52,23.54,147200.0,18.9442,18.9764,18.9442,18.9603,147200.0
2014-08-19 13:30:00,23.54,23.55,23.52,23.52,61600.0,18.9603,18.9684,18.9442,18.9442,61600.0
2014-08-19 14:00:00,23.53,23.54,23.5,23.54,106000.0,18.9523,18.9603,18.9281,18.9603,106000.0
2014-08-19 14:30:00,23.54,23.55,23.52,23.54,99200.0,18.9603,18.9684,18.9442,18.9603,99200.0
2014-08-19 15:00:00,23.54,23.55,23.51,23.52,171600.0,18.9603,18.9684,18.9362,18.9442,171600.0
2014-08-19 15:30:00,23.53,23.56,23.52,23.53,450800.0,18.9523,18.9764,18.9442,18.9523,450800.0
2014-08-20 09:30:00,23.5,23.63,23.5,23.52,264600.0,18.9281,19.0328,18.9281,18.9442,264600.0
2014-08-20 10:00:00,23.53,23.56,23.5,23.53,157400.0,18.9523,18.9764,18.9281,18.9523,157400.0
2014-08-20 10:30:00,23.53,23.57,23.49,23.55,74600.0,18.9523,18.9845,18.9201,18.9684,74600.0
2014-08-20 11:00:00,23.56,23.57,23.49,23.49,103600.0,18.9764,18.9845,18.9201,18.9201,103600.0
2014-08-20 11:30:00,23.49,23.52,23.48,23.51,74200.0,18.9201,18.9442,18.912,18.9362,74200.0
2014-08-20 12:00:00,23.51,23.6,23.49,23.6,130400.0,18.9362,19.0087,18.9201,19.0087,130400.0
2014-08-20 12:30:00,23.59,23.64,23.58,23.63,150600.0,19.0006,19.0409,18.9926,19.0328,150600.0
2014-08-20 13:00:00,23.63,23.68,23.63,23.68,112000.0,19.0328,19.0731,19.0328,19.0731,112000.0
2014-08-20 13:30:00,23.68,23.78,23.68,23.74,272800.0,19.0731,19.1536,19.0731,19.1214,272800.0
2014-08-20 14:00:00,23.74,23.78,23.71,23.78,186800.0,19.1214,19.1536,19.0973,19.1536,186800.0
2014-08-20 14:30:00,23.78,23.78,23.74,23.76,305400.0,19.1536,19.1536,19.1214,19.1375,305400.0
2014-08-20 15:00:00,23.76,23.8,23.74,23.79,266600.0,19.1375,19.1698,19.1214,19.1617,266600.0
2014-08-20 15:30:00,23.8,23.82,23.79,23.8,336000.0,19.1698,19.1859,19.1617,19.1698,336000.0
2014-08-21 09:30:00,23.85,23.85,23.7,23.7,257000.0,19.21,19.21,19.0892,19.0892,257000.0
2014-08-21 10:00:00,23.71,23.86,23.68,23.86,180200.0,19.0973,19.2181,19.0731,19.2181,180200.0
2014-08-21 10:30:00,23.86,23.89,23.84,23.88,244600.0,19.2181,19.2422,19.202,19.2342,244600.0
2014-08-21 11:00:00,23.88,23.91,23.87,23.88,93000.0,19.2342,19.2584,19.2261,19.2342,93000.0
2014-08-21 11:30:00,23.88,23.9,23.88,23.88,99000.0,19.2342,19.2503,19.2342,19.2342,99000.0
2014-08-21 12:00:00,23.88,23.91,23.88,23.89,80800.0,19.2342,19.2584,19.2342,19.2422,80800.0
2014-08-21 12:30:00,23.9,23.91,23.86,23.86,42600.0,19.2503,19.2584,19.2181,19.2181,42600.0
2014-08-21 13:00:00,23.86,23.87,23.84,23.84,71600.0,19.2181,19.2261,19.202,19.202,71600.0
2014-08-21 13:30:00,23.85,23.85,23.83,23.84,54600.0,19.21,19.21,19.1939,19.202,54600.0
2014-08-21 14:00:00,23.85,23.89,23.83,23.88,48000.0,19.21,19.2422,19.1939,19.2342,48000.0
2014-08-21 14:30:00,23.88,23.89,23.86,23.87,59000.0,19.2342,19.2422,19.2181,19.2261,59000.0
2014-08-21 15:00:00,23.86,23.86,23.82,23.86,197600.0,19.2181,19.2181,19.1859,19.2181,197600.0
2014-08-21 15:30:00,23.86,23.91,23.86,23.9,485000.0,19.2181,19.2584,19.2181,19.2503,485000.0
2014-08-22 09:30:00,23.83,23.87,23.69,23.81,188600.0,19.1939,19.2261,19.0812,19.1778,188600.0
2014-08-22 10:00:00,23.81,23.98,23.8,23.97,165200.0,19.1778,19.3147,19.1698,19.3067,165200.0
2014-08-22 10:30:00,23.97,23.99,23.88,23.9,98200.0,19.3067,19.3228,19.2342,19.2503,98200.0
2014-08-22 11:00:00,23.89,23.9,23.86,23.9,67600.0,19.2422,19.2503,19.2181,19.2503,67600.0
2014-08-22 11:30:00,23.89,23.9,23.83,23.83,63200.0,19.2422,19.2503,19.1939,19.1939,63200.0
2014-08-22 12:00:00,23.84,23.84,23.79,23.82,216600.0,19.202,19.202,19.1617,19.1859,216600.0
2014-08-22 12:30:00,23.82,23.83,23.8,23.82,54000.0,19.1859,19.1939,19.1698,19.1859,54000.0
2014-08-22 13:00:00,23.82,23.82,23.8,23.82,47200.0,19.1859,19.1859,19.1698,19.1859,47200.0
2014-08-22 13:30:00,23.82,23.86,23.81,23.86,50000.0,19.1859,19.2181,19.1778,19.2181,50000.0
2014-08-22 14:00:00,23.86,23.86,23.83,23.85,69200.0,19.2181,19.2181,19.1939,19.21,69200.0
2014-08-22 14:30:00,23.84,23.93,23.83,23.9,208200.0,19.202,19.2745,19.1939,19.2503,208200.0
2014-08-22 15:00:00,23.91,23.93,23.9,23.92,173000.0,19.2584,19.2745,19.2503,19.2664,173000.0
2014-08-22 15:30:00,23.92,23.92,23.88,23.89,300200.0,19.2664,19.2664,19.2342,19.2422,300200.0
2014-08-25 09:30:00,24.0,24.0,23.9,23.97,162200.0,19.3308,19.3308,19.2503,19.3067,162200.0
2014-08-25 10:00:00,23.96,23.96,23.91,23.92,110800.0,19.2986,19.2986,19.2584,19.2664,110800.0
2014-08-25 10:30:00,23.92,23.97,23.91,23.94,92400.0,19.2664,19.3067,19.2584,19.2825,92400.0
2014-08-25 11:00:00,23.95,23.96,23.92,23.93,95000.0,19.2906,19.2986,19.2664,19.2745,95000.0
2014-08-25 11:30:00,23.93,23.95,23.89,23.9,104600.0,19.2745,19.2906,19.2422,19.2503,104600.0
2014-08-25 12:00:00,23.9,23.92,23.87,23.88,111600.0,19.2503,19.2664,19.2261,19.2342,111600.0
2014-08-25 12:30:00,23.88,23.9,23.86,23.88,52200.0,19.2342,19.2503,19.2181,19.2342,52200.0
2014-08-25 13:00:00,23.88,23.88,23.84,23.86,46800.0,19.2342,19.2342,19.202,19.2181,46800.0
2014-08-25 13:30:00,23.86,23.87,23.83,23.86,38600.0,19.2181,19.2261,19.1939,19.2181,38600.0
2014-08-25 14:00:00,23.86,23.86,23.81,23.81,60000.0,19.2181,19.2181,19.1778,19.1778,60000.0
2014-08-25 14:30:00,23.81,23.83,23.79,23.83,90000.0,19.1778,19.1939,19.1617,19.1939,90000.0
2014-08-25 15:00:00,23.83,23.85,23.82,23.84,93000.0,19.1939,19.21,19.1859,19.202,93000.0
2014-08-25 15:30:00,23.85,23.88,23.84,23.86,198000.0,19.21,19.2342,19.202,19.2181,198000.0
2014-08-26 09:30:00,23.81,23.97,23.81,23.97,170600.0,19.1778,19.3067,19.1778,19.3067,170600.0
2014-08-26 10:00:00,23.97,23.98,23.87,23.9,68800.0,19.3067,19.3147,19.2261,19.2503,68800.0
2014-08-26 10:30:00,23.9,23.98,23.89,23.98,64600.0,19.2503,19.3147,19.2422,19.3147,64600.0
2014-08-26 11:00:00,23.98,24.0,23.97,23.99,65400.0,19.3147,19.3308,19.3067,19.3228,65400.0
2014-08-26 11:30:00,23.99,24.0,23.96,23.97,72200.0,19.3228,19.3308,19.2986,19.3067,72200.0
2014-08-26 12:00:00,23.98,23.99,23.97,23.98,73200.0,19.3147,19.3228,19.3067,19.3147,73200.0
2014-08-26 12:30:00,23.98,23.98,23.95,23.96,48800.0,19.3147,19.3147,19.2906,19.2986,48800.0
2014-08-26 13:00:00,23.96,23.98,23.94,23.95,58200.0,19.2986,19.3147,19.2825,19.2906,58200.0
2014-08-26 13:30:00,23.95,23.96,23.9,23.92,39600.0,19.2906,19.2986,19.2503,19.2664,39600.0
2014-08-26 14:00:00,23.92,23.93,23.91,23.93,44800.0,19.2664,19.2745,19.2584,19.2745,44800.0
2014-08-26 14:30:00,23.92,23.93,23.91,23.92,38400.0,19.2664,19.2745,19.2584,19.2664,38400.0
2014-08-26 15:00:00,23.92,23.93,23.9,23.92,56200.0,19.2664,19.2745,19.2503,19.2664,56200.0
2014-08-26 15:30:00,23.92,23.93,23.91,23.92,154400.0,19.2664,19.2745,19.2584,19.2664,154400.0
2014-08-27 09:30:00,23.93,23.97,23.73,23.73,141800.0,19.2745,19.3067,19.1134,19.1134,141800.0
2014-08-27 10:00:00,23.73,23.77,23.67,23.68,108000.0,19.1134,19.1456,19.065,19.0731,108000.0
2014-08-27 10:30:00,23.68,23.7,23.67,23.7,129400.0,19.0731,19.0892,19.065,19.0892,129400.0
2014-08-27 11:00:00,23.7,23.75,23.7,23.74,100000.0,19.0892,19.1295,19.0892,19.1214,100000.0
2014-08-27 11:30:00,23.74,23.82,23.74,23.81,66000.0,19.1214,19.1859,19.1214,19.1778,66000.0
2014-08-27 12:00:00,23.81,23.83,23.78,23.83,88200.0,19.1778,19.1939,19.1536,19.1939,88200.0
2014-08-27 12:30:00,23.83,23.86,23.83,23.83,40600.0,19.1939,19.2181,19.1939,19.1939,40600.0
2014-08-27 13:00:00,23.83,23.83,23.81,23.83,28400.0,19.1939,19.1939,19.1778,19.1939,28400.0
2014-08-27 13:30:00,23.83,23.85,23.81,23.84,69200.0,19.1939,19.21,19.1778,19.202,69200.0
2014-08-27 14:00:00,23.84,23.91,23.82,23.86,68200.0,19.202,19.2584,19.1859,19.2181,68200.0
2014-08-27 14:30:00,23.86,23.87,23.82,23.82,60200.0,19.2181,19.2261,19.1859,19.1859,60200.0
2014-08-27 15:00:00,23.81,23.83,23.79,23.82,82600.0,19.1778,19.1939,19.1617,19.1859,82600.0
2014-08-27 15:30:00,23.82,23.84,23.81,23.83,138600.0,19.1859,19.202,19.1778,19.1939,138600.0
2014-08-28 09:30:00,23.73,23.9,23.68,23.89,156600.0,19.1134,19.2503,19.0731,19.2422,156600.0
2014-08-28 10:00:00,23.9,23.91,23.83,23.85,120000.0,19.2503,19.2584,19.1939,19.21,120000.0
2014-08-28 10:30:00,23.85,23.97,23.84,23.91,162800.0,19.21,19.3067,19.202,19.2584,162800.0
2014-08-28 11:00:00,23.91,23.92,23.89,23.91,63200.0,19.2584,19.2664,19.2422,19.2584,63200.0
2014-08-28 11:30:00,23.91,23.93,23.89,23.9,57800.0,19.2584,19.2745,19.2422,19.2503,57800.0
2014-08-28 12:00:00,23.91,23.95,23.9,23.95,60800.0,19.2584,19.2906,19.2503,19.2906,60800.0
2014-08-28 12:30:00,23.95,23.98,23.91,23.92,94200.0,19.2906,19.3147,19.2584,19.2664,94200.0
2014-08-28 13:00:00,23.92,23.95,23.9,23.95,64800.0,19.2664,19.2906,19.2503,19.2906,64800.0
2014-08-28 13:30:00,23.95,24.02,23.95,24.02,87800.0,19.2906,19.347,19.2906,19.347,87800.0
2014-08-28 14:00:00,24.02,24.03,23.99,24.0,76600.0,19.347,19.355,19.3228,19.3308,76600.0
2014-08-28 14:30:00,24.0,24.04,24.0,24.0,102800.0,19.3308,19.3631,19.3308,19.3308,102800.0
2014-08-28 15:00:00,24.0,24.03,23.99,24.0,102000.0,19.3308,19.355,19.3228,19.3308,102000.0
2014-08-28 15:30:00,24.0,24.03,23.98,24.01,319200.0,19.3308,19.355,19.3147,19.3389,319200.0
2014-08-29 09:30:00,24.15,24.44,24.12,24.3,400400.0,19.4517,19.6852,19.4275,19.5725,400400.0
2014-08-29 10:00:00,24.3,24.35,24.21,24.25,376200.0,19.5725,19.6128,19.5,19.5322,376200.0
2014-08-29 10:30:00,24.24,24.24,24.15,24.18,181400.0,19.5242,19.5242,19.4517,19.4758,181400.0
2014-08-29 11:00:00,24.18,24.25,24.17,24.23,151800.0,19.4758,19.5322,19.4678,19.5161,151800.0
2014-08-29 11:30:00,24.24,24.29,24.24,24.29,132800.0,19.5242,19.5644,19.5242,19.5644,132800.0
2014-08-29 12:00:00,24.28,24.29,24.25,24.28,71400.0,19.5564,19.5644,19.5322,19.5564,71400.0
2014-08-29 12:30:00,24.28,24.3,24.26,24.3,69400.0,19.5564,19.5725,19.5403,19.5725,69400.0
2014-08-29 13:00:00,24.3,24.36,24.3,24.33,206000.0,19.5725,19.6208,19.5725,19.5966,206000.0
2014-08-29 13:30:00,24.33,24.36,24.31,24.35,89400.0,19.5966,19.6208,19.5805,19.6128,89400.0
2014-08-29 14:00:00,24.35,24.39,24.35,24.39,173800.0,19.6128,19.645,19.6128,19.645,173800.0
2014-08-29 14:30:00,24.38,24.39,24.35,24.35,118600.0,19.6369,19.645,19.6128,19.6128,118600.0
2014-08-29 15:00:00,24.35,24.36,24.32,24.33,118600.0,19.6128,19.6208,19.5886,19.5966,118600.0
2014-08-29 15:30:00,24.33,24.43,24.33,24.41,588200.0,19.5966,19.6772,19.5966,19.6611,588200.0
2014-09-02 09:30:00,24.47,24.5,24.39,24.42,181000.0,19.7094,19.7336,19.645,19.6691,181000.0
2014-09-02 10:00:00,24.43,24.5,24.39,24.5,232200.0,19.6772,19.7336,19.645,19.7336,232200.0
2014-09-02 10:30:00,24.49,24.5,24.43,24.47,182600.0,19.7255,19.7336,19.6772,19.7094,182600.0
2014-09-02 11:00:00,24.47,24.47,24.36,24.38,109600.0,19.7094,19.7094,19.6208,19.6369,109600.0
2014-09-02 11:30:00,24.38,24.41,24.31,24.31,129400.0,19.6369,19.6611,19.5805,19.5805,129400.0
2014-09-02 12:00:00,24.32,24.33,24.3,24.33,57200.0,19.5886,19.5966,19.5725,19.5966,57200.0
2014-09-02 12:30:00,24.32,24.32,24.26,24.26,60600.0,19.5886,19.5886,19.5403,19.5403,60600.0
2014-09-02 13:00:00,24.25,24.3,24.24,24.27,60400.0,19.5322,19.5725,19.5242,19.5483,60400.0
2014-09-02 13:30:00,24.27,24.31,24.22,24.29,119000.0,19.5483,19.5805,19.508,19.5644,119000.0
2014-09-02 14:00:00,24.29,24.3,24.26,24.28,157000.0,19.5644,19.5725,19.5403,19.5564,157000.0
2014-09-02 14:30:00,24.28,24.28,24.23,24.27,162400.0,19.5564,19.5564,19.5161,19.5483,162400.0
2014-09-02 15:00:00,24.27,24.32,24.25,24.32,125600.0,19.5483,19.5886,19.5322,19.5886,125600.0
2014-09-02 15:30:00,24.32,24.4,24.32,24.39,423600.0,19.5886,19.653,19.5886,19.645,423600.0
2014-09-03 09:30:00,24.35,24.4,24.25,24.4,302200.0,19.6128,19.653,19.5322,19.653,302200.0
2014-09-03 10:00:00,24.4,24.42,24.32,24.32,222000.0,19.653,19.6691,19.5886,19.5886,222000.0
2014-09-03 10:30:00,24.33,24.39,24.3,24.38,122200.0,19.5966,19.645,19.5725,19.6369,122200.0
2014-09-03 11:00:00,24.38,24.41,24.36,24.4,179800.0,19.6369,19.6611,19.6208,19.653,179800.0
2014-09-03 11:30:00,24.4,24.42,24.32,24.34,126400.0,19.653,19.6691,19.5886,19.6047,126400.0
2014-09-03 12:00:00,24.34,24.36,24.32,24.35,48800.0,19.6047,19.6208,19.5886,19.6128,48800.0
2014-09-03 12:30:00,24.35,24.39,24.35,24.36,45800.0,19.6128,19.645,19.6128,19.6208,45800.0
2014-09-03 13:00:00,24.36,24.39,24.35,24.36,63000.0,19.6208,19.645,19.6128,19.6208,63000.0
2014-09-03 13:30:00,24.36,24.39,24.33,24.33,55600.0,19.6208,19.645,19.5966,19.5966,55600.0
2014-09-03 14:00:00,24.33,24.36,24.31,24.33,51200.0,19.5966,19.6208,19.5805,19.5966,51200.0
2014-09-03 14:30:00,24.33,24.34,24.29,24.3,48800.0,19.5966,19.6047,19.5644,19.5725,48800.0
2014-09-03 15:00:00,24.3,24.32,24.27,24.32,254400.0,19.5725,19.5886,19.5483,19.5886,254400.0
2014-09-03 15:30:00,24.32,24.32,24.27,24.29,234800.0,19.5886,19.5886,19.5483,19.5644,234800.0
2014-09-04 09:30:00,24.33,24.5,24.3,24.48,116400.0,19.5966,19.7336,19.5725,19.7175,116400.0
2014-09-04 10:00:00,24.47,24.49,24.44,24.45,49200.0,19.7094,19.7255,19.6852,19.6933,49200.0
2014-09-04 10:30:00,24.45,24.47,24.41,24.41,88200.0,19.6933,19.7094,19.6611,19.6611,88200.0
2014-09-04 11:00:00,24.41,24.45,24.38,24.38,52200.0,19.6611,19.6933,19.6369,19.6369,52200.0
2014-09-04 11:30:00,24.38,24.41,24.37,24.41,108800.0,19.6369,19.6611,19.6289,19.6611,108800.0
2014-09-04 12:00:00,24.41,24.43,24.41,24.41,46600.0,19.6611,19.6772,19.6611,19.6611,46600.0
2014-09-04 12:30:00,24.41,24.42,24.38,24.39,71400.0,19.6611,19.6691,19.6369,19.645,71400.0
2014-09-04 13:00:00,24.39,24.41,24.38,24.38,47600.0,19.645,19.6611,19.6369,19.6369,47600.0
2014-09-04 13:30:00,24.38,24.4,24.36,24.36,71600.0,19.6369,19.653,19.6208,19.6208,71600.0
2014-09-04 14:00:00,24.36,24.38,24.34,24.35,72000.0,19.6208,19.6369,19.6047,19.6128,72000.0
2014-09-04 14:30:00,24.35,24.35,24.29,24.3,128400.0,19.6128,19.6128,19.5644,19.5725,128400.0
2014-09-04 15:00:00,24.3,24.31,24.23,24.27,164600.0,19.5725,19.5805,19.5161,19.5483,164600.0
2014-09-04 15:30:00,24.27,24.32,24.25,24.31,262000.0,19.5483,19.5886,19.5322,19.5805,262000.0
2014-09-05 09:30:00,24.36,24.39,24.25,24.33,113800.0,19.6208,19.645,19.5322,19.5966,113800.0
2014-09-05 10:00:00,24.34,24.35,24.27,24.31,108200.0,19.6047,19.6128,19.5483,19.5805,108200.0
2014-09-05 10:30:00,24.31,24.32,24.24,24.25,71400.0,19.5805,19.5886,19.5242,19.5322,71400.0
2014-09-05 11:00:00,24.25,24.32,24.23,24.31,92000.0,19.5322,19.5886,19.5161,19.5805,92000.0
2014-09-05 11:30:00,24.32,24.36,24.31,24.35,61600.0,19.5886,19.6208,19.5805,19.6128,61600.0
2014-09-05 12:00:00,24.36,24.36,24.33,24.36,39600.0,19.6208,19.6208,19.5966,19.6208,39600.0
2014-09-05 12:30:00,24.36,24.39,24.36,24.36,35800.0,19.6208,19.645,19.6208,19.6208,35800.0
2014-09-05 13:00:00,24.36,24.39,24.36,24.37,49600.0,19.6208,19.645,19.6208,19.6289,49600.0
2014-09-05 13:30:00,24.37,24.38,24.35,24.35,43200.0,19.6289,19.6369,19.6128,19.6128,43200.0
2014-09-05 14:00:00,24.36,24.4,24.36,24.4,49200.0,19.6208,19.653,19.6208,19.653,49200.0
2014-09-05 14:30:00,24.39,24.39,24.36,24.38,58000.0,19.645,19.645,19.6208,19.6369,58000.0
2014-09-05 15:00:00,24.38,24.4,24.38,24.4,67600.0,19.6369,19.653,19.6369,19.653,67600.0
2014-09-05 15:30:00,24.39,24.43,24.38,24.43,177600.0,19.645,19.6772,19.6369,19.6772,177600.0
2014-09-08 09:30:00,24.36,24.5,24.32,24.49,69000.0,19.6208,19.7336,19.5886,19.7255,69000.0
2014-09-08 10:00:00,24.5,24.55,24.44,24.44,81200.0,19.7336,19.7738,19.6852,19.6852,81200.0
2014-09-08 10:30:00,24.45,24.48,24.42,24.45,91200.0,19.6933,19.7175,19.6691,19.6933,91200.0
2014-09-08 11:00:00,24.45,24.5,24.43,24.48,55400.0,19.6933,19.7336,19.6772,19.7175,55400.0
2014-09-08 11:30:00,24.49,24.51,24.42,24.43,98400.0,19.7255,19.7416,19.6691,19.6772,98400.0
2014-09-08 12:00:00,24.42,24.45,24.42,24.43,63200.0,19.6691,19.6933,19.6691,19.6772,63200.0
2014-09-08 12:30:00,24.43,24.45,24.42,24.42,37000.0,19.6772,19.6933,19.6691,19.6691,37000.0
2014-09-08 13:00:00,24.43,24.43,24.37,24.38,151200.0,19.6772,19.6772,19.6289,19.6369,151200.0
2014-09-08 13:30:00,24.38,24.43,24.36,24.42,162600.0,19.6369,19.6772,19.6208,19.6691,162600.0
2014-09-08 14:00:00,24.41,24.44,24.39,24.43,125800.0,19.6611,19.6852,19.645,19.6772,125800.0
2014-09-08 14:30:00,24.43,24.46,24.41,24.43,85600.0,19.6772,19.7014,19.6611,19.6772,85600.0
2014-09-08 15:00:00,24.45,24.47,24.44,24.46,80200.0,19.6933,19.7094,19.6852,19.7014,80200.0
2014-09-08 15:30:00,24.47,24.5,24.46,24.49,373000.0,19.7094,19.7336,19.7014,19.7255,373000.0
2014-09-09 09:30:00,24.5,24.5,24.38,24.43,109000.0,19.7336,19.7336,19.6369,19.6772,109000.0
2014-09-09 10:00:00,24.43,24.46,24.35,24.38,71800.0,19.6772,19.7014,19.6128,19.6369,71800.0
2014-09-09 10:30:00,24.38,24.39,24.34,24.35,86400.0,19.6369,19.645,19.6047,19.6128,86400.0
2014-09-09 11:00:00,24.36,24.41,24.36,24.38,87200.0,19.6208,19.6611,19.6208,19.6369,87200.0
2014-09-09 11:30:00,24.38,24.43,24.38,24.43,128200.0,19.6369,19.6772,19.6369,19.6772,128200.0
2014-09-09 12:00:00,24.43,24.43,24.38,24.43,127000.0,19.6772,19.6772,19.6369,19.6772,127000.0
2014-09-09 12:30:00,24.43,24.46,24.42,24.43,74600.0,19.6772,19.7014,19.6691,19.6772,74600.0
2014-09-09 13:00:00,24.43,24.46,24.4,24.42,39600.0,19.6772,19.7014,19.653,19.6691,39600.0
2014-09-09 13:30:00,24.42,24.51,24.42,24.49,62600.0,19.6691,19.7416,19.6691,19.7255,62600.0
2014-09-09 14:00:00,24.48,24.49,24.4,24.41,39000.0,19.7175,19.7255,19.653,19.6611,39000.0
2014-09-09 14:30:00,24.41,24.42,24.35,24.38,64600.0,19.6611,19.6691,19.6128,19.6369,64600.0
2014-09-09 15:00:00,24.37,24.38,24.28,24.3,80400.0,19.6289,19.6369,19.5564,19.5725,80400.0
2014-09-09 15:30:00,24.3,24.33,24.3,24.31,193200.0,19.5725,19.5966,19.5725,19.5805,193200.0
2014-09-10 09:30:00,24.27,24.27,24.05,24.08,310800.0,19.5483,19.5483,19.3711,19.3953,310800.0
2014-09-10 10:00:00,24.07,24.11,24.02,24.03,225400.0,19.3872,19.4194,19.347,19.355,225400.0
2014-09-10 10:30:00,24.03,24.04,23.96,24.0,207000.0,19.355,19.3631,19.2986,19.3308,207000.0
2014-09-10 11:00:00,24.0,24.08,23.96,24.08,156200.0,19.3308,19.3953,19.2986,19.3953,156200.0
2014-09-10 11:30:00,24.08,24.13,24.08,24.1,147200.0,19.3953,19.4356,19.3953,19.4114,147200.0
2014-09-10 12:00:00,24.11,24.22,24.11,24.22,61200.0,19.4194,19.508,19.4194,19.508,61200.0
2014-09-10 12:30:00,24.22,24.23,24.19,24.19,39800.0,19.508,19.5161,19.4839,19.4839,39800.0
2014-09-10 13:00:00,24.18,24.23,24.18,24.21,38000.0,19.4758,19.5161,19.4758,19.5,38000.0
2014-09-10 13:30:00,24.2,24.21,24.15,24.17,71200.0,19.4919,19.5,19.4517,19.4678,71200.0
2014-09-10 14:00:00,24.17,24.17,24.11,24.14,90600.0,19.4678,19.4678,19.4194,19.4436,90600.0
2014-09-10 14:30:00,24.14,24.15,24.07,24.13,181800.0,19.4436,19.4517,19.3872,19.4356,181800.0
2014-09-10 15:00:00,24.14,24.19,24.14,24.17,84400.0,19.4436,19.4839,19.4436,19.4678,84400.0
2014-09-10 15:30:00,24.17,24.19,24.14,24.15,252200.0,19.4678,19.4839,19.4436,19.4517,252200.0
2014-09-11 09:30:00,24.08,24.18,24.06,24.13,126800.0,19.3953,19.4758,19.3792,19.4356,126800.0
2014-09-11 10:00:00,24.13,24.16,24.09,24.1,55600.0,19.4356,19.4597,19.4033,19.4114,55600.0
2014-09-11 10:30:00,24.09,24.1,24.02,24.08,68000.0,19.4033,19.4114,19.347,19.3953,68000.0
2014-09-11 11:00:00,24.08,24.14,24.08,24.13,30200.0,19.3953,19.4436,19.3953,19.4356,30200.0
2014-09-11 11:30:00,24.14,24.18,24.13,24.18,71400.0,19.4436,19.4758,19.4356,19.4758,71400.0
2014-09-11 12:00:00,24.18,24.28,24.17,24.28,83800.0,19.4758,19.5564,19.4678,19.5564,83800.0
2014-09-11 12:30:00,24.28,24.28,24.2,24.22,51200.0,19.5564,19.5564,19.4919,19.508,51200.0
2014-09-11 13:00:00,24.22,24.22,24.13,24.15,48400.0,19.508,19.508,19.4356,19.4517,48400.0
2014-09-11 13:30:00,24.15,24.16,24.12,24.15,52400.0,19.4517,19.4597,19.4275,19.4517,52400.0
2014-09-11 14:00:00,24.15,24.22,24.15,24.21,39600.0,19.4517,19.508,19.4517,19.5,39600.0
2014-09-11 14:30:00,24.21,24.24,24.21,24.22,47400.0,19.5,19.5242,19.5,19.508,47400.0
2014-09-11 15:00:00,24.23,24.23,24.18,24.19,54000.0,19.5161,19.5161,19.4758,19.4839,54000.0
2014-09-11 15:30:00,24.2,24.2,24.17,24.19,322000.0,19.4919,19.4919,19.4678,19.4839,322000.0
2014-09-12 09:30:00,24.18,24.23,24.01,24.05,81600.0,19.4758,19.5161,19.3389,19.3711,81600.0
2014-09-12 10:00:00,24.05,24.08,24.0,24.05,70800.0,19.3711,19.3953,19.3308,19.3711,70800.0
2014-09-12 10:30:00,24.05,24.09,24.02,24.07,52600.0,19.3711,19.4033,19.347,19.3872,52600.0
2014-09-12 11:00:00,24.07,24.11,24.02,24.05,197400.0,19.3872,19.4194,19.347,19.3711,197400.0
2014-09-12 11:30:00,24.03,24.07,24.0,24.03,44600.0,19.355,19.3872,19.3308,19.355,44600.0
2014-09-12 12:00:00,24.0,24.03,23.98,24.0,39000.0,19.3308,19.355,19.3147,19.3308,39000.0
2014-09-12 12:30:00,24.0,24.0,23.95,23.95,48000.0,19.3308,19.3308,19.2906,19.2906,48000.0
2014-09-12 13:00:00,23.95,23.97,23.88,23.92,65000.0,19.2906,19.3067,19.2342,19.2664,65000.0
2014-09-12 13:30:00,23.91,23.91,23.85,23.88,95800.0,19.2584,19.2584,19.21,19.2342,95800.0
2014-09-12 14:00:00,23.88,23.91,23.82,23.83,82800.0,19.2342,19.2584,19.1859,19.1939,82800.0
2014-09-12 14:30:00,23.83,23.84,23.77,23.8,120600.0,19.1939,19.202,19.1456,19.1698,120600.0
2014-09-12 15:00:00,23.8,23.85,23.79,23.82,150800.0,19.1698,19.21,19.1617,19.1859,150800.0
2014-09-12 15:30:00,23.83,23.85,23.81,23.83,378000.0,19.1939,19.21,19.1778,19.1939,378000.0
2014-09-15 09:30:00,23.91,23.97,23.65,23.73,126000.0,19.2584,19.3067,19.0489,19.1134,126000.0
2014-09-15 10:00:00,23.73,23.79,23.69,23.77,106800.0,19.1134,19.1617,19.0812,19.1456,106800.0
2014-09-15 10:30:00,23.77,23.81,23.71,23.72,105200.0,19.1456,19.1778,19.0973,19.1053,105200.0
2014-09-15 11:00:00,23.72,23.72,23.65,23.66,53800.0,19.1053,19.1053,19.0489,19.057,53800.0
2014-09-15 11:30:00,23.67,23.69,23.66,23.67,45200.0,19.065,19.0812,19.057,19.065,45200.0
2014-09-15 12:00:00,23.67,23.68,23.63,23.66,143800.0,19.065,19.0731,19.0328,19.057,143800.0
2014-09-15 12:30:00,23.65,23.68,23.63,23.68,53400.0,19.0489,19.0731,19.0328,19.0731,53400.0
2014-09-15 13:00:00,23.68,23.71,23.67,23.69,56400.0,19.0731,19.0973,19.065,19.0812,56400.0
2014-09-15 13:30:00,23.69,23.71,23.67,23.67,36400.0,19.0812,19.0973,19.065,19.065,36400.0
2014-09-15 14:00:00,23.66,23.71,23.62,23.7,177000.0,19.057,19.0973,19.0248,19.0892,177000.0
2014-09-15 14:30:00,23.7,23.75,23.67,23.68,74000.0,19.0892,19.1295,19.065,19.0731,74000.0
2014-09-15 15:00:00,23.68,23.71,23.68,23.7,79200.0,19.0731,19.0973,19.0731,19.0892,79200.0
2014-09-15 15:30:00,23.69,23.71,23.64,23.66,378400.0,19.0812,19.0973,19.0409,19.057,378400.0
2014-09-16 09:30:00,23.5,23.69,23.5,23.67,154800.0,18.9281,19.0812,18.9281,19.065,154800.0
2014-09-16 10:00:00,23.67,23.77,23.66,23.75,74800.0,19.065,19.1456,19.057,19.1295,74800.0
2014-09-16 10:30:00,23.75,23.79,23.69,23.7,102400.0,19.1295,19.1617,19.0812,19.0892,102400.0
2014-09-16 11:00:00,23.7,23.78,23.67,23.78,109000.0,19.0892,19.1536,19.065,19.1536,109000.0
2014-09-16 11:30:00,23.78,23.86,23.77,23.84,110800.0,19.1536,19.2181,19.1456,19.202,110800.0
2014-09-16 12:00:00,23.84,23.89,23.8,23.86,66400.0,19.202,19.2422,19.1698,19.2181,66400.0
2014-09-16 12:30:00,23.86,23.9,23.85,23.89,73200.0,19.2181,19.2503,19.21,19.2422,73200.0
2014-09-16 13:00:00,23.89,23.96,23.89,23.94,81200.0,19.2422,19.2986,19.2422,19.2825,81200.0
2014-09-16 13:30:00,23.94,24.0,23.94,23.98,137800.0,19.2825,19.3308,19.2825,19.3147,137800.0
2014-09-16 14:00:00,23.98,24.05,23.98,24.05,116200.0,19.3147,19.3711,19.3147,19.3711,116200.0
2014-09-16 14:30:00,24.04,24.07,24.0,24.01,124000.0,19.3631,19.3872,19.3308,19.3389,124000.0
2014-09-16 15:00:00,24.0,24.03,24.0,24.01,98200.0,19.3308,19.355,19.3308,19.3389,98200.0
2014-09-16 15:30:00,24.0,24.03,24.0,24.03,328000.0,19.3308,19.355,19.3308,19.355,328000.0
2014-09-17 09:30:00,24.05,24.22,23.98,24.21,205200.0,19.3711,19.508,19.3147,19.5,205200.0
2014-09-17 10:00:00,24.21,24.28,24.19,24.27,98800.0,19.5,19.5564,19.4839,19.5483,98800.0
2014-09-17 10:30:00,24.28,24.28,24.2,24.21,76200.0,19.5564,19.5564,19.4919,19.5,76200.0
2014-09-17 11:00:00,24.21,24.25,24.2,24.24,59000.0,19.5,19.5322,19.4919,19.5242,59000.0
2014-09-17 11:30:00,24.24,24.24,24.17,24.17,61800.0,19.5242,19.5242,19.4678,19.4678,61800.0
2014-09-17 12:00:00,24.17,24.19,24.11,24.11,55400.0,19.4678,19.4839,19.4194,19.4194,55400.0
2014-09-17 12:30:00,24.11,24.18,24.11,24.17,64400.0,19.4194,19.4758,19.4194,19.4678,64400.0
2014-09-17 13:00:00,24.17,24.18,24.15,24.16,56800.0,19.4678,19.4758,19.4517,19.4597,56800.0
2014-09-17 13:30:00,24.16,24.27,24.15,24.27,53800.0,19.4597,19.5483,19.4517,19.5483,53800.0
2014-09-17 14:00:00,24.27,24.35,24.13,24.33,331800.0,19.5483,19.6128,19.4356,19.5966,331800.0
2014-09-17 14:30:00,24.33,24.33,24.24,24.3,297800.0,19.5966,19.5966,19.5242,19.5725,297800.0
2014-09-17 15:00:00,24.3,24.38,24.28,24.33,169200.0,19.5725,19.6369,19.5564,19.5966,169200.0
2014-09-17 15:30:00,24.33,24.33,24.19,24.21,321800.0,19.5966,19.5966,19.4839,19.5,321800.0
2014-09-18 09:30:00,24.29,24.5,24.22,24.49,154200.0,19.5644,19.7336,19.508,19.7255,154200.0
2014-09-18 10:00:00,24.48,24.54,24.46,24.48,105600.0,19.7175,19.7658,19.7014,19.7175,105600.0
2014-09-18 10:30:00,24.48,24.57,24.48,24.49,93800.0,19.7175,19.79,19.7175,19.7255,93800.0
2014-09-18 11:00:00,24.49,24.65,24.49,24.54,138200.0,19.7255,19.8544,19.7255,19.7658,138200.0
2014-09-18 11:30:00,24.55,24.56,24.48,24.49,99800.0,19.7738,19.7819,19.7175,19.7255,99800.0
2014-09-18 12:00:00,24.49,24.51,24.47,24.5,90800.0,19.7255,19.7416,19.7094,19.7336,90800.0
2014-09-18 12:30:00,24.5,24.56,24.5,24.55,91800.0,19.7336,19.7819,19.7336,19.7738,91800.0
2014-09-18 13:00:00,24.54,24.55,24.5,24.52,71000.0,19.7658,19.7738,19.7336,19.7497,71000.0
2014-09-18 13:30:00,24.52,24.54,24.5,24.5,48400.0,19.7497,19.7658,19.7336,19.7336,48400.0
2014-09-18 14:00:00,24.5,24.57,24.5,24.56,55800.0,19.7336,19.79,19.7336,19.7819,55800.0
2014-09-18 14:30:00,24.55,24.56,24.5,24.51,97800.0,19.7738,19.7819,19.7336,19.7416,97800.0
2014-09-18 15:00:00,24.51,24.53,24.48,24.53,157400.0,19.7416,19.7577,19.7175,19.7577,157400.0
2014-09-18 15:30:00,24.52,24.6,24.52,24.6,489200.0,19.7497,19.8141,19.7497,19.8141,489200.0
2014-09-19 09:30:00,24.7,24.7,24.56,24.58,474600.0,19.8947,19.8947,19.7819,19.798,474600.0
2014-09-19 10:00:00,24.57,24.61,24.53,24.58,106600.0,19.79,19.8222,19.7577,19.798,106600.0
2014-09-19 10:30:00,24.58,24.61,24.53,24.54,55400.0,19.798,19.8222,19.7577,19.7658,55400.0
2014-09-19 11:00:00,24.55,24.56,24.5,24.5,41200.0,19.7738,19.7819,19.7336,19.7336,41200.0
2014-09-19 11:30:00,24.5,24.5,24.36,24.39,73800.0,19.7336,19.7336,19.6208,19.645,73800.0
2014-09-19 12:00:00,24.39,24.39,24.32,24.36,43400.0,19.645,19.645,19.5886,19.6208,43400.0
2014-09-19 12:30:00,24.36,24.39,24.3,24.32,124800.0,19.6208,19.645,19.5725,19.5886,124800.0
2014-09-19 13:00:00,24.32,24.34,24.27,24.29,31400.0,19.5886,19.6047,19.5483,19.5644,31400.0
2014-09-19 13:30:00,24.29,24.37,24.29,24.34,74000.0,19.5644,19.6289,19.5644,19.6047,74000.0
2014-09-19 14:00:00,24.34,24.36,24.32,24.36,46600.0,19.6047,19.6208,19.5886,19.6208,46600.0
2014-09-19 14:30:00,24.36,24.38,24.34,24.35,84000.0,19.6208,19.6369,19.6047,19.6128,84000.0
2014-09-19 15:00:00,24.35,24.36,24.26,24.27,114400.0,19.6128,19.6208,19.5403,19.5483,114400.0
2014-09-19 15:30:00,24.27,24.27,24.2,24.22,550800.0,19.5483,19.5483,19.4919,19.508,550800.0
2014-09-22 09:30:00,24.23,24.26,24.02,24.08,201200.0,19.5161,19.5403,19.347,19.3953,201200.0
2014-09-22 10:00:00,24.07,24.18,24.04,24.07,65400.0,19.3872,19.4758,19.3631,19.3872,65400.0
2014-09-22 10:30:00,24.07,24.07,23.93,23.98,124400.0,19.3872,19.3872,19.2745,19.3147,124400.0
2014-09-22 11:00:00,23.96,24.02,23.92,24.0,64600.0,19.2986,19.347,19.2664,19.3308,64600.0
2014-09-22 11:30:00,23.99,24.03,23.96,23.99,40200.0,19.3228,19.355,19.2986,19.3228,40200.0
2014-09-22 12:00:00,23.98,24.0,23.95,23.97,60400.0,19.3147,19.3308,19.2906,19.3067,60400.0
2014-09-22 12:30:00,23.96,24.0,23.95,23.99,32400.0,19.2986,19.3308,19.2906,19.3228,32400.0
2014-09-22 13:00:00,23.98,24.0,23.95,23.98,77000.0,19.3147,19.3308,19.2906,19.3147,77000.0
2014-09-22 13:30:00,23.98,23.99,23.95,23.97,63000.0,19.3147,19.3228,19.2906,19.3067,63000.0
2014-09-22 14:00:00,23.97,24.04,23.96,24.01,162800.0,19.3067,19.3631,19.2986,19.3389,162800.0
2014-09-22 14:30:00,24.02,24.11,24.02,24.11,147400.0,19.347,19.4194,19.347,19.4194,147400.0
2014-09-22 15:00:00,24.11,24.14,24.08,24.11,197800.0,19.4194,19.4436,19.3953,19.4194,197800.0
2014-09-22 15:30:00,24.11,24.13,24.0,24.0,673400.0,19.4194,19.4356,19.3308,19.3308,673400.0
2014-09-23 09:30:00,23.93,24.1,23.86,24.05,166800.0,19.2745,19.4114,19.2181,19.3711,166800.0
2014-09-23 10:00:00,24.05,24.16,24.02,24.04,127800.0,19.3711,19.4597,19.347,19.3631,127800.0
2014-09-23 10:30:00,24.02,24.03,23.97,23.97,117800.0,19.347,19.355,19.3067,19.3067,117800.0
2014-09-23 11:00:00,23.97,24.0,23.93,23.93,175400.0,19.3067,19.3308,19.2745,19.2745,175400.0
2014-09-23 11:30:00,23.94,23.98,23.9,23.91,183000.0,19.2825,19.3147,19.2503,19.2584,183000.0
2014-09-23 12:00:00,23.91,23.95,23.89,23.91,200800.0,19.2584,19.2906,19.2422,19.2584,200800.0
2014-09-23 12:30:00,23.91,23.91,23.86,23.88,146800.0,19.2584,19.2584,19.2181,19.2342,146800.0
2014-09-23 13:00:00,23.88,23.91,23.86,23.91,151400.0,19.2342,19.2584,19.2181,19.2584,151400.0
2014-09-23 13:30:00,23.91,23.95,23.86,23.86,81400.0,19.2584,19.2906,19.2181,19.2181,81400.0
2014-09-23 14:00:00,23.86,23.88,23.81,23.84,194200.0,19.2181,19.2342,19.1778,19.202,194200.0
2014-09-23 14:30:00,23.83,23.85,23.8,23.81,110800.0,19.1939,19.21,19.1698,19.1778,110800.0
2014-09-23 15:00:00,23.81,23.83,23.79,23.81,139000.0,19.1778,19.1939,19.1617,19.1778,139000.0
2014-09-23 15:30:00,23.82,23.83,23.75,23.75,309400.0,19.1859,19.1939,19.1295,19.1295,309400.0
2014-09-24 09:30:00,23.82,23.99,23.76,23.81,107000.0,19.1859,19.3228,19.1375,19.1778,107000.0
2014-09-24 10:00:00,23.82,23.83,23.75,23.79,94800.0,19.1859,19.1939,19.1295,19.1617,94800.0
2014-09-24 10:30:00,23.79,23.88,23.77,23.82,115000.0,19.1617,19.2342,19.1456,19.1859,115000.0
2014-09-24 11:00:00,23.82,23.93,23.8,23.93,71600.0,19.1859,19.2745,19.1698,19.2745,71600.0
2014-09-24 11:30:00,23.95,23.97,23.92,23.93,58800.0,19.2906,19.3067,19.2664,19.2745,58800.0
2014-09-24 12:00:00,23.93,23.93,23.82,23.84,51400.0,19.2745,19.2745,19.1859,19.202,51400.0
2014-09-24 12:30:00,23.83,23.86,23.83,23.86,51800.0,19.1939,19.2181,19.1939,19.2181,51800.0
2014-09-24 13:00:00,23.87,23.89,23.84,23.86,55400.0,19.2261,19.2422,19.202,19.2181,55400.0
2014-09-24 13:30:00,23.86,23.92,23.86,23.9,50200.0,19.2181,19.2664,19.2181,19.2503,50200.0
2014-09-24 14:00:00,23.9,23.9,23.86,23.9,83000.0,19.2503,19.2503,19.2181,19.2503,83000.0
2014-09-24 14:30:00,23.89,23.89,23.86,23.89,74400.0,19.2422,19.2422,19.2181,19.2422,74400.0
2014-09-24 15:00:00,23.89,23.91,23.88,23.88,95600.0,19.2422,19.2584,19.2342,19.2342,95600.0
2014-09-24 15:30:00,23.88,23.91,23.87,23.9,189200.0,19.2342,19.2584,19.2261,19.2503,189200.0
2014-09-25 09:30:00,23.89,23.92,23.66,23.68,87400.0,19.2422,19.2664,19.057,19.0731,87400.0
2014-09-25 10:00:00,23.67,23.68,23.51,23.56,81200.0,19.065,19.0731,18.9362,18.9764,81200.0
2014-09-25 10:30:00,23.55,23.58,23.47,23.58,69400.0,18.9684,18.9926,18.904,18.9926,69400.0
2014-09-25 11:00:00,23.58,23.6,23.49,23.6,161600.0,18.9926,19.0087,18.9201,19.0087,161600.0
2014-09-25 11:30:00,23.6,23.63,23.56,23.6,150000.0,19.0087,19.0328,18.9764,19.0087,150000.0
2014-09-25 12:00:00,23.6,23.63,23.54,23.57,197600.0,19.0087,19.0328,18.9603,18.9845,197600.0
2014-09-25 12:30:00,23.57,23.64,23.56,23.62,125200.0,18.9845,19.0409,18.9764,19.0248,125200.0
2014-09-25 13:00:00,23.61,23.69,23.61,23.67,60600.0,19.0167,19.0812,19.0167,19.065,60600.0
2014-09-25 13:30:00,23.66,23.67,23.59,23.61,126600.0,19.057,19.065,19.0006,19.0167,126600.0
2014-09-25 14:00:00,23.61,23.66,23.6,23.66,75200.0,19.0167,19.057,19.0087,19.057,75200.0
2014-09-25 14:30:00,23.66,23.76,23.66,23.72,122000.0,19.057,19.1375,19.057,19.1053,122000.0
2014-09-25 15:00:00,23.71,23.76,23.7,23.71,201200.0,19.0973,19.1375,19.0892,19.0973,201200.0
2014-09-25 15:30:00,23.72,23.79,23.68,23.68,412000.0,19.1053,19.1617,19.0731,19.0731,412000.0
2014-09-26 09:30:00,23.77,23.81,23.68,23.72,126000.0,19.1456,19.1778,19.0731,19.1053,126000.0
2014-09-26 10:00:00,23.73,23.78,23.64,23.66,73200.0,19.1134,19.1536,19.0409,19.057,73200.0
2014-09-26 10:30:00,23.65,23.71,23.64,23.71,65800.0,19.0489,19.0973,19.0409,19.0973,65800.0
2014-09-26 11:00:00,23.72,23.73,23.62,23.68,168200.0,19.1053,19.1134,19.0248,19.0731,168200.0
2014-09-26 11:30:00,23.68,23.7,23.65,23.7,71600.0,19.0731,19.0892,19.0489,19.0892,71600.0
2014-09-26 12:00:00,23.69,23.73,23.68,23.72,70400.0,19.0812,19.1134,19.0731,19.1053,70400.0
2014-09-26 12:30:00,23.73,23.75,23.7,23.71,41000.0,19.1134,19.1295,19.0892,19.0973,41000.0
2014-09-26 13:00:00,23.72,23.74,23.7,23.72,40000.0,19.1053,19.1214,19.0892,19.1053,40000.0
2014-09-26 13:30:00,23.72,23.74,23.7,23.74,64000.0,19.1053,19.1214,19.0892,19.1214,64000.0
2014-09-26 14:00:00,23.74,23.86,23.74,23.84,69600.0,19.1214,19.2181,19.1214,19.202,69600.0
2014-09-26 14:30:00,23.84,23.89,23.84,23.86,65200.0,19.202,19.2422,19.202,19.2181,65200.0
2014-09-26 15:00:00,23.86,23.86,23.81,23.83,86800.0,19.2181,19.2181,19.1778,19.1939,86800.0
2014-09-26 15:30:00,23.83,23.84,23.78,23.8,259800.0,19.1939,19.202,19.1536,19.1698,259800.0
2014-09-29 09:30:00,23.59,23.75,23.59,23.66,139400.0,19.0006,19.1295,19.0006,19.057,139400.0
2014-09-29 10:00:00,23.66,23.75,23.63,23.73,106800.0,19.057,19.1295,19.0328,19.1134,106800.0
2014-09-29 10:30:00,23.72,23.78,23.68,23.74,242400.0,19.1053,19.1536,19.0731,19.1214,242400.0
2014-09-29 11:00:00,23.74,23.82,23.7,23.78,316000.0,19.1214,19.1859,19.0892,19.1536,316000.0
2014-09-29 11:30:00,23.78,23.79,23.73,23.78,151800.0,19.1536,19.1617,19.1134,19.1536,151800.0
2014-09-29 12:00:00,23.79,23.82,23.75,23.76,125800.0,19.1617,19.1859,19.1295,19.1375,125800.0
2014-09-29 12:30:00,23.76,23.78,23.74,23.77,66400.0,19.1375,19.1536,19.1214,19.1456,66400.0
2014-09-29 13:00:00,23.77,23.81,23.75,23.81,77000.0,19.1456,19.1778,19.1295,19.1778,77000.0
2014-09-29 13:30:00,23.81,23.84,23.74,23.75,123200.0,19.1778,19.202,19.1214,19.1295,123200.0
2014-09-29 14:00:00,23.75,23.79,23.71,23.74,119000.0,19.1295,19.1617,19.0973,19.1214,119000.0
2014-09-29 14:30:00,23.75,23.78,23.72,23.77,102600.0,19.1295,19.1536,19.1053,19.1456,102600.0
2014-09-29 15:00:00,23.76,23.86,23.76,23.85,209800.0,19.1375,19.2181,19.1375,19.21,209800.0
2014-09-29 15:30:00,23.85,23.88,23.74,23.77,527200.0,19.21,19.2342,19.1214,19.1456,527200.0
2014-09-30 09:30:00,23.74,23.85,23.48,23.57,357600.0,19.1214,19.21,18.912,18.9845,357600.0
2014-09-30 10:00:00,23.57,23.65,23.5,23.64,360400.0,18.9845,19.0489,18.9281,19.0409,360400.0
2014-09-30 10:30:00,23.64,23.79,23.64,23.75,302000.0,19.0409,19.1617,19.0409,19.1295,302000.0
2014-09-30 11:00:00,23.75,23.89,23.75,23.81,528000.0,19.1295,19.2422,19.1295,19.1778,528000.0
2014-09-30 11:30:00,23.81,23.85,23.72,23.73,166200.0,19.1778,19.21,19.1053,19.1134,166200.0
2014-09-30 12:00:00,23.73,23.75,23.67,23.67,108200.0,19.1134,19.1295,19.065,19.065,108200.0
2014-09-30 12:30:00,23.67,23.68,23.61,23.61,52400.0,19.065,19.0731,19.0167,19.0167,52400.0
2014-09-30 13:00:00,23.63,23.66,23.59,23.59,95400.0,19.0328,19.057,19.0006,19.0006,95400.0
2014-09-30 13:30:00,23.59,23.61,23.54,23.59,67000.0,19.0006,19.0167,18.9603,19.0006,67000.0
2014-09-30 14:00:00,23.59,23.67,23.59,23.67,84400.0,19.0006,19.065,19.0006,19.065,84400.0
2014-09-30 14:30:00,23.67,23.72,23.66,23.69,154600.0,19.065,19.1053,19.057,19.0812,154600.0
2014-09-30 15:00:00,23.68,23.68,23.63,23.65,149600.0,19.0731,19.0731,19.0328,19.0489,149600.0
2014-09-30 15:30:00,23.66,23.7,23.61,23.63,463400.0,19.057,19.0892,19.0167,19.0328,463400.0
2014-10-01 09:30:00,23.58,23.63,23.31,23.31,406400.0,18.9926,19.0328,18.7751,18.7751,406400.0
2014-10-01 10:00:00,23.3,23.33,23.15,23.3,505600.0,18.767,18.7912,18.6462,18.767,505600.0
2014-10-01 10:30:00,23.3,23.3,23.18,23.25,377200.0,18.767,18.767,18.6704,18.7268,377200.0
2014-10-01 11:00:00,23.25,23.34,23.25,23.28,125400.0,18.7268,18.7992,18.7268,18.7509,125400.0
2014-10-01 11:30:00,23.28,23.28,23.2,23.24,148400.0,18.7509,18.7509,18.6865,18.7187,148400.0
2014-10-01 12:00:00,23.23,23.24,23.18,23.22,139800.0,18.7106,18.7187,18.6704,18.7026,139800.0
2014-10-01 12:30:00,23.22,23.23,23.11,23.11,216000.0,18.7026,18.7106,18.614,18.614,216000.0
2014-10-01 13:00:00,23.12,23.14,23.07,23.11,161000.0,18.622,18.6382,18.5818,18.614,161000.0
2014-10-01 13:30:00,23.11,23.14,23.05,23.06,223600.0,18.614,18.6382,18.5657,18.5737,223600.0
2014-10-01 14:00:00,23.06,23.14,23.05,23.13,164200.0,18.5737,18.6382,18.5657,18.6301,164200.0
2014-10-01 14:30:00,23.13,23.14,23.05,23.06,128600.0,18.6301,18.6382,18.5657,18.5737,128600.0
2014-10-01 15:00:00,23.06,23.09,22.95,23.03,810600.0,18.5737,18.5979,18.4851,18.5496,810600.0
2014-10-01 15:30:00,23.04,23.1,23.02,23.04,825200.0,18.5576,18.6059,18.5415,18.5576,825200.0
2014-10-02 09:30:00,23.05,23.05,22.86,22.96,220000.0,18.5657,18.5657,18.4126,18.4932,220000.0
2014-10-02 10:00:00,22.94,22.99,22.91,22.93,145000.0,18.4771,18.5173,18.4529,18.469,145000.0
2014-10-02 10:30:00,22.93,22.93,22.78,22.79,179600.0,18.469,18.469,18.3482,18.3562,179600.0
2014-10-02 11:00:00,22.8,22.84,22.78,22.79,128600.0,18.3643,18.3965,18.3482,18.3562,128600.0
2014-10-02 11:30:00,22.79,22.8,22.62,22.74,267200.0,18.3562,18.3643,18.2193,18.316,267200.0
2014-10-02 12:00:00,22.74,22.78,22.73,22.77,191200.0,18.316,18.3482,18.3079,18.3401,191200.0
2014-10-02 12:30:00,22.77,22.86,22.72,22.86,251400.0,18.3401,18.4126,18.2999,18.4126,251400.0
2014-10-02 13:00:00,22.87,22.96,22.86,22.95,295800.0,18.4207,18.4932,18.4126,18.4851,295800.0
2014-10-02 13:30:00,22.97,23.02,22.92,23.0,287200.0,18.5012,18.5415,18.461,18.5254,287200.0
2014-10-02 14:00:00,23.0,23.08,22.99,23.02,388800.0,18.5254,18.5898,18.5173,18.5415,388800.0
2014-10-02 14:30:00,23.02,23.13,22.97,23.09,318200.0,18.5415,18.6301,18.5012,18.5979,318200.0
2014-10-02 15:00:00,23.09,23.16,23.06,23.07,741400.0,18.5979,18.6543,18.5737,18.5818,741400.0
2014-10-02 15:30:00,23.07,23.18,23.02,23.14,1265800.0,18.5818,18.6704,18.5415,18.6382,1265800.0
2014-10-03 09:30:00,23.23,23.35,23.13,23.34,243800.0,18.7106,18.8073,18.6301,18.7992,243800.0
2014-10-03 10:00:00,23.34,23.39,23.3,23.37,433000.0,18.7992,18.8395,18.767,18.8234,433000.0
2014-10-03 10:30:00,23.36,23.39,23.3,23.36,484000.0,18.8154,18.8395,18.767,18.8154,484000.0
2014-10-03 11:00:00,23.36,23.39,23.28,23.31,145600.0,18.8154,18.8395,18.7509,18.7751,145600.0
2014-10-03 11:30:00,23.31,23.31,23.18,23.21,72000.0,18.7751,18.7751,18.6704,18.6945,72000.0
2014-10-03 12:00:00,23.21,23.25,23.18,23.23,70000.0,18.6945,18.7268,18.6704,18.7106,70000.0
2014-10-03 12:30:00,23.23,23.29,23.22,23.25,115400.0,18.7106,18.759,18.7026,18.7268,115400.0
2014-10-03 13:00:00,23.25,23.26,23.17,23.2,101400.0,18.7268,18.7348,18.6623,18.6865,101400.0
2014-10-03 13:30:00,23.2,23.21,23.14,23.18,103400.0,18.6865,18.6945,18.6382,18.6704,103400.0
2014-10-03 14:00:00,23.18,23.2,23.15,23.15,408600.0,18.6704,18.6865,18.6462,18.6462,408600.0
2014-10-03 14:30:00,23.15,23.19,23.15,23.16,96200.0,18.6462,18.6784,18.6462,18.6543,96200.0
2014-10-03 15:00:00,23.16,23.17,23.12,23.13,242800.0,18.6543,18.6623,18.622,18.6301,242800.0
2014-10-03 15:30:00,23.12,23.15,23.05,23.06,690200.0,18.622,18.6462,18.5657,18.5737,690200.0
2014-10-06 09:30:00,23.21,23.3,23.07,23.11,230600.0,18.6945,18.767,18.5818,18.614,230600.0
2014-10-06 10:00:00,23.11,23.14,23.02,23.03,136600.0,18.614,18.6382,18.5415,18.5496,136600.0
2014-10-06 10:30:00,23.03,23.07,22.85,22.94,191800.0,18.5496,18.5818,18.4046,18.4771,191800.0
2014-10-06 11:00:00,22.94,22.99,22.86,22.88,151200.0,18.4771,18.5173,18.4126,18.4287,151200.0
2014-10-06 11:30:00,22.88,22.94,22.83,22.92,223600.0,18.4287,18.4771,18.3885,18.461,223600.0
2014-10-06 12:00:00,22.92,22.99,22.89,22.94,151800.0,18.461,18.5173,18.4368,18.4771,151800.0
2014-10-06 12:30:00,22.95,22.95,22.84,22.89,64800.0,18.4851,18.4851,18.3965,18.4368,64800.0
2014-10-06 13:00:00,22.88,22.97,22.86,22.92,171200.0,18.4287,18.5012,18.4126,18.461,171200.0
2014-10-06 13:30:00,22.93,22.93,22.85,22.87,150200.0,18.469,18.469,18.4046,18.4207,150200.0
2014-10-06 14:00:00,22.87,22.96,22.85,22.92,152000.0,18.4207,18.4932,18.4046,18.461,152000.0
2014-10-06 14:30:00,22.92,23.0,22.91,22.99,228200.0,18.461,18.5254,18.4529,18.5173,228200.0
2014-10-06 15:00:00,22.99,23.0,22.92,22.98,199800.0,18.5173,18.5254,18.461,18.5093,199800.0
2014-10-06 15:30:00,22.98,23.0,22.96,22.99,662600.0,18.5093,18.5254,18.4932,18.5173,662600.0
2014-10-07 09:30:00,22.79,22.86,22.64,22.76,243200.0,18.3562,18.4126,18.2354,18.3321,243200.0
2014-10-07 10:00:00,22.78,22.93,22.77,22.92,234400.0,18.3482,18.469,18.3401,18.461,234400.0
2014-10-07 10:30:00,22.93,23.0,22.9,22.9,280800.0,18.469,18.5254,18.4448,18.4448,280800.0
2014-10-07 11:00:00,22.9,22.9,22.83,22.85,163000.0,18.4448,18.4448,18.3885,18.4046,163000.0
2014-10-07 11:30:00,22.85,22.94,22.83,22.93,128200.0,18.4046,18.4771,18.3885,18.469,128200.0
2014-10-07 12:00:00,22.92,22.93,22.87,22.89,151800.0,18.461,18.469,18.4207,18.4368,151800.0
2014-10-07 12:30:00,22.89,22.9,22.8,22.82,85200.0,18.4368,18.4448,18.3643,18.3804,85200.0
2014-10-07 13:00:00,22.83,22.83,22.78,22.8,102200.0,18.3885,18.3885,18.3482,18.3643,102200.0
2014-10-07 13:30:00,22.8,22.81,22.77,22.8,154600.0,18.3643,18.3724,18.3401,18.3643,154600.0
2014-10-07 14:00:00,22.8,22.81,22.71,22.71,88600.0,18.3643,18.3724,18.2918,18.2918,88600.0
2014-10-07 14:30:00,22.71,22.74,22.68,22.69,179600.0,18.2918,18.316,18.2677,18.2757,179600.0
2014-10-07 15:00:00,22.69,22.74,22.56,22.61,667200.0,18.2757,18.316,18.171,18.2113,667200.0
2014-10-07 15:30:00,22.61,22.66,22.46,22.47,1133000.0,18.2113,18.2515,18.0905,18.0985,1133000.0
2014-10-08 09:30:00,22.42,22.6,22.42,22.45,265000.0,18.0582,18.2032,18.0582,18.0824,265000.0
2014-10-08 10:00:00,22.43,22.58,22.43,22.52,169800.0,18.0663,18.1871,18.0663,18.1388,169800.0
2014-10-08 10:30:00,22.52,22.54,22.36,22.43,461400.0,18.1388,18.1549,18.0099,18.0663,461400.0
2014-10-08 11:00:00,22.43,22.61,22.41,22.59,167400.0,18.0663,18.2113,18.0502,18.1952,167400.0
2014-10-08 11:30:00,22.59,22.63,22.53,22.59,180600.0,18.1952,18.2274,18.1468,18.1952,180600.0
2014-10-08 12:00:00,22.6,22.63,22.56,22.56,226000.0,18.2032,18.2274,18.171,18.171,226000.0
2014-10-08 12:30:00,22.56,22.64,22.55,22.63,224200.0,18.171,18.2354,18.1629,18.2274,224200.0
2014-10-08 13:00:00,22.64,22.69,22.61,22.64,184200.0,18.2354,18.2757,18.2113,18.2354,184200.0
2014-10-08 13:30:00,22.64,22.68,22.61,22.65,230000.0,18.2354,18.2677,18.2113,18.2435,230000.0
2014-10-08 14:00:00,22.66,22.93,22.66,22.91,353200.0,18.2515,18.469,18.2515,18.4529,353200.0
2014-10-08 14:30:00,22.91,22.99,22.89,22.96,442600.0,18.4529,18.5173,18.4368,18.4932,442600.0
2014-10-08 15:00:00,22.96,23.18,22.96,23.16,364800.0,18.4932,18.6704,18.4932,18.6543,364800.0
2014-10-08 15:30:00,23.16,23.16,23.09,23.1,795600.0,18.6543,18.6543,18.5979,18.6059,795600.0
2014-10-09 09:30:00,23.05,23.15,22.98,22.99,225000.0,18.5657,18.6462,18.5093,18.5173,225000.0
2014-10-09 10:00:00,23.0,23.11,22.96,23.06,144400.0,18.5254,18.614,18.4932,18.5737,144400.0
2014-10-09 10:30:00,23.06,23.06,22.88,23.0,138600.0,18.5737,18.5737,18.4287,18.5254,138600.0
2014-10-09 11:00:00,23.02,23.1,22.95,23.06,211800.0,18.5415,18.6059,18.4851,18.5737,211800.0
2014-10-09 11:30:00,23.06,23.08,22.82,22.86,499200.0,18.5737,18.5898,18.3804,18.4126,499200.0
2014-10-09 12:00:00,22.86,22.92,22.84,22.88,405200.0,18.4126,18.461,18.3965,18.4287,405200.0
2014-10-09 12:30:00,22.87,22.96,22.83,22.93,220200.0,18.4207,18.4932,18.3885,18.469,220200.0
2014-10-09 13:00:00,22.93,22.99,22.86,22.96,313200.0,18.469,18.5173,18.4126,18.4932,313200.0
2014-10-09 13:30:00,22.95,23.05,22.88,22.9,207400.0,18.4851,18.5657,18.4287,18.4448,207400.0
2014-10-09 14:00:00,22.89,22.89,22.8,22.86,326400.0,18.4368,18.4368,18.3643,18.4126,326400.0
2014-10-09 14:30:00,22.85,22.92,22.8,22.81,383400.0,18.4046,18.461,18.3643,18.3724,383400.0
2014-10-09 15:00:00,22.8,22.89,22.78,22.83,384200.0,18.3643,18.4368,18.3482,18.3885,384200.0
2014-10-09 15:30:00,22.83,22.89,22.75,22.78,711000.0,18.3885,18.4368,18.324,18.3482,711000.0
2014-10-10 09:30:00,20.21,20.54,19.71,19.88,7378200.0,16.2782,16.544,15.8755,16.0124,7378200.0
2014-10-10 10:00:00,19.88,19.97,19.56,19.6,2615800.0,16.0124,16.0849,15.7546,15.7869,2615800.0
2014-10-10 10:30:00,19.6,19.75,19.51,19.64,1828400.0,15.7869,15.9077,15.7144,15.8191,1828400.0
2014-10-10 11:00:00,19.64,19.86,19.64,19.85,1657400.0,15.8191,15.9963,15.8191,15.9882,1657400.0
2014-10-10 11:30:00,19.84,20.05,19.82,20.04,1129800.0,15.9802,16.1493,15.9641,16.1413,1129800.0
2014-10-10 12:00:00,20.03,20.32,20.03,20.32,2043200.0,16.1332,16.3668,16.1332,16.3668,2043200.0
2014-10-10 12:30:00,20.32,20.38,20.2,20.2,613400.0,16.3668,16.4151,16.2701,16.2701,613400.0
2014-10-10 13:00:00,20.2,20.21,20.11,20.17,993400.0,16.2701,16.2782,16.1976,16.246,993400.0
2014-10-10 13:30:00,20.16,20.4,20.16,20.38,1402000.0,16.2379,16.4312,16.2379,16.4151,1402000.0
2014-10-10 14:00:00,20.38,20.41,20.29,20.4,633000.0,16.4151,16.4393,16.3426,16.4312,633000.0
2014-10-10 14:30:00,20.4,20.4,20.28,20.33,655400.0,16.4312,16.4312,16.3346,16.3748,655400.0
2014-10-10 15:00:00,20.33,20.33,20.1,20.12,1076800.0,16.3748,16.3748,16.1896,16.2057,1076800.0
2014-10-10 15:30:00,20.12,20.14,19.97,19.98,1716400.0,16.2057,16.2218,16.0849,16.0929,1716400.0
2014-10-13 09:30:00,19.91,19.91,19.25,19.4,1988400.0,16.0365,16.0365,15.505,15.6258,1988400.0
2014-10-13 10:00:00,19.4,19.41,19.06,19.14,1111800.0,15.6258,15.6338,15.3519,15.4164,1111800.0
2014-10-13 10:30:00,19.14,19.36,19.13,19.28,807400.0,15.4164,15.5935,15.4083,15.5291,807400.0
2014-10-13 11:00:00,19.28,19.58,19.24,19.45,791600.0,15.5291,15.7707,15.4969,15.666,791600.0
2014-10-13 11:30:00,19.45,19.84,19.45,19.78,960200.0,15.666,15.9802,15.666,15.9318,960200.0
2014-10-13 12:00:00,19.78,19.98,19.72,19.92,934800.0,15.9318,16.0929,15.8835,16.0446,934800.0
2014-10-13 12:30:00,19.93,20.03,19.89,20.0,465800.0,16.0527,16.1332,16.0204,16.109,465800.0
2014-10-13 13:00:00,20.0,20.0,19.83,19.96,370200.0,16.109,16.109,15.9721,16.0768,370200.0
2014-10-13 13:30:00,19.95,19.96,19.66,19.72,352600.0,16.0688,16.0768,15.8352,15.8835,352600.0
2014-10-13 14:00:00,19.73,19.73,19.61,19.62,293000.0,15.8916,15.8916,15.7949,15.803,293000.0
2014-10-13 14:30:00,19.62,19.75,19.58,19.65,532400.0,15.803,15.9077,15.7707,15.8271,532400.0
2014-10-13 15:00:00,19.65,19.71,19.54,19.57,659400.0,15.8271,15.8755,15.7385,15.7627,659400.0
2014-10-13 15:30:00,19.57,19.57,19.34,19.34,1019000.0,15.7627,15.7627,15.5774,15.5774,1019000.0
2014-10-14 09:30:00,19.54,19.83,19.34,19.35,668400.0,15.7385,15.9721,15.5774,15.5855,668400.0
2014-10-14 10:00:00,19.35,19.43,19.16,19.25,1352800.0,15.5855,15.6499,15.4325,15.505,1352800.0
2014-10-14 10:30:00,19.25,19.28,19.0,19.06,1114200.0,15.505,15.5291,15.3036,15.3519,1114200.0
2014-10-14 11:00:00,19.06,19.22,19.0,19.2,1062600.0,15.3519,15.4808,15.3036,15.4647,1062600.0
2014-10-14 11:30:00,19.2,19.41,19.16,19.35,790200.0,15.4647,15.6338,15.4325,15.5855,790200.0
2014-10-14 12:00:00,19.36,19.41,19.26,19.29,445800.0,15.5935,15.6338,15.513,15.5372,445800.0
2014-10-14 12:30:00,19.29,19.39,19.29,19.32,531600.0,15.5372,15.6177,15.5372,15.5613,531600.0
2014-10-14 13:00:00,19.31,19.33,19.16,19.17,335000.0,15.5533,15.5694,15.4325,15.4405,335000.0
2014-10-14 13:30:00,19.17,19.25,19.15,19.25,486200.0,15.4405,15.505,15.4244,15.505,486200.0
2014-10-14 14:00:00,19.25,19.28,19.1,19.11,807000.0,15.505,15.5291,15.3841,15.3922,807000.0
2014-10-14 14:30:00,19.11,19.18,19.01,19.02,858400.0,15.3922,15.4486,15.3116,15.3197,858400.0
2014-10-14 15:00:00,19.03,19.15,18.95,19.05,1148600.0,15.3278,15.4244,15.2633,15.3439,1148600.0
2014-10-14 15:30:00,19.05,19.28,19.03,19.11,1827000.0,15.3439,15.5291,15.3278,15.3922,1827000.0
2014-10-15 09:30:00,18.73,19.1,18.72,19.05,934000.0,15.0861,15.3841,15.0781,15.3439,934000.0
2014-10-15 10:00:00,19.04,19.2,18.99,19.08,399600.0,15.3358,15.4647,15.2955,15.368,399600.0
2014-10-15 10:30:00,19.06,19.1,18.95,19.02,709600.0,15.3519,15.3841,15.2633,15.3197,709600.0
2014-10-15 11:00:00,19.02,19.11,18.9,18.92,768800.0,15.3197,15.3922,15.223,15.2392,768800.0
2014-10-15 11:30:00,18.93,19.0,18.85,18.93,224400.0,15.2472,15.3036,15.1828,15.2472,224400.0
2014-10-15 12:00:00,18.91,18.96,18.73,18.74,251000.0,15.2311,15.2714,15.0861,15.0942,251000.0
2014-10-15 12:30:00,18.75,18.78,18.65,18.67,359000.0,15.1022,15.1264,15.0217,15.0378,359000.0
2014-10-15 13:00:00,18.67,18.71,18.54,18.59,548600.0,15.0378,15.07,14.9331,14.9734,548600.0
2014-10-15 13:30:00,18.58,18.7,18.53,18.64,311200.0,14.9653,15.062,14.925,15.0136,311200.0
2014-10-15 14:00:00,18.64,18.88,18.59,18.82,773400.0,15.0136,15.2069,14.9734,15.1586,773400.0
2014-10-15 14:30:00,18.82,18.89,18.74,18.84,483200.0,15.1586,15.215,15.0942,15.1747,483200.0
2014-10-15 15:00:00,18.84,18.94,18.7,18.88,766400.0,15.1747,15.2553,15.062,15.2069,766400.0
2014-10-15 15:30:00,18.89,19.03,18.86,18.87,1613400.0,15.215,15.3278,15.1908,15.1989,1613400.0
2014-10-16 09:30:00,18.49,18.93,18.46,18.79,1553400.0,14.8928,15.2472,14.8686,15.1344,1553400.0
2014-10-16 10:00:00,18.79,18.92,18.67,18.85,1107200.0,15.1344,15.2392,15.0378,15.1828,1107200.0
2014-10-16 10:30:00,18.85,18.93,18.76,18.9,1129600.0,15.1828,15.2472,15.1103,15.223,1129600.0
2014-10-16 11:00:00,18.9,19.31,18.86,19.3,1150600.0,15.223,15.5533,15.1908,15.5452,1150600.0
2014-10-16 11:30:00,19.3,19.57,19.29,19.38,807600.0,15.5452,15.7627,15.5372,15.6097,807600.0
2014-10-16 12:00:00,19.37,19.4,19.25,19.28,601200.0,15.6016,15.6258,15.505,15.5291,601200.0
2014-10-16 12:30:00,19.28,19.46,19.27,19.44,143800.0,15.5291,15.6741,15.5211,15.658,143800.0
2014-10-16 13:00:00,19.44,19.51,19.43,19.49,165200.0,15.658,15.7144,15.6499,15.6983,165200.0
2014-10-16 13:30:00,19.47,19.74,19.45,19.72,378800.0,15.6821,15.8996,15.666,15.8835,378800.0
2014-10-16 14:00:00,19.72,19.82,19.67,19.8,565200.0,15.8835,15.9641,15.8432,15.9479,565200.0
2014-10-16 14:30:00,19.81,19.92,19.61,19.7,549800.0,15.956,16.0446,15.7949,15.8674,549800.0
2014-10-16 15:00:00,19.7,19.75,19.65,19.72,679200.0,15.8674,15.9077,15.8271,15.8835,679200.0
2014-10-16 15:30:00,19.72,19.73,19.59,19.61,973800.0,15.8835,15.8916,15.7788,15.7949,973800.0
2014-10-17 09:30:00,19.82,20.01,19.78,19.81,375200.0,15.9641,16.1171,15.9318,15.956,375200.0
2014-10-17 10:00:00,19.79,19.82,19.62,19.73,262400.0,15.9399,15.9641,15.803,15.8916,262400.0
2014-10-17 10:30:00,19.73,19.73,19.52,19.58,391800.0,15.8916,15.8916,15.7224,15.7707,391800.0
2014-10-17 11:00:00,19.58,19.68,19.53,19.61,422400.0,15.7707,15.8513,15.7305,15.7949,422400.0
2014-10-17 11:30:00,19.61,19.65,19.57,19.58,454200.0,15.7949,15.8271,15.7627,15.7707,454200.0
2014-10-17 12:00:00,19.58,19.61,19.35,19.4,382200.0,15.7707,15.7949,15.5855,15.6258,382200.0
2014-10-17 12:30:00,19.4,19.43,19.3,19.3,375000.0,15.6258,15.6499,15.5452,15.5452,375000.0
2014-10-17 13:00:00,19.31,19.33,19.16,19.29,384000.0,15.5533,15.5694,15.4325,15.5372,384000.0
2014-10-17 13:30:00,19.29,19.35,19.25,19.32,270600.0,15.5372,15.5855,15.505,15.5613,270600.0
2014-10-17 14:00:00,19.31,19.32,19.22,19.27,255800.0,15.5533,15.5613,15.4808,15.5211,255800.0
2014-10-17 14:30:00,19.27,19.36,19.25,19.31,345600.0,15.5211,15.5935,15.505,15.5533,345600.0
2014-10-17 15:00:00,19.32,19.32,19.18,19.21,597400.0,15.5613,15.5613,15.4486,15.4727,597400.0
2014-10-17 15:30:00,19.21,19.25,19.18,19.2,1378200.0,15.4727,15.505,15.4486,15.4647,1378200.0
2014-10-20 09:30:00,19.17,19.45,19.0,19.4,435200.0,15.4405,15.666,15.3036,15.6258,435200.0
2014-10-20 10:00:00,19.41,19.5,19.32,19.42,777600.0,15.6338,15.7063,15.5613,15.6419,777600.0
2014-10-20 10:30:00,19.43,19.45,19.36,19.43,390400.0,15.6499,15.666,15.5935,15.6499,390400.0
2014-10-20 11:00:00,19.42,19.46,19.37,19.43,567200.0,15.6419,15.6741,15.6016,15.6499,567200.0
2014-10-20 11:30:00,19.43,19.53,19.4,19.48,299000.0,15.6499,15.7305,15.6258,15.6902,299000.0
2014-10-20 12:00:00,19.47,19.5,19.45,19.48,250800.0,15.6821,15.7063,15.666,15.6902,250800.0
2014-10-20 12:30:00,19.48,19.49,19.38,19.4,223200.0,15.6902,15.6983,15.6097,15.6258,223200.0
2014-10-20 13:00:00,19.41,19.46,19.4,19.45,173000.0,15.6338,15.6741,15.6258,15.666,173000.0
2014-10-20 13:30:00,19.46,19.46,19.36,19.4,198400.0,15.6741,15.6741,15.5935,15.6258,198400.0
2014-10-20 14:00:00,19.4,19.45,19.4,19.42,267800.0,15.6258,15.666,15.6258,15.6419,267800.0
2014-10-20 14:30:00,19.42,19.43,19.36,19.38,305200.0,15.6419,15.6499,15.5935,15.6097,305200.0
2014-10-20 15:00:00,19.38,19.54,19.38,19.54,1203200.0,15.6097,15.7385,15.6097,15.7385,1203200.0
2014-10-20 15:30:00,19.54,19.58,19.52,19.57,726000.0,15.7385,15.7707,15.7224,15.7627,726000.0
2014-10-21 09:30:00,19.8,20.15,19.74,20.04,1093400.0,15.9479,16.2299,15.8996,16.1413,1093400.0
2014-10-21 10:00:00,20.04,20.07,19.95,19.98,929600.0,16.1413,16.1654,16.0688,16.0929,929600.0
2014-10-21 10:30:00,19.98,20.0,19.92,19.98,450000.0,16.0929,16.109,16.0446,16.0929,450000.0
2014-10-21 11:00:00,19.98,20.0,19.93,19.99,502000.0,16.0929,16.109,16.0527,16.101,502000.0
2014-10-21 11:30:00,19.99,20.13,19.97,20.06,1484600.0,16.101,16.2137,16.0849,16.1574,1484600.0
2014-10-21 12:00:00,20.05,20.18,20.05,20.16,267400.0,16.1493,16.254,16.1493,16.2379,267400.0
2014-10-21 12:30:00,20.15,20.18,20.06,20.09,168800.0,16.2299,16.254,16.1574,16.1815,168800.0
2014-10-21 13:00:00,20.09,20.11,19.97,19.97,338000.0,16.1815,16.1976,16.0849,16.0849,338000.0
2014-10-21 13:30:00,19.97,20.17,19.97,20.16,227400.0,16.0849,16.246,16.0849,16.2379,227400.0
2014-10-21 14:00:00,20.16,20.29,20.15,20.29,432000.0,16.2379,16.3426,16.2299,16.3426,432000.0
2014-10-21 14:30:00,20.29,20.29,20.2,20.26,237800.0,16.3426,16.3426,16.2701,16.3185,237800.0
2014-10-21 15:00:00,20.26,20.33,20.26,20.32,346600.0,16.3185,16.3748,16.3185,16.3668,346600.0
2014-10-21 15:30:00,20.32,20.33,20.23,20.3,562400.0,16.3668,16.3748,16.2943,16.3507,562400.0
2014-10-22 09:30:00,20.38,20.42,20.17,20.24,302000.0,16.4151,16.4473,16.246,16.3023,302000.0
2014-10-22 10:00:00,20.25,20.27,20.06,20.24,344800.0,16.3104,16.3265,16.1574,16.3023,344800.0
2014-10-22 10:30:00,20.23,20.33,20.18,20.31,214200.0,16.2943,16.3748,16.254,16.3587,214200.0
2014-10-22 11:00:00,20.31,20.35,20.23,20.23,150600.0,16.3587,16.3909,16.2943,16.2943,150600.0
2014-10-22 11:30:00,20.23,20.26,20.15,20.15,135000.0,16.2943,16.3185,16.2299,16.2299,135000.0
2014-10-22 12:00:00,20.15,20.2,20.1,20.13,153600.0,16.2299,16.2701,16.1896,16.2137,153600.0
2014-10-22 12:30:00,20.13,20.15,20.02,20.08,137200.0,16.2137,16.2299,16.1251,16.1735,137200.0
2014-10-22 13:00:00,20.08,20.13,20.05,20.07,139600.0,16.1735,16.2137,16.1493,16.1654,139600.0
2014-10-22 13:30:00,20.06,20.11,20.03,20.1,280800.0,16.1574,16.1976,16.1332,16.1896,280800.0
2014-10-22 14:00:00,20.1,20.1,20.0,20.05,541600.0,16.1896,16.1896,16.109,16.1493,541600.0
2014-10-22 14:30:00,20.06,20.17,20.03,20.17,282600.0,16.1574,16.246,16.1332,16.246,282600.0
2014-10-22 15:00:00,20.17,20.17,20.07,20.08,319400.0,16.246,16.246,16.1654,16.1735,319400.0
2014-10-22 15:30:00,20.08,20.09,19.98,19.99,578800.0,16.1735,16.1815,16.0929,16.101,578800.0
2014-10-23 09:30:00,20.11,20.3,20.11,20.2,217400.0,16.1976,16.3507,16.1976,16.2701,217400.0
2014-10-23 10:00:00,20.2,20.43,20.18,20.31,218600.0,16.2701,16.4554,16.254,16.3587,218600.0
2014-10-23 10:30:00,20.31,20.36,20.27,20.32,282800.0,16.3587,16.399,16.3265,16.3668,282800.0
2014-10-23 11:00:00,20.32,20.35,20.28,20.32,212800.0,16.3668,16.3909,16.3346,16.3668,212800.0
2014-10-23 11:30:00,20.32,20.35,20.3,20.33,102800.0,16.3668,16.3909,16.3507,16.3748,102800.0
2014-10-23 12:00:00,20.33,20.39,20.3,20.35,116200.0,16.3748,16.4232,16.3507,16.3909,116200.0
2014-10-23 12:30:00,20.35,20.35,20.23,20.26,288400.0,16.3909,16.3909,16.2943,16.3185,288400.0
2014-10-23 13:00:00,20.25,20.27,20.2,20.26,116000.0,16.3104,16.3265,16.2701,16.3185,116000.0
2014-10-23 13:30:00,20.25,20.27,20.2,20.27,208600.0,16.3104,16.3265,16.2701,16.3265,208600.0
2014-10-23 14:00:00,20.26,20.31,20.25,20.3,182400.0,16.3185,16.3587,16.3104,16.3507,182400.0
2014-10-23 14:30:00,20.3,20.3,20.11,20.15,319000.0,16.3507,16.3507,16.1976,16.2299,319000.0
2014-10-23 15:00:00,20.15,20.17,20.09,20.16,313800.0,16.2299,16.246,16.1815,16.2379,313800.0
2014-10-23 15:30:00,20.16,20.24,20.14,20.17,491400.0,16.2379,16.3023,16.2218,16.246,491400.0
2014-10-24 09:30:00,20.15,20.35,20.15,20.29,208400.0,16.2299,16.3909,16.2299,16.3426,208400.0
2014-10-24 10:00:00,20.29,20.39,20.15,20.35,213800.0,16.3426,16.4232,16.2299,16.3909,213800.0
2014-10-24 10:30:00,20.35,20.44,20.35,20.41,130000.0,16.3909,16.4634,16.3909,16.4393,130000.0
2014-10-24 11:00:00,20.42,20.42,20.32,20.34,184400.0,16.4473,16.4473,16.3668,16.3829,184400.0
2014-10-24 11:30:00,20.33,20.45,20.31,20.44,128200.0,16.3748,16.4715,16.3587,16.4634,128200.0
2014-10-24 12:00:00,20.44,20.49,20.42,20.45,172600.0,16.4634,16.5037,16.4473,16.4715,172600.0
2014-10-24 12:30:00,20.46,20.47,20.42,20.46,211600.0,16.4795,16.4876,16.4473,16.4795,211600.0
2014-10-24 13:00:00,20.45,20.47,20.43,20.46,127800.0,16.4715,16.4876,16.4554,16.4795,127800.0
2014-10-24 13:30:00,20.46,20.52,20.44,20.5,130200.0,16.4795,16.5279,16.4634,16.5118,130200.0
2014-10-24 14:00:00,20.5,20.58,20.48,20.55,333400.0,16.5118,16.5762,16.4957,16.552,333400.0
2014-10-24 14:30:00,20.55,20.57,20.53,20.55,202400.0,16.552,16.5681,16.5359,16.552,202400.0
2014-10-24 15:00:00,20.55,20.57,20.52,20.53,290600.0,16.552,16.5681,16.5279,16.5359,290600.0
2014-10-24 15:30:00,20.53,20.56,20.5,20.52,515800.0,16.5359,16.5601,16.5118,16.5279,515800.0
2014-10-27 09:30:00,20.45,20.52,20.28,20.36,257600.0,16.4715,16.5279,16.3346,16.399,257600.0
2014-10-27 10:00:00,20.35,20.46,20.27,20.39,185600.0,16.3909,16.4795,16.3265,16.4232,185600.0
2014-10-27 10:30:00,20.39,20.48,20.35,20.48,241600.0,16.4232,16.4957,16.3909,16.4957,241600.0
2014-10-27 11:00:00,20.49,20.6,20.46,20.54,128600.0,16.5037,16.5923,16.4795,16.544,128600.0
2014-10-27 11:30:00,20.54,20.55,20.38,20.38,106000.0,16.544,16.552,16.4151,16.4151,106000.0
2014-10-27 12:00:00,20.38,20.5,20.38,20.46,102600.0,16.4151,16.5118,16.4151,16.4795,102600.0
2014-10-27 12:30:00,20.46,20.57,20.45,20.56,66400.0,16.4795,16.5681,16.4715,16.5601,66400.0
2014-10-27 13:00:00,20.56,20.63,20.5,20.57,116000.0,16.5601,16.6165,16.5118,16.5681,116000.0
2014-10-27 13:30:00,20.57,20.58,20.5,20.55,146600.0,16.5681,16.5762,16.5118,16.552,146600.0
2014-10-27 14:00:00,20.55,20.59,20.51,20.54,118400.0,16.552,16.5843,16.5198,16.544,118400.0
2014-10-27 14:30:00,20.54,20.56,20.5,20.53,135200.0,16.544,16.5601,16.5118,16.5359,135200.0
2014-10-27 15:00:00,20.53,20.58,20.52,20.56,226800.0,16.5359,16.5762,16.5279,16.5601,226800.0
2014-10-27 15:30:00,20.56,20.61,20.55,20.59,427000.0,16.5601,16.6004,16.552,16.5843,427000.0
2014-10-28 09:30:00,20.64,20.68,20.52,20.67,201000.0,16.6245,16.6567,16.5279,16.6487,201000.0
2014-10-28 10:00:00,20.66,20.71,20.63,20.66,121600.0,16.6406,16.6809,16.6165,16.6406,121600.0
2014-10-28 10:30:00,20.66,20.75,20.65,20.73,201600.0,16.6406,16.7131,16.6326,16.697,201600.0
2014-10-28 11:00:00,20.74,20.77,20.71,20.71,122200.0,16.7051,16.7292,16.6809,16.6809,122200.0
2014-10-28 11:30:00,20.71,20.74,20.65,20.67,84800.0,16.6809,16.7051,16.6326,16.6487,84800.0
2014-10-28 12:00:00,20.66,20.67,20.59,20.61,87000.0,16.6406,16.6487,16.5843,16.6004,87000.0
2014-10-28 12:30:00,20.61,20.63,20.54,20.59,65600.0,16.6004,16.6165,16.544,16.5843,65600.0
2014-10-28 13:00:00,20.59,20.74,20.58,20.71,122400.0,16.5843,16.7051,16.5762,16.6809,122400.0
2014-10-28 13:30:00,20.71,20.84,20.69,20.83,244800.0,16.6809,16.7856,16.6648,16.7776,244800.0
2014-10-28 14:00:00,20.83,20.89,20.8,20.86,201400.0,16.7776,16.8259,16.7534,16.8017,201400.0
2014-10-28 14:30:00,20.86,20.89,20.82,20.87,153600.0,16.8017,16.8259,16.7695,16.8098,153600.0
2014-10-28 15:00:00,20.87,20.9,20.82,20.86,401000.0,16.8098,16.8339,16.7695,16.8017,401000.0
2014-10-28 15:30:00,20.86,20.95,20.86,20.94,850000.0,16.8017,16.8742,16.8017,16.8662,850000.0
2014-10-29 09:30:00,20.81,20.88,20.61,20.88,437800.0,16.7615,16.8178,16.6004,16.8178,437800.0
2014-10-29 10:00:00,20.88,20.88,20.68,20.74,323800.0,16.8178,16.8178,16.6567,16.7051,323800.0
2014-10-29 10:30:00,20.75,20.85,20.73,20.76,309800.0,16.7131,16.7937,16.697,16.7212,309800.0
2014-10-29 11:00:00,20.76,20.89,20.76,20.88,227600.0,16.7212,16.8259,16.7212,16.8178,227600.0
2014-10-29 11:30:00,20.87,20.91,20.79,20.91,411400.0,16.8098,16.842,16.7453,16.842,411400.0
2014-10-29 12:00:00,20.91,20.91,20.84,20.86,552200.0,16.842,16.842,16.7856,16.8017,552200.0
2014-10-29 12:30:00,20.86,20.89,20.84,20.86,186000.0,16.8017,16.8259,16.7856,16.8017,186000.0
2014-10-29 13:00:00,20.86,20.91,20.83,20.85,373800.0,16.8017,16.842,16.7776,16.7937,373800.0
2014-10-29 13:30:00,20.85,20.88,20.8,20.86,847600.0,16.7937,16.8178,16.7534,16.8017,847600.0
2014-10-29 14:00:00,20.86,20.9,20.75,20.88,688000.0,16.8017,16.8339,16.7131,16.8178,688000.0
2014-10-29 14:30:00,20.88,20.89,20.77,20.84,375200.0,16.8178,16.8259,16.7292,16.7856,375200.0
2014-10-29 15:00:00,20.84,20.97,20.82,20.97,432600.0,16.7856,16.8903,16.7695,16.8903,432600.0
2014-10-29 15:30:00,20.98,21.14,20.97,21.11,1688800.0,16.8984,17.0273,16.8903,17.0031,1688800.0
2014-10-30 09:30:00,20.94,20.94,20.32,20.41,746400.0,16.8662,16.8662,16.3668,16.4393,746400.0
2014-10-30 10:00:00,20.42,20.53,20.27,20.45,440600.0,16.4473,16.5359,16.3265,16.4715,440600.0
2014-10-30 10:30:00,20.45,20.46,20.24,20.32,325600.0,16.4715,16.4795,16.3023,16.3668,325600.0
2014-10-30 11:00:00,20.32,20.35,20.25,20.26,355000.0,16.3668,16.3909,16.3104,16.3185,355000.0
2014-10-30 11:30:00,20.26,20.33,20.24,20.27,171200.0,16.3185,16.3748,16.3023,16.3265,171200.0
2014-10-30 12:00:00,20.28,20.47,20.23,20.46,409600.0,16.3346,16.4876,16.2943,16.4795,409600.0
2014-10-30 12:30:00,20.46,20.5,20.38,20.39,202000.0,16.4795,16.5118,16.4151,16.4232,202000.0
2014-10-30 13:00:00,20.39,20.57,20.39,20.46,217000.0,16.4232,16.5681,16.4232,16.4795,217000.0
2014-10-30 13:30:00,20.47,20.61,20.45,20.58,185800.0,16.4876,16.6004,16.4715,16.5762,185800.0
2014-10-30 14:00:00,20.58,20.63,20.53,20.58,277400.0,16.5762,16.6165,16.5359,16.5762,277400.0
2014-10-30 14:30:00,20.58,20.59,20.46,20.49,551800.0,16.5762,16.5843,16.4795,16.5037,551800.0
2014-10-30 15:00:00,20.49,20.55,20.32,20.34,532600.0,16.5037,16.552,16.3668,16.3829,532600.0
2014-10-30 15:30:00,20.35,20.58,20.35,20.54,1131600.0,16.3909,16.5762,16.3909,16.544,1131600.0
2014-10-31 09:30:00,22.57,22.57,21.82,22.28,2901800.0,18.1791,18.1791,17.575,17.9455,2901800.0
2014-10-31 10:00:00,22.29,22.36,22.2,22.23,1355400.0,17.9535,18.0099,17.881,17.9052,1355400.0
2014-10-31 10:30:00,22.23,22.36,22.06,22.06,873800.0,17.9052,18.0099,17.7683,17.7683,873800.0
2014-10-31 11:00:00,22.06,22.19,22.02,22.05,503400.0,17.7683,17.873,17.7361,17.7602,503400.0
2014-10-31 11:30:00,22.05,22.05,21.86,21.86,401000.0,17.7602,17.7602,17.6072,17.6072,401000.0
2014-10-31 12:00:00,21.86,21.87,21.65,21.66,496400.0,17.6072,17.6152,17.438,17.4461,496400.0
2014-10-31 12:30:00,21.66,21.67,21.5,21.51,459200.0,17.4461,17.4541,17.3172,17.3253,459200.0
2014-10-31 13:00:00,21.51,21.81,21.46,21.75,2010800.0,17.3253,17.5669,17.285,17.5186,2010800.0
2014-10-31 13:30:00,21.76,21.77,21.61,21.66,318400.0,17.5266,17.5347,17.4058,17.4461,318400.0
2014-10-31 14:00:00,21.66,21.67,21.48,21.5,517400.0,17.4461,17.4541,17.3011,17.3172,517400.0
2014-10-31 14:30:00,21.5,21.62,21.34,21.35,497600.0,17.3172,17.4139,17.1883,17.1964,497600.0
2014-10-31 15:00:00,21.35,21.5,21.27,21.49,944200.0,17.1964,17.3172,17.132,17.3092,944200.0
2014-10-31 15:30:00,21.49,21.57,21.42,21.56,1215600.0,17.3092,17.3736,17.2528,17.3655,1215600.0
2014-11-03 09:30:00,21.55,21.85,21.47,21.72,279000.0,17.3575,17.5991,17.2931,17.4944,279000.0
2014-11-03 10:00:00,21.72,21.84,21.71,21.76,296800.0,17.4944,17.5911,17.4864,17.5266,296800.0
2014-11-03 10:30:00,21.76,21.81,21.64,21.74,243400.0,17.5266,17.5669,17.43,17.5105,243400.0
2014-11-03 11:00:00,21.73,21.77,21.64,21.66,148600.0,17.5025,17.5347,17.43,17.4461,148600.0
2014-11-03 11:30:00,21.66,21.71,21.61,21.7,297400.0,17.4461,17.4864,17.4058,17.4783,297400.0
2014-11-03 12:00:00,21.7,21.74,21.7,21.73,223400.0,17.4783,17.5105,17.4783,17.5025,223400.0
2014-11-03 12:30:00,21.73,21.73,21.66,21.72,178600.0,17.5025,17.5025,17.4461,17.4944,178600.0
2014-11-03 13:00:00,21.71,21.77,21.68,21.75,194000.0,17.4864,17.5347,17.4622,17.5186,194000.0
2014-11-03 13:30:00,21.75,21.75,21.67,21.7,205800.0,17.5186,17.5186,17.4541,17.4783,205800.0
2014-11-03 14:00:00,21.7,21.73,21.66,21.67,220600.0,17.4783,17.5025,17.4461,17.4541,220600.0
2014-11-03 14:30:00,21.67,21.67,21.55,21.58,220800.0,17.4541,17.4541,17.3575,17.3817,220800.0
2014-11-03 15:00:00,21.57,21.61,21.52,21.52,357800.0,17.3736,17.4058,17.3333,17.3333,357800.0
2014-11-03 15:30:00,21.52,21.62,21.52,21.61,698800.0,17.3333,17.4139,17.3333,17.4058,698800.0
2014-11-04 09:30:00,21.59,21.73,21.5,21.7,220400.0,17.3897,17.5025,17.3172,17.4783,220400.0
2014-11-04 10:00:00,21.7,21.74,21.55,21.55,133600.0,17.4783,17.5105,17.3575,17.3575,133600.0
2014-11-04 10:30:00,21.55,21.55,21.42,21.43,156600.0,17.3575,17.3575,17.2528,17.2608,156600.0
2014-11-04 11:00:00,21.43,21.45,21.35,21.41,364800.0,17.2608,17.2769,17.1964,17.2447,364800.0
2014-11-04 11:30:00,21.41,21.43,21.3,21.3,134000.0,17.2447,17.2608,17.1561,17.1561,134000.0
2014-11-04 12:00:00,21.31,21.44,21.31,21.43,120200.0,17.1642,17.2689,17.1642,17.2608,120200.0
2014-11-04 12:30:00,21.43,21.52,21.41,21.42,117400.0,17.2608,17.3333,17.2447,17.2528,117400.0
2014-11-04 13:00:00,21.42,21.45,21.35,21.41,99800.0,17.2528,17.2769,17.1964,17.2447,99800.0
2014-11-04 13:30:00,21.41,21.49,21.37,21.46,115400.0,17.2447,17.3092,17.2125,17.285,115400.0
2014-11-04 14:00:00,21.45,21.49,21.43,21.43,142600.0,17.2769,17.3092,17.2608,17.2608,142600.0
2014-11-04 14:30:00,21.43,21.46,21.39,21.45,160600.0,17.2608,17.285,17.2286,17.2769,160600.0
2014-11-04 15:00:00,21.45,21.5,21.37,21.39,319600.0,17.2769,17.3172,17.2125,17.2286,319600.0
2014-11-04 15:30:00,21.39,21.47,21.38,21.45,442400.0,17.2286,17.2931,17.2206,17.2769,442400.0
2014-11-05 09:30:00,21.52,21.61,21.39,21.59,198800.0,17.3333,17.4058,17.2286,17.3897,198800.0
2014-11-05 10:00:00,21.6,21.73,21.59,21.6,205800.0,17.3978,17.5025,17.3897,17.3978,205800.0
2014-11-05 10:30:00,21.59,21.65,21.5,21.65,116200.0,17.3897,17.438,17.3172,17.438,116200.0
2014-11-05 11:00:00,21.65,21.75,21.64,21.65,154400.0,17.438,17.5186,17.43,17.438,154400.0
2014-11-05 11:30:00,21.66,21.7,21.6,21.7,80800.0,17.4461,17.4783,17.3978,17.4783,80800.0
2014-11-05 12:00:00,21.68,21.72,21.63,21.64,81200.0,17.4622,17.4944,17.4219,17.43,81200.0
2014-11-05 12:30:00,21.64,21.67,21.62,21.62,92400.0,17.43,17.4541,17.4139,17.4139,92400.0
2014-11-05 13:00:00,21.62,21.78,21.62,21.75,130200.0,17.4139,17.5427,17.4139,17.5186,130200.0
2014-11-05 13:30:00,21.75,21.78,21.61,21.61,98400.0,17.5186,17.5427,17.4058,17.4058,98400.0
2014-11-05 14:00:00,21.61,21.67,21.57,21.65,98000.0,17.4058,17.4541,17.3736,17.438,98000.0
2014-11-05 14:30:00,21.65,21.75,21.64,21.75,167200.0,17.438,17.5186,17.43,17.5186,167200.0
2014-11-05 15:00:00,21.74,21.75,21.68,21.68,194800.0,17.5105,17.5186,17.4622,17.4622,194800.0
2014-11-05 15:30:00,21.68,21.81,21.67,21.8,469000.0,17.4622,17.5669,17.4541,17.5589,469000.0
2014-11-06 09:30:00,21.85,22.0,21.76,21.83,249000.0,17.5991,17.7199,17.5266,17.583,249000.0
2014-11-06 10:00:00,21.83,21.84,21.67,21.68,209800.0,17.583,17.5911,17.4541,17.4622,209800.0
2014-11-06 10:30:00,21.68,21.71,21.65,21.67,132600.0,17.4622,17.4864,17.438,17.4541,132600.0
2014-11-06 11:00:00,21.67,21.73,21.65,21.7,141200.0,17.4541,17.5025,17.438,17.4783,141200.0
2014-11-06 11:30:00,21.7,21.71,21.58,21.67,187600.0,17.4783,17.4864,17.3817,17.4541,187600.0
2014-11-06 12:00:00,21.67,21.74,21.65,21.73,114800.0,17.4541,17.5105,17.438,17.5025,114800.0
2014-11-06 12:30:00,21.73,21.77,21.68,21.73,242200.0,17.5025,17.5347,17.4622,17.5025,242200.0
2014-11-06 13:00:00,21.73,21.78,21.72,21.78,197600.0,17.5025,17.5427,17.4944,17.5427,197600.0
2014-11-06 13:30:00,21.78,21.79,21.66,21.73,145800.0,17.5427,17.5508,17.4461,17.5025,145800.0
2014-11-06 14:00:00,21.73,21.73,21.68,21.71,96000.0,17.5025,17.5025,17.4622,17.4864,96000.0
2014-11-06 14:30:00,21.72,21.78,21.69,21.78,201200.0,17.4944,17.5427,17.4703,17.5427,201200.0
2014-11-06 15:00:00,21.77,21.8,21.75,21.76,271200.0,17.5347,17.5589,17.5186,17.5266,271200.0
2014-11-06 15:30:00,21.76,21.79,21.72,21.75,568800.0,17.5266,17.5508,17.4944,17.5186,568800.0
2014-11-07 09:30:00,21.77,21.79,21.45,21.51,244600.0,17.5347,17.5508,17.2769,17.3253,244600.0
2014-11-07 10:00:00,21.51,21.51,21.36,21.42,199800.0,17.3253,17.3253,17.2045,17.2528,199800.0
2014-11-07 10:30:00,21.42,21.61,21.4,21.57,150400.0,17.2528,17.4058,17.2367,17.3736,150400.0
2014-11-07 11:00:00,21.57,21.58,21.53,21.55,116000.0,17.3736,17.3817,17.3414,17.3575,116000.0
2014-11-07 11:30:00,21.55,21.55,21.45,21.46,135400.0,17.3575,17.3575,17.2769,17.285,135400.0
2014-11-07 12:00:00,21.46,21.54,21.46,21.52,125800.0,17.285,17.3494,17.285,17.3333,125800.0
2014-11-07 12:30:00,21.53,21.56,21.51,21.54,86000.0,17.3414,17.3655,17.3253,17.3494,86000.0
2014-11-07 13:00:00,21.54,21.58,21.54,21.57,162200.0,17.3494,17.3817,17.3494,17.3736,162200.0
2014-11-07 13:30:00,21.57,21.61,21.55,21.56,104400.0,17.3736,17.4058,17.3575,17.3655,104400.0
2014-11-07 14:00:00,21.56,21.58,21.52,21.53,146000.0,17.3655,17.3817,17.3333,17.3414,146000.0
2014-11-07 14:30:00,21.53,21.55,21.48,21.48,195000.0,17.3414,17.3575,17.3011,17.3011,195000.0
2014-11-07 15:00:00,21.48,21.48,21.39,21.43,419200.0,17.3011,17.3011,17.2286,17.2608,419200.0
2014-11-07 15:30:00,21.44,21.58,21.43,21.57,585400.0,17.2689,17.3817,17.2608,17.3736,585400.0
2014-11-10 09:30:00,21.61,21.81,21.51,21.73,185400.0,17.4058,17.5669,17.3253,17.5025,185400.0
2014-11-10 10:00:00,21.73,21.82,21.58,21.62,201600.0,17.5025,17.575,17.3817,17.4139,201600.0
2014-11-10 10:30:00,21.62,21.73,21.56,21.63,111800.0,17.4139,17.5025,17.3655,17.4219,111800.0
2014-11-10 11:00:00,21.64,21.68,21.61,21.68,119800.0,17.43,17.4622,17.4058,17.4622,119800.0
2014-11-10 11:30:00,21.68,21.72,21.66,21.67,67000.0,17.4622,17.4944,17.4461,17.4541,67000.0
2014-11-10 12:00:00,21.67,21.67,21.57,21.61,110600.0,17.4541,17.4541,17.3736,17.4058,110600.0
2014-11-10 12:30:00,21.61,21.71,21.61,21.69,146400.0,17.4058,17.4864,17.4058,17.4703,146400.0
2014-11-10 13:00:00,21.68,21.75,21.68,21.74,90400.0,17.4622,17.5186,17.4622,17.5105,90400.0
2014-11-10 13:30:00,21.75,21.75,21.69,21.7,81000.0,17.5186,17.5186,17.4703,17.4783,81000.0
2014-11-10 14:00:00,21.69,21.75,21.68,21.73,107000.0,17.4703,17.5186,17.4622,17.5025,107000.0
2014-11-10 14:30:00,21.73,21.75,21.71,21.74,97800.0,17.5025,17.5186,17.4864,17.5105,97800.0
2014-11-10 15:00:00,21.74,21.78,21.74,21.76,179600.0,17.5105,17.5427,17.5105,17.5266,179600.0
2014-11-10 15:30:00,21.76,21.76,21.71,21.75,428600.0,17.5266,17.5266,17.4864,17.5186,428600.0
2014-11-11 09:30:00,21.81,21.83,21.68,21.72,93000.0,17.5669,17.583,17.4622,17.4944,93000.0
2014-11-11 10:00:00,21.72,21.79,21.7,21.72,69800.0,17.4944,17.5508,17.4783,17.4944,69800.0
2014-11-11 10:30:00,21.73,21.73,21.64,21.68,215600.0,17.5025,17.5025,17.43,17.4622,215600.0
2014-11-11 11:00:00,21.68,21.73,21.67,21.68,63000.0,17.4622,17.5025,17.4541,17.4622,63000.0
2014-11-11 11:30:00,21.7,21.71,21.62,21.69,61000.0,17.4783,17.4864,17.4139,17.4703,61000.0
2014-11-11 12:00:00,21.68,21.75,21.66,21.71,148200.0,17.4622,17.5186,17.4461,17.4864,148200.0
2014-11-11 12:30:00,21.71,21.74,21.7,21.71,49400.0,17.4864,17.5105,17.4783,17.4864,49400.0
2014-11-11 13:00:00,21.7,21.7,21.61,21.65,47600.0,17.4783,17.4783,17.4058,17.438,47600.0
2014-11-11 13:30:00,21.65,21.7,21.64,21.65,50400.0,17.438,17.4783,17.43,17.438,50400.0
2014-11-11 14:00:00,21.65,21.71,21.65,21.71,178200.0,17.438,17.4864,17.438,17.4864,178200.0
2014-11-11 14:30:00,21.71,21.71,21.65,21.67,178000.0,17.4864,17.4864,17.438,17.4541,178000.0
2014-11-11 15:00:00,21.67,21.7,21.63,21.63,124000.0,17.4541,17.4783,17.4219,17.4219,124000.0
2014-11-11 15:30:00,21.64,21.73,21.63,21.69,415200.0,17.43,17.5025,17.4219,17.4703,415200.0
2014-11-12 09:30:00,21.63,21.79,21.55,21.59,205400.0,17.4219,17.5508,17.3575,17.3897,205400.0
2014-11-12 10:00:00,21.59,21.69,21.57,21.65,89000.0,17.3897,17.4703,17.3736,17.438,89000.0
2014-11-12 10:30:00,21.64,21.67,21.56,21.56,198400.0,17.43,17.4541,17.3655,17.3655,198400.0
2014-11-12 11:00:00,21.56,21.61,21.5,21.6,132400.0,17.3655,17.4058,17.3172,17.3978,132400.0
2014-11-12 11:30:00,21.6,21.64,21.58,21.63,109400.0,17.3978,17.43,17.3817,17.4219,109400.0
2014-11-12 12:00:00,21.63,21.64,21.58,21.61,73200.0,17.4219,17.43,17.3817,17.4058,73200.0
2014-11-12 12:30:00,21.61,21.68,21.6,21.68,74800.0,17.4058,17.4622,17.3978,17.4622,74800.0
2014-11-12 13:00:00,21.68,21.68,21.64,21.67,48600.0,17.4622,17.4622,17.43,17.4541,48600.0
2014-11-12 13:30:00,21.67,21.68,21.59,21.61,114600.0,17.4541,17.4622,17.3897,17.4058,114600.0
2014-11-12 14:00:00,21.61,21.68,21.61,21.67,102000.0,17.4058,17.4622,17.4058,17.4541,102000.0
2014-11-12 14:30:00,21.67,21.68,21.6,21.62,73400.0,17.4541,17.4622,17.3978,17.4139,73400.0
2014-11-12 15:00:00,21.61,21.68,21.59,21.67,96000.0,17.4058,17.4622,17.3897,17.4541,96000.0
2014-11-12 15:30:00,21.68,21.72,21.67,21.69,227800.0,17.4622,17.4944,17.4541,17.4703,227800.0
2014-11-13 09:30:00,21.78,21.86,21.78,21.81,153000.0,17.5427,17.6072,17.5427,17.5669,153000.0
2014-11-13 10:00:00,21.81,21.84,21.78,21.79,117000.0,17.5669,17.5911,17.5427,17.5508,117000.0
2014-11-13 10:30:00,21.79,21.85,21.79,21.79,120400.0,17.5508,17.5991,17.5508,17.5508,120400.0
2014-11-13 11:00:00,21.79,21.8,21.7,21.7,201800.0,17.5508,17.5589,17.4783,17.4783,201800.0
2014-11-13 11:30:00,21.7,21.72,21.59,21.71,102000.0,17.4783,17.4944,17.3897,17.4864,102000.0
2014-11-13 12:00:00,21.72,21.75,21.67,21.71,70000.0,17.4944,17.5186,17.4541,17.4864,70000.0
2014-11-13 12:30:00,21.71,21.74,21.67,21.68,116000.0,17.4864,17.5105,17.4541,17.4622,116000.0
2014-11-13 13:00:00,21.68,21.7,21.56,21.56,105200.0,17.4622,17.4783,17.3655,17.3655,105200.0
2014-11-13 13:30:00,21.56,21.6,21.5,21.58,178200.0,17.3655,17.3978,17.3172,17.3817,178200.0
2014-11-13 14:00:00,21.57,21.58,21.48,21.49,166400.0,17.3736,17.3817,17.3011,17.3092,166400.0
2014-11-13 14:30:00,21.49,21.53,21.47,21.48,160000.0,17.3092,17.3414,17.2931,17.3011,160000.0
2014-11-13 15:00:00,21.48,21.49,21.43,21.43,359600.0,17.3011,17.3092,17.2608,17.2608,359600.0
2014-11-13 15:30:00,21.43,21.5,21.42,21.43,750600.0,17.2608,17.3172,17.2528,17.2608,750600.0
2014-11-14 09:30:00,21.4,21.54,21.31,21.35,318600.0,17.2367,17.3494,17.1642,17.1964,318600.0
2014-11-14 10:00:00,21.35,21.56,21.35,21.5,124600.0,17.1964,17.3655,17.1964,17.3172,124600.0
2014-11-14 10:30:00,21.5,21.59,21.45,21.57,116800.0,17.3172,17.3897,17.2769,17.3736,116800.0
2014-11-14 11:00:00,21.56,21.6,21.55,21.56,166000.0,17.3655,17.3978,17.3575,17.3655,166000.0
2014-11-14 11:30:00,21.57,21.59,21.52,21.56,79200.0,17.3736,17.3897,17.3333,17.3655,79200.0
2014-11-14 12:00:00,21.56,21.63,21.56,21.62,115400.0,17.3655,17.4219,17.3655,17.4139,115400.0
2014-11-14 12:30:00,21.61,21.65,21.6,21.62,87800.0,17.4058,17.438,17.3978,17.4139,87800.0
2014-11-14 13:00:00,21.61,21.67,21.6,21.64,104200.0,17.4058,17.4541,17.3978,17.43,104200.0
2014-11-14 13:30:00,21.64,21.69,21.63,21.64,113600.0,17.43,17.4703,17.4219,17.43,113600.0
2014-11-14 14:00:00,21.64,21.65,21.6,21.61,98400.0,17.43,17.438,17.3978,17.4058,98400.0
2014-11-14 14:30:00,21.62,21.68,21.62,21.67,130600.0,17.4139,17.4622,17.4139,17.4541,130600.0
2014-11-14 15:00:00,21.67,21.67,21.65,21.65,133600.0,17.4541,17.4541,17.438,17.438,133600.0
2014-11-14 15:30:00,21.65,21.68,21.63,21.68,310200.0,17.438,17.4622,17.4219,17.4622,310200.0
2014-11-17 09:30:00,21.67,21.78,21.51,21.65,213000.0,17.4541,17.5427,17.3253,17.438,213000.0
2014-11-17 10:00:00,21.66,21.68,21.56,21.68,183600.0,17.4461,17.4622,17.3655,17.4622,183600.0
2014-11-17 10:30:00,21.68,21.7,21.64,21.66,174000.0,17.4622,17.4783,17.43,17.4461,174000.0
2014-11-17 11:00:00,21.66,21.66,21.5,21.55,172000.0,17.4461,17.4461,17.3172,17.3575,172000.0
2014-11-17 11:30:00,21.55,21.65,21.52,21.65,82600.0,17.3575,17.438,17.3333,17.438,82600.0
2014-11-17 12:00:00,21.65,21.67,21.61,21.64,43800.0,17.438,17.4541,17.4058,17.43,43800.0
2014-11-17 12:30:00,21.64,21.71,21.63,21.67,93600.0,17.43,17.4864,17.4219,17.4541,93600.0
2014-11-17 13:00:00,21.68,21.72,21.64,21.69,47400.0,17.4622,17.4944,17.43,17.4703,47400.0
2014-11-17 13:30:00,21.69,21.77,21.69,21.75,133000.0,17.4703,17.5347,17.4703,17.5186,133000.0
2014-11-17 14:00:00,21.75,21.77,21.73,21.74,149600.0,17.5186,17.5347,17.5025,17.5105,149600.0
2014-11-17 14:30:00,21.74,21.81,21.74,21.81,95600.0,17.5105,17.5669,17.5105,17.5669,95600.0
2014-11-17 15:00:00,21.8,21.81,21.77,21.78,206600.0,17.5589,17.5669,17.5347,17.5427,206600.0
2014-11-17 15:30:00,21.78,21.83,21.78,21.83,654400.0,17.5427,17.583,17.5427,17.583,654400.0
2014-11-18 09:30:00,21.79,21.95,21.75,21.79,318400.0,17.5508,17.6797,17.5186,17.5508,318400.0
2014-11-18 10:00:00,21.8,21.9,21.78,21.81,145400.0,17.5589,17.6394,17.5427,17.5669,145400.0
2014-11-18 10:30:00,21.81,21.83,21.78,21.82,157600.0,17.5669,17.583,17.5427,17.575,157600.0
2014-11-18 11:00:00,21.82,21.92,21.78,21.85,251000.0,17.575,17.6555,17.5427,17.5991,251000.0
2014-11-18 11:30:00,21.85,21.99,21.83,21.96,226600.0,17.5991,17.7119,17.583,17.6877,226600.0
2014-11-18 12:00:00,21.96,21.98,21.94,21.96,93200.0,17.6877,17.7038,17.6716,17.6877,93200.0
2014-11-18 12:30:00,21.96,22.06,21.96,22.05,131200.0,17.6877,17.7683,17.6877,17.7602,131200.0
2014-11-18 13:00:00,22.05,22.11,22.0,22.02,209200.0,17.7602,17.8085,17.7199,17.7361,209200.0
2014-11-18 13:30:00,22.02,22.05,21.97,21.97,168600.0,17.7361,17.7602,17.6958,17.6958,168600.0
2014-11-18 14:00:00,21.98,22.08,21.95,22.01,4300000.0,17.7038,17.7844,17.6797,17.728,4300000.0
2014-11-18 14:30:00,22.02,22.09,22.0,22.07,202600.0,17.7361,17.7924,17.7199,17.7763,202600.0
2014-11-18 15:00:00,22.07,22.1,22.04,22.06,237800.0,17.7763,17.8005,17.7522,17.7683,237800.0
2014-11-18 15:30:00,22.06,22.06,22.0,22.01,530800.0,17.7683,17.7683,17.7199,17.728,530800.0
2014-11-19 09:30:00,21.8,21.91,21.63,21.75,275000.0,17.7039,17.7933,17.5659,17.6633,275000.0
2014-11-19 10:00:00,21.75,21.75,21.61,21.64,175800.0,17.6633,17.6633,17.5496,17.574,175800.0
2014-11-19 10:30:00,21.64,21.65,21.53,21.57,184600.0,17.574,17.5821,17.4847,17.5171,184600.0
2014-11-19 11:00:00,21.56,21.62,21.54,21.55,172000.0,17.509,17.5577,17.4928,17.5009,172000.0
2014-11-19 11:30:00,21.56,21.65,21.53,21.61,215800.0,17.509,17.5821,17.4847,17.5496,215800.0
2014-11-19 12:00:00,21.61,21.67,21.61,21.64,97200.0,17.5496,17.5983,17.5496,17.574,97200.0
2014-11-19 12:30:00,21.64,21.66,21.59,21.62,77000.0,17.574,17.5902,17.5334,17.5577,77000.0
2014-11-19 13:00:00,21.63,21.65,21.57,21.59,134400.0,17.5659,17.5821,17.5171,17.5334,134400.0
2014-11-19 13:30:00,21.59,21.59,21.52,21.55,135600.0,17.5334,17.5334,17.4765,17.5009,135600.0
2014-11-19 14:00:00,21.56,21.64,21.55,21.56,134800.0,17.509,17.574,17.5009,17.509,134800.0
2014-11-19 14:30:00,21.57,21.61,21.56,21.6,187200.0,17.5171,17.5496,17.509,17.5415,187200.0
2014-11-19 15:00:00,21.61,21.65,21.57,21.61,215600.0,17.5496,17.5821,17.5171,17.5496,215600.0
2014-11-19 15:30:00,21.62,21.63,21.56,21.58,404400.0,17.5577,17.5659,17.509,17.5253,404400.0
2014-11-20 09:30:00,21.52,21.73,21.4,21.72,361600.0,17.4765,17.6471,17.3791,17.639,361600.0
2014-11-20 10:00:00,21.72,21.78,21.67,21.75,229400.0,17.639,17.6877,17.5983,17.6633,229400.0
2014-11-20 10:30:00,21.77,21.79,21.68,21.72,113400.0,17.6796,17.6958,17.6065,17.639,113400.0
2014-11-20 11:00:00,21.72,21.75,21.71,21.73,39200.0,17.639,17.6633,17.6308,17.6471,39200.0
2014-11-20 11:30:00,21.73,21.74,21.66,21.66,117200.0,17.6471,17.6552,17.5902,17.5902,117200.0
2014-11-20 12:00:00,21.66,21.67,21.6,21.6,124200.0,17.5902,17.5983,17.5415,17.5415,124200.0
2014-11-20 12:30:00,21.6,21.71,21.6,21.68,169600.0,17.5415,17.6308,17.5415,17.6065,169600.0
2014-11-20 13:00:00,21.68,21.7,21.52,21.54,183800.0,17.6065,17.6227,17.4765,17.4928,183800.0
2014-11-20 13:30:00,21.54,21.58,21.53,21.58,103200.0,17.4928,17.5253,17.4847,17.5253,103200.0
2014-11-20 14:00:00,21.58,21.66,21.58,21.64,56400.0,17.5253,17.5902,17.5253,17.574,56400.0
2014-11-20 14:30:00,21.64,21.67,21.61,21.61,66600.0,17.574,17.5983,17.5496,17.5496,66600.0
2014-11-20 15:00:00,21.61,21.65,21.58,21.63,74400.0,17.5496,17.5821,17.5253,17.5659,74400.0
2014-11-20 15:30:00,21.64,21.68,21.6,21.62,362600.0,17.574,17.6065,17.5415,17.5577,362600.0
2014-11-21 09:30:00,21.96,22.0,21.79,21.97,480600.0,17.8339,17.8663,17.6958,17.842,480600.0
2014-11-21 10:00:00,21.98,21.99,21.86,21.89,181200.0,17.8501,17.8582,17.7526,17.777,181200.0
2014-11-21 10:30:00,21.9,21.91,21.82,21.83,142200.0,17.7851,17.7933,17.7202,17.7283,142200.0
2014-11-21 11:00:00,21.83,21.85,21.78,21.8,197800.0,17.7283,17.7445,17.6877,17.7039,197800.0
2014-11-21 11:30:00,21.8,21.81,21.73,21.75,106000.0,17.7039,17.712,17.6471,17.6633,106000.0
2014-11-21 12:00:00,21.75,21.78,21.72,21.72,96600.0,17.6633,17.6877,17.639,17.639,96600.0
2014-11-21 12:30:00,21.72,21.75,21.69,21.71,68200.0,17.639,17.6633,17.6146,17.6308,68200.0
2014-11-21 13:00:00,21.71,21.73,21.66,21.66,56800.0,17.6308,17.6471,17.5902,17.5902,56800.0
2014-11-21 13:30:00,21.67,21.78,21.64,21.75,72200.0,17.5983,17.6877,17.574,17.6633,72200.0
2014-11-21 14:00:00,21.75,21.77,21.71,21.72,83200.0,17.6633,17.6796,17.6308,17.639,83200.0
2014-11-21 14:30:00,21.71,21.79,21.7,21.79,59200.0,17.6308,17.6958,17.6227,17.6958,59200.0
2014-11-21 15:00:00,21.79,21.84,21.78,21.84,130400.0,17.6958,17.7364,17.6877,17.7364,130400.0
2014-11-21 15:30:00,21.84,21.9,21.8,21.89,569800.0,17.7364,17.7851,17.7039,17.777,569800.0
2014-11-24 09:30:00,22.0,22.13,21.81,21.84,278200.0,17.8663,17.9719,17.712,17.7364,278200.0
2014-11-24 10:00:00,21.84,22.0,21.84,21.98,114800.0,17.7364,17.8663,17.7364,17.8501,114800.0
2014-11-24 10:30:00,21.98,21.99,21.9,21.92,80000.0,17.8501,17.8582,17.7851,17.8014,80000.0
2014-11-24 11:00:00,21.93,21.93,21.85,21.88,91600.0,17.8095,17.8095,17.7445,17.7689,91600.0
2014-11-24 11:30:00,21.88,21.96,21.86,21.95,82400.0,17.7689,17.8339,17.7526,17.8257,82400.0
2014-11-24 12:00:00,21.96,22.0,21.95,22.0,65200.0,17.8339,17.8663,17.8257,17.8663,65200.0
2014-11-24 12:30:00,22.0,22.0,21.92,21.94,85200.0,17.8663,17.8663,17.8014,17.8176,85200.0
2014-11-24 13:00:00,21.93,22.04,21.93,22.01,90200.0,17.8095,17.8988,17.8095,17.8745,90200.0
2014-11-24 13:30:00,22.01,22.03,21.99,22.02,104200.0,17.8745,17.8907,17.8582,17.8826,104200.0
2014-11-24 14:00:00,22.01,22.04,21.99,22.03,126600.0,17.8745,17.8988,17.8582,17.8907,126600.0
2014-11-24 14:30:00,22.03,22.05,21.99,22.03,284000.0,17.8907,17.9069,17.8582,17.8907,284000.0
2014-11-24 15:00:00,22.03,22.08,22.03,22.07,352000.0,17.8907,17.9313,17.8907,17.9232,352000.0
2014-11-24 15:30:00,22.07,22.07,22.0,22.03,786600.0,17.9232,17.9232,17.8663,17.8907,786600.0
2014-11-25 09:30:00,22.15,22.2,22.05,22.08,298000.0,17.9882,18.0288,17.9069,17.9313,298000.0
2014-11-25 10:00:00,22.08,22.1,21.99,22.05,271800.0,17.9313,17.9476,17.8582,17.9069,271800.0
2014-11-25 10:30:00,22.05,22.07,21.98,21.99,174000.0,17.9069,17.9232,17.8501,17.8582,174000.0
2014-11-25 11:00:00,21.99,22.05,21.99,22.0,113200.0,17.8582,17.9069,17.8582,17.8663,113200.0
2014-11-25 11:30:00,22.0,22.04,21.99,22.01,79800.0,17.8663,17.8988,17.8582,17.8745,79800.0
2014-11-25 12:00:00,22.02,22.03,21.98,21.99,69000.0,17.8826,17.8907,17.8501,17.8582,69000.0
2014-11-25 12:30:00,22.0,22.1,21.99,22.06,106400.0,17.8663,17.9476,17.8582,17.9151,106400.0
2014-11-25 13:00:00,22.06,22.06,22.0,22.02,78600.0,17.9151,17.9151,17.8663,17.8826,78600.0
2014-11-25 13:30:00,22.02,22.04,22.0,22.01,79600.0,17.8826,17.8988,17.8663,17.8745,79600.0
2014-11-25 14:00:00,22.01,22.04,22.0,22.02,88000.0,17.8745,17.8988,17.8663,17.8826,88000.0
2014-11-25 14:30:00,22.02,22.03,21.96,21.98,112000.0,17.8826,17.8907,17.8339,17.8501,112000.0
2014-11-25 15:00:00,21.98,22.05,21.96,22.05,277800.0,17.8501,17.9069,17.8339,17.9069,277800.0
2014-11-25 15:30:00,22.05,22.08,22.03,22.06,612800.0,17.9069,17.9313,17.8907,17.9151,612800.0
2014-11-26 09:30:00,22.03,22.4,22.03,22.36,361200.0,17.8907,18.1912,17.8907,18.1587,361200.0
2014-11-26 10:00:00,22.36,22.5,22.34,22.42,180000.0,18.1587,18.2724,18.1425,18.2074,180000.0
2014-11-26 10:30:00,22.43,22.46,22.4,22.42,167400.0,18.2155,18.2399,18.1912,18.2074,167400.0
2014-11-26 11:00:00,22.42,22.44,22.36,22.43,185800.0,18.2074,18.2237,18.1587,18.2155,185800.0
2014-11-26 11:30:00,22.43,22.52,22.41,22.5,173600.0,18.2155,18.2886,18.1993,18.2724,173600.0
2014-11-26 12:00:00,22.49,22.55,22.45,22.46,208600.0,18.2643,18.313,18.2318,18.2399,208600.0
2014-11-26 12:30:00,22.46,22.49,22.45,22.46,102600.0,18.2399,18.2643,18.2318,18.2399,102600.0
2014-11-26 13:00:00,22.46,22.49,22.43,22.49,84200.0,18.2399,18.2643,18.2155,18.2643,84200.0
2014-11-26 13:30:00,22.49,22.52,22.47,22.52,154600.0,18.2643,18.2886,18.248,18.2886,154600.0
2014-11-26 14:00:00,22.52,22.52,22.42,22.42,142400.0,18.2886,18.2886,18.2074,18.2074,142400.0
2014-11-26 14:30:00,22.43,22.47,22.41,22.47,113800.0,18.2155,18.248,18.1993,18.248,113800.0
2014-11-26 15:00:00,22.47,22.5,22.46,22.48,150200.0,18.248,18.2724,18.2399,18.2562,150200.0
2014-11-26 15:30:00,22.48,22.54,22.46,22.53,328000.0,18.2562,18.3049,18.2399,18.2968,328000.0
2014-11-28 09:30:00,22.6,22.61,22.36,22.45,259600.0,18.3536,18.3617,18.1587,18.2318,259600.0
2014-11-28 10:00:00,22.46,22.59,22.43,22.58,170600.0,18.2399,18.3455,18.2155,18.3374,170600.0
2014-11-28 10:30:00,22.58,22.62,22.5,22.57,118600.0,18.3374,18.3698,18.2724,18.3292,118600.0
2014-11-28 11:00:00,22.56,22.59,22.52,22.57,84800.0,18.3211,18.3455,18.2886,18.3292,84800.0
2014-11-28 11:30:00,22.57,22.64,22.57,22.59,108000.0,18.3292,18.3861,18.3292,18.3455,108000.0
2014-11-28 12:00:00,22.59,22.64,22.56,22.59,135600.0,18.3455,18.3861,18.3211,18.3455,135600.0
2014-11-28 12:30:00,22.59,22.61,22.54,22.58,211000.0,18.3455,18.3617,18.3049,18.3374,211000.0
2014-12-01 09:30:00,22.53,22.68,22.49,22.64,606200.0,18.2968,18.4186,18.2643,18.3861,606200.0
2014-12-01 10:00:00,22.65,22.79,22.63,22.74,166400.0,18.3942,18.5079,18.378,18.4673,166400.0
2014-12-01 10:30:00,22.75,22.77,22.46,22.47,390600.0,18.4754,18.4917,18.2399,18.248,390600.0
2014-12-01 11:00:00,22.47,22.55,22.46,22.55,243400.0,18.248,18.313,18.2399,18.313,243400.0
2014-12-01 11:30:00,22.55,22.59,22.47,22.48,134400.0,18.313,18.3455,18.248,18.2562,134400.0
2014-12-01 12:00:00,22.48,22.56,22.4,22.48,106200.0,18.2562,18.3211,18.1912,18.2562,106200.0
2014-12-01 12:30:00,22.48,22.49,22.4,22.46,96000.0,18.2562,18.2643,18.1912,18.2399,96000.0
2014-12-01 13:00:00,22.46,22.5,22.46,22.49,92800.0,18.2399,18.2724,18.2399,18.2643,92800.0
2014-12-01 13:30:00,22.5,22.5,22.43,22.45,90400.0,18.2724,18.2724,18.2155,18.2318,90400.0
2014-12-01 14:00:00,22.45,22.46,22.33,22.33,120400.0,18.2318,18.2399,18.1343,18.1343,120400.0
2014-12-01 14:30:00,22.33,22.43,22.33,22.4,125400.0,18.1343,18.2155,18.1343,18.1912,125400.0
2014-12-01 15:00:00,22.4,22.49,22.4,22.45,279800.0,18.1912,18.2643,18.1912,18.2318,279800.0
2014-12-01 15:30:00,22.45,22.46,22.34,22.37,507800.0,18.2318,18.2399,18.1425,18.1668,507800.0
2014-12-02 09:30:00,22.34,22.36,22.1,22.1,665800.0,18.1425,18.1587,17.9476,17.9476,665800.0
2014-12-02 10:00:00,22.1,22.16,22.05,22.1,265200.0,17.9476,17.9963,17.9069,17.9476,265200.0
2014-12-02 10:30:00,22.1,22.18,22.09,22.13,199800.0,17.9476,18.0125,17.9394,17.9719,199800.0
2014-12-02 11:00:00,22.13,22.15,22.06,22.1,174600.0,17.9719,17.9882,17.9151,17.9476,174600.0
2014-12-02 11:30:00,22.1,22.11,22.01,22.09,202400.0,17.9476,17.9557,17.8745,17.9394,202400.0
2014-12-02 12:00:00,22.09,22.11,22.05,22.07,135400.0,17.9394,17.9557,17.9069,17.9232,135400.0
2014-12-02 12:30:00,22.07,22.13,22.06,22.13,124200.0,17.9232,17.9719,17.9151,17.9719,124200.0
2014-12-02 13:00:00,22.13,22.15,22.1,22.14,215000.0,17.9719,17.9882,17.9476,17.98,215000.0
2014-12-02 13:30:00,22.14,22.24,22.13,22.2,295200.0,17.98,18.0612,17.9719,18.0288,295200.0
2014-12-02 14:00:00,22.2,22.23,22.16,22.19,121800.0,18.0288,18.0531,17.9963,18.0206,121800.0
2014-12-02 14:30:00,22.19,22.33,22.18,22.32,171400.0,18.0206,18.1343,18.0125,18.1262,171400.0
2014-12-02 15:00:00,22.32,22.34,22.25,22.3,196400.0,18.1262,18.1425,18.0694,18.11,196400.0
2014-12-02 15:30:00,22.3,22.33,22.27,22.33,534600.0,18.11,18.1343,18.0856,18.1343,534600.0
2014-12-03 09:30:00,22.48,23.0,22.47,22.96,839000.0,18.2562,18.6784,18.248,18.646,839000.0
2014-12-03 10:00:00,22.98,22.99,22.82,22.95,440600.0,18.6622,18.6703,18.5323,18.6378,440600.0
2014-12-03 10:30:00,22.96,23.06,22.89,22.96,265200.0,18.646,18.7272,18.5891,18.646,265200.0
2014-12-03 11:00:00,22.97,23.03,22.93,22.94,428800.0,18.6541,18.7028,18.6216,18.6297,428800.0
2014-12-03 11:30:00,22.94,23.12,22.94,23.1,317000.0,18.6297,18.7759,18.6297,18.7597,317000.0
2014-12-03 12:00:00,23.1,23.13,23.06,23.07,182400.0,18.7597,18.784,18.7272,18.7353,182400.0
2014-12-03 12:30:00,23.07,23.1,23.05,23.08,93600.0,18.7353,18.7597,18.7191,18.7434,93600.0
2014-12-03 13:00:00,23.09,23.22,23.09,23.21,236200.0,18.7515,18.8571,18.7515,18.849,236200.0
2014-12-03 13:30:00,23.21,23.26,23.21,23.26,220600.0,18.849,18.8896,18.849,18.8896,220600.0
2014-12-03 14:00:00,23.26,23.37,23.25,23.36,272000.0,18.8896,18.9789,18.8815,18.9708,272000.0
2014-12-03 14:30:00,23.36,23.36,23.33,23.35,323200.0,18.9708,18.9708,18.9464,18.9627,323200.0
2014-12-03 15:00:00,23.35,23.36,23.29,23.33,366400.0,18.9627,18.9708,18.914,18.9464,366400.0
2014-12-03 15:30:00,23.33,23.38,23.29,23.3,556400.0,18.9464,18.987,18.914,18.9221,556400.0
2014-12-04 09:30:00,23.31,23.31,23.08,23.08,340800.0,18.9302,18.9302,18.7434,18.7434,340800.0
2014-12-04 10:00:00,23.09,23.24,23.09,23.14,105400.0,18.7515,18.8734,18.7515,18.7921,105400.0
2014-12-04 10:30:00,23.14,23.16,22.98,23.01,224200.0,18.7921,18.8084,18.6622,18.6866,224200.0
2014-12-04 11:00:00,23.01,23.06,22.94,22.95,192800.0,18.6866,18.7272,18.6297,18.6378,192800.0
2014-12-04 11:30:00,22.95,23.06,22.93,23.05,133400.0,18.6378,18.7272,18.6216,18.7191,133400.0
2014-12-04 12:00:00,23.05,23.06,22.97,22.97,114400.0,18.7191,18.7272,18.6541,18.6541,114400.0
2014-12-04 12:30:00,22.97,23.06,22.97,22.99,146600.0,18.6541,18.7272,18.6541,18.6703,146600.0
2014-12-04 13:00:00,22.99,23.03,22.98,23.0,153200.0,18.6703,18.7028,18.6622,18.6784,153200.0
2014-12-04 13:30:00,23.0,23.04,22.96,23.04,130600.0,18.6784,18.7109,18.646,18.7109,130600.0
2014-12-04 14:00:00,23.04,23.07,23.02,23.03,130400.0,18.7109,18.7353,18.6947,18.7028,130400.0
2014-12-04 14:30:00,23.03,23.05,23.0,23.01,126400.0,18.7028,18.7191,18.6784,18.6866,126400.0
2014-12-04 15:00:00,23.02,23.04,22.92,22.93,192800.0,18.6947,18.7109,18.6135,18.6216,192800.0
2014-12-04 15:30:00,22.93,23.02,22.93,23.01,470400.0,18.6216,18.6947,18.6216,18.6866,470400.0
2014-12-05 09:30:00,23.04,23.08,22.93,22.99,134800.0,18.7109,18.7434,18.6216,18.6703,134800.0
2014-12-05 10:00:00,22.99,23.1,22.96,23.01,98400.0,18.6703,18.7597,18.646,18.6866,98400.0
2014-12-05 10:30:00,23.0,23.04,22.96,22.99,80200.0,18.6784,18.7109,18.646,18.6703,80200.0
2014-12-05 11:00:00,23.0,23.05,22.99,23.04,80600.0,18.6784,18.7191,18.6703,18.7109,80600.0
2014-12-05 11:30:00,23.04,23.04,22.99,23.01,82600.0,18.7109,18.7109,18.6703,18.6866,82600.0
2014-12-05 12:00:00,23.02,23.05,23.0,23.02,91800.0,18.6947,18.7191,18.6784,18.6947,91800.0
2014-12-05 12:30:00,23.02,23.09,23.0,23.07,74400.0,18.6947,18.7515,18.6784,18.7353,74400.0
2014-12-05 13:00:00,23.08,23.11,23.07,23.09,70600.0,18.7434,18.7678,18.7353,18.7515,70600.0
2014-12-05 13:30:00,23.1,23.14,23.07,23.13,76400.0,18.7597,18.7921,18.7353,18.784,76400.0
2014-12-05 14:00:00,23.13,23.17,23.11,23.13,92800.0,18.784,18.8165,18.7678,18.784,92800.0
2014-12-05 14:30:00,23.13,23.13,23.08,23.1,118600.0,18.784,18.784,18.7434,18.7597,118600.0
2014-12-05 15:00:00,23.1,23.15,23.07,23.13,152600.0,18.7597,18.8003,18.7353,18.784,152600.0
2014-12-05 15:30:00,23.14,23.16,23.1,23.15,388000.0,18.7921,18.8084,18.7597,18.8003,388000.0
2014-12-08 09:30:00,23.1,23.16,22.99,23.08,126200.0,18.7597,18.8084,18.6703,18.7434,126200.0
2014-12-08 10:00:00,23.09,23.1,23.02,23.09,93200.0,18.7515,18.7597,18.6947,18.7515,93200.0
2014-12-08 10:30:00,23.09,23.1,23.03,23.04,88000.0,18.7515,18.7597,18.7028,18.7109,88000.0
2014-12-08 11:00:00,23.04,23.04,22.88,22.9,117200.0,18.7109,18.7109,18.581,18.5972,117200.0
2014-12-08 11:30:00,22.91,22.93,22.84,22.86,88800.0,18.6054,18.6216,18.5485,18.5648,88800.0
2014-12-08 12:00:00,22.85,22.88,22.7,22.71,216800.0,18.5566,18.581,18.4348,18.4429,216800.0
2014-12-08 12:30:00,22.7,22.8,22.69,22.73,89800.0,18.4348,18.516,18.4267,18.4592,89800.0
2014-12-08 13:00:00,22.76,22.8,22.65,22.67,111400.0,18.4835,18.516,18.3942,18.4105,111400.0
2014-12-08 13:30:00,22.68,22.69,22.6,22.6,102600.0,18.4186,18.4267,18.3536,18.3536,102600.0
2014-12-08 14:00:00,22.59,22.61,22.51,22.61,135400.0,18.3455,18.3617,18.2805,18.3617,135400.0
2014-12-08 14:30:00,22.62,22.68,22.61,22.62,152600.0,18.3698,18.4186,18.3617,18.3698,152600.0
2014-12-08 15:00:00,22.63,22.64,22.56,22.61,358000.0,18.378,18.3861,18.3211,18.3617,358000.0
2014-12-08 15:30:00,22.61,22.67,22.58,22.65,533800.0,18.3617,18.4105,18.3374,18.3942,533800.0
2014-12-09 09:30:00,22.49,22.67,22.4,22.66,522000.0,18.2643,18.4105,18.1912,18.4023,522000.0
2014-12-09 10:00:00,22.65,22.65,22.42,22.44,143800.0,18.3942,18.3942,18.2074,18.2237,143800.0
2014-12-09 10:30:00,22.45,22.63,22.43,22.54,131000.0,18.2318,18.378,18.2155,18.3049,131000.0
2014-12-09 11:00:00,22.54,22.66,22.51,22.62,76400.0,18.3049,18.4023,18.2805,18.3698,76400.0
2014-12-09 11:30:00,22.63,22.63,22.57,22.62,86800.0,18.378,18.378,18.3292,18.3698,86800.0
2014-12-09 12:00:00,22.61,22.65,22.57,22.58,81400.0,18.3617,18.3942,18.3292,18.3374,81400.0
2014-12-09 12:30:00,22.58,22.73,22.58,22.68,75800.0,18.3374,18.4592,18.3374,18.4186,75800.0
2014-12-09 13:00:00,22.68,22.75,22.64,22.69,141600.0,18.4186,18.4754,18.3861,18.4267,141600.0
2014-12-09 13:30:00,22.69,22.77,22.68,22.71,139000.0,18.4267,18.4917,18.4186,18.4429,139000.0
2014-12-09 14:00:00,22.71,22.75,22.68,22.74,116400.0,18.4429,18.4754,18.4186,18.4673,116400.0
2014-12-09 14:30:00,22.74,22.75,22.58,22.61,222600.0,18.4673,18.4754,18.3374,18.3617,222600.0
2014-12-09 15:00:00,22.61,22.71,22.6,22.68,281200.0,18.3617,18.4429,18.3536,18.4186,281200.0
2014-12-09 15:30:00,22.68,22.72,22.66,22.71,456600.0,18.4186,18.4511,18.4023,18.4429,456600.0
2014-12-10 09:30:00,22.7,22.73,22.56,22.6,248600.0,18.4348,18.4592,18.3211,18.3536,248600.0
2014-12-10 10:00:00,22.59,22.61,22.53,22.56,255600.0,18.3455,18.3617,18.2968,18.3211,255600.0
2014-12-10 10:30:00,22.56,22.58,22.45,22.52,209800.0,18.3211,18.3374,18.2318,18.2886,209800.0
2014-12-10 11:00:00,22.52,22.53,22.47,22.48,161200.0,18.2886,18.2968,18.248,18.2562,161200.0
2014-12-10 11:30:00,22.48,22.5,22.44,22.44,163200.0,18.2562,18.2724,18.2237,18.2237,163200.0
2014-12-10 12:00:00,22.45,22.46,22.36,22.38,172200.0,18.2318,18.2399,18.1587,18.1749,172200.0
2014-12-10 12:30:00,22.38,22.54,22.38,22.53,193600.0,18.1749,18.3049,18.1749,18.2968,193600.0
2014-12-10 13:00:00,22.52,22.55,22.51,22.54,125800.0,18.2886,18.313,18.2805,18.3049,125800.0
2014-12-10 13:30:00,22.54,22.54,22.3,22.3,127200.0,18.3049,18.3049,18.11,18.11,127200.0
2014-12-10 14:00:00,22.3,22.32,22.26,22.28,252600.0,18.11,18.1262,18.0775,18.0937,252600.0
2014-12-10 14:30:00,22.28,22.28,22.14,22.14,285200.0,18.0937,18.0937,17.98,17.98,285200.0
2014-12-10 15:00:00,22.14,22.36,22.13,22.35,384200.0,17.98,18.1587,17.9719,18.1506,384200.0
2014-12-10 15:30:00,22.35,22.36,22.23,22.24,585600.0,18.1506,18.1587,18.0531,18.0612,585600.0
2014-12-11 09:30:00,22.36,23.02,22.31,22.41,134400.0,18.1587,18.6947,18.1181,18.1993,134400.0
2014-12-11 10:00:00,22.43,22.51,22.37,22.49,122200.0,18.2155,18.2805,18.1668,18.2643,122200.0
2014-12-11 10:30:00,22.49,22.54,22.42,22.43,131800.0,18.2643,18.3049,18.2074,18.2155,131800.0
2014-12-11 11:00:00,22.43,22.5,22.36,22.43,112000.0,18.2155,18.2724,18.1587,18.2155,112000.0
2014-12-11 11:30:00,22.43,22.46,22.36,22.41,114600.0,18.2155,18.2399,18.1587,18.1993,114600.0
2014-12-11 12:00:00,22.42,22.46,22.39,22.43,75200.0,18.2074,18.2399,18.1831,18.2155,75200.0
2014-12-11 12:30:00,22.44,22.47,22.4,22.47,80400.0,18.2237,18.248,18.1912,18.248,80400.0
2014-12-11 13:00:00,22.47,22.5,22.45,22.47,97800.0,18.248,18.2724,18.2318,18.248,97800.0
2014-12-11 13:30:00,22.48,22.55,22.47,22.47,113200.0,18.2562,18.313,18.248,18.248,113200.0
2014-12-11 14:00:00,22.47,22.5,22.42,22.44,188000.0,18.248,18.2724,18.2074,18.2237,188000.0
2014-12-11 14:30:00,22.43,22.49,22.38,22.4,341400.0,18.2155,18.2643,18.1749,18.1912,341400.0
2014-12-11 15:00:00,22.4,22.48,22.39,22.45,214400.0,18.1912,18.2562,18.1831,18.2318,214400.0
2014-12-11 15:30:00,22.46,22.48,22.3,22.35,461400.0,18.2399,18.2562,18.11,18.1506,461400.0
2014-12-12 09:30:00,22.14,22.3,22.03,22.21,161800.0,17.98,18.11,17.8907,18.0369,161800.0
2014-12-12 10:00:00,22.2,22.23,22.1,22.16,157200.0,18.0288,18.0531,17.9476,17.9963,157200.0
2014-12-12 10:30:00,22.16,22.21,21.97,21.98,159800.0,17.9963,18.0369,17.842,17.8501,159800.0
2014-12-12 11:00:00,21.98,22.09,21.92,21.97,191400.0,17.8501,17.9394,17.8014,17.842,191400.0
2014-12-12 11:30:00,21.97,22.08,21.92,21.95,160400.0,17.842,17.9313,17.8014,17.8257,160400.0
2014-12-12 12:00:00,21.96,22.01,21.94,22.0,89800.0,17.8339,17.8745,17.8176,17.8663,89800.0
2014-12-12 12:30:00,22.02,22.04,21.94,21.95,84000.0,17.8826,17.8988,17.8176,17.8257,84000.0
2014-12-12 13:00:00,21.95,22.11,21.93,22.1,115800.0,17.8257,17.9557,17.8095,17.9476,115800.0
2014-12-12 13:30:00,22.1,22.18,22.06,22.16,94600.0,17.9476,18.0125,17.9151,17.9963,94600.0
2014-12-12 14:00:00,22.16,22.18,22.07,22.08,80800.0,17.9963,18.0125,17.9232,17.9313,80800.0
2014-12-12 14:30:00,22.07,22.07,21.95,22.04,147800.0,17.9232,17.9232,17.8257,17.8988,147800.0
2014-12-12 15:00:00,22.03,22.07,21.98,22.0,141000.0,17.8907,17.9232,17.8501,17.8663,141000.0
2014-12-12 15:30:00,22.0,22.0,21.85,21.85,546000.0,17.8663,17.8663,17.7445,17.7445,546000.0
2014-12-15 09:30:00,22.04,22.43,21.97,22.08,499200.0,17.8988,18.2155,17.842,17.9313,499200.0
2014-12-15 10:00:00,22.08,22.17,22.03,22.08,246600.0,17.9313,18.0044,17.8907,17.9313,246600.0
2014-12-15 10:30:00,22.08,22.08,21.82,21.92,181200.0,17.9313,17.9313,17.7202,17.8014,181200.0
2014-12-15 11:00:00,21.92,21.92,21.7,21.71,213200.0,17.8014,17.8014,17.6227,17.6308,213200.0
2014-12-15 11:30:00,21.7,21.76,21.59,21.61,227200.0,17.6227,17.6714,17.5334,17.5496,227200.0
2014-12-15 12:00:00,21.61,21.74,21.6,21.71,223000.0,17.5496,17.6552,17.5415,17.6308,223000.0
2014-12-15 12:30:00,21.71,21.79,21.61,21.78,174600.0,17.6308,17.6958,17.5496,17.6877,174600.0
2014-12-15 13:00:00,21.78,21.81,21.59,21.59,389200.0,17.6877,17.712,17.5334,17.5334,389200.0
2014-12-15 13:30:00,21.58,21.67,21.57,21.64,216200.0,17.5253,17.5983,17.5171,17.574,216200.0
2014-12-15 14:00:00,21.64,21.71,21.57,21.68,137000.0,17.574,17.6308,17.5171,17.6065,137000.0
2014-12-15 14:30:00,21.68,21.73,21.59,21.63,164400.0,17.6065,17.6471,17.5334,17.5659,164400.0
2014-12-15 15:00:00,21.63,21.69,21.61,21.61,364600.0,17.5659,17.6146,17.5496,17.5496,364600.0
2014-12-15 15:30:00,21.62,21.7,21.55,21.56,495800.0,17.5577,17.6227,17.5009,17.509,495800.0
2014-12-16 09:30:00,21.55,22.0,21.49,21.71,227800.0,17.5009,17.8663,17.4522,17.6308,227800.0
2014-12-16 10:00:00,21.7,21.79,21.55,21.75,140600.0,17.6227,17.6958,17.5009,17.6633,140600.0
2014-12-16 10:30:00,21.74,21.85,21.64,21.85,162800.0,17.6552,17.7445,17.574,17.7445,162800.0
2014-12-16 11:00:00,21.84,22.07,21.8,22.04,237400.0,17.7364,17.9232,17.7039,17.8988,237400.0
2014-12-16 11:30:00,22.05,22.09,21.95,22.04,326800.0,17.9069,17.9394,17.8257,17.8988,326800.0
2014-12-16 12:00:00,22.05,22.08,21.98,22.08,228000.0,17.9069,17.9313,17.8501,17.9313,228000.0
2014-12-16 12:30:00,22.08,22.14,21.95,21.98,387600.0,17.9313,17.98,17.8257,17.8501,387600.0
2014-12-16 13:00:00,21.98,22.02,21.74,21.76,177800.0,17.8501,17.8826,17.6552,17.6714,177800.0
2014-12-16 13:30:00,21.75,21.92,21.72,21.87,118000.0,17.6633,17.8014,17.639,17.7608,118000.0
2014-12-16 14:00:00,21.86,21.93,21.83,21.88,143600.0,17.7526,17.8095,17.7283,17.7689,143600.0
2014-12-16 14:30:00,21.87,21.91,21.77,21.84,219800.0,17.7608,17.7933,17.6796,17.7364,219800.0
2014-12-16 15:00:00,21.83,21.88,21.74,21.75,183600.0,17.7283,17.7689,17.6552,17.6633,183600.0
2014-12-16 15:30:00,21.74,21.81,21.54,21.55,495000.0,17.6552,17.712,17.4928,17.5009,495000.0
2014-12-17 09:30:00,21.6,21.68,21.41,21.58,244400.0,17.5415,17.6065,17.3872,17.5253,244400.0
2014-12-17 10:00:00,21.56,21.56,21.41,21.43,116600.0,17.509,17.509,17.3872,17.4034,116600.0
2014-12-17 10:30:00,21.43,21.48,21.36,21.43,127800.0,17.4034,17.444,17.3466,17.4034,127800.0
2014-12-17 11:00:00,21.43,21.5,21.4,21.47,415600.0,17.4034,17.4603,17.3791,17.4359,415600.0
2014-12-17 11:30:00,21.47,21.59,21.45,21.59,275000.0,17.4359,17.5334,17.4197,17.5334,275000.0
2014-12-17 12:00:00,21.58,21.61,21.44,21.45,136600.0,17.5253,17.5496,17.4116,17.4197,136600.0
2014-12-17 12:30:00,21.46,21.5,21.37,21.39,239800.0,17.4278,17.4603,17.3547,17.371,239800.0
2014-12-17 13:00:00,21.39,21.45,21.38,21.42,174400.0,17.371,17.4197,17.3628,17.3953,174400.0
2014-12-17 13:30:00,21.41,21.42,21.34,21.38,230400.0,17.3872,17.3953,17.3304,17.3628,230400.0
2014-12-17 14:00:00,21.38,21.75,21.36,21.7,583400.0,17.3628,17.6633,17.3466,17.6227,583400.0
2014-12-17 14:30:00,21.7,21.78,21.61,21.66,267200.0,17.6227,17.6877,17.5496,17.5902,267200.0
2014-12-17 15:00:00,21.66,21.88,21.58,21.86,345400.0,17.5902,17.7689,17.5253,17.7526,345400.0
2014-12-17 15:30:00,21.85,21.89,21.78,21.86,498600.0,17.7445,17.777,17.6877,17.7526,498600.0
2014-12-18 09:30:00,22.28,22.35,22.06,22.34,248000.0,18.0937,18.1506,17.9151,18.1425,248000.0
2014-12-18 10:00:00,22.31,22.4,22.25,22.4,284200.0,18.1181,18.1912,18.0694,18.1912,284200.0
2014-12-18 10:30:00,22.4,22.5,22.36,22.48,308000.0,18.1912,18.2724,18.1587,18.2562,308000.0
2014-12-18 11:00:00,22.48,22.52,22.37,22.49,228800.0,18.2562,18.2886,18.1668,18.2643,228800.0
2014-12-18 11:30:00,22.5,22.59,22.42,22.59,218400.0,18.2724,18.3455,18.2074,18.3455,218400.0
2014-12-18 12:00:00,22.59,22.64,22.55,22.61,181200.0,18.3455,18.3861,18.313,18.3617,181200.0
2014-12-18 12:30:00,22.61,22.71,22.6,22.66,189400.0,18.3617,18.4429,18.3536,18.4023,189400.0
2014-12-18 13:00:00,22.65,22.71,22.61,22.65,247200.0,18.3942,18.4429,18.3617,18.3942,247200.0
2014-12-18 13:30:00,22.64,22.65,22.57,22.61,340400.0,18.3861,18.3942,18.3292,18.3617,340400.0
2014-12-18 14:00:00,22.6,22.61,22.5,22.52,282200.0,18.3536,18.3617,18.2724,18.2886,282200.0
2014-12-18 14:30:00,22.53,22.53,22.41,22.47,302200.0,18.2968,18.2968,18.1993,18.248,302200.0
2014-12-18 15:00:00,22.46,22.54,22.46,22.5,224000.0,18.2399,18.3049,18.2399,18.2724,224000.0
2014-12-18 15:30:00,22.5,22.59,22.49,22.59,602400.0,18.2724,18.3455,18.2643,18.3455,602400.0
2014-12-19 09:30:00,22.75,22.75,22.36,22.48,729000.0,18.4754,18.4754,18.1587,18.2562,729000.0
2014-12-19 10:00:00,22.49,22.56,22.44,22.56,183400.0,18.2643,18.3211,18.2237,18.3211,183400.0
2014-12-19 10:30:00,22.56,22.56,22.42,22.5,265600.0,18.3211,18.3211,18.2074,18.2724,265600.0
2014-12-19 11:00:00,22.5,22.5,22.39,22.49,207200.0,18.2724,18.2724,18.1831,18.2643,207200.0
2014-12-19 11:30:00,22.49,22.56,22.48,22.52,102400.0,18.2643,18.3211,18.2562,18.2886,102400.0
2014-12-19 12:00:00,22.52,22.55,22.5,22.52,110000.0,18.2886,18.313,18.2724,18.2886,110000.0
2014-12-19 12:30:00,22.5,22.53,22.46,22.5,161400.0,18.2724,18.2968,18.2399,18.2724,161400.0
2014-12-19 13:00:00,22.49,22.5,22.43,22.44,98200.0,18.2643,18.2724,18.2155,18.2237,98200.0
2014-12-19 13:30:00,22.45,22.46,22.41,22.46,148600.0,18.2318,18.2399,18.1993,18.2399,148600.0
2014-12-19 14:00:00,22.46,22.51,22.45,22.5,105000.0,18.2399,18.2805,18.2318,18.2724,105000.0
2014-12-19 14:30:00,22.5,22.61,22.5,22.6,121000.0,18.2724,18.3617,18.2724,18.3536,121000.0
2014-12-19 15:00:00,22.59,22.63,22.53,22.63,234400.0,18.3455,18.378,18.2968,18.378,234400.0
2014-12-19 15:30:00,22.63,22.68,22.6,22.64,887800.0,18.378,18.4186,18.3536,18.3861,887800.0
2014-12-22 09:30:00,22.73,22.83,22.53,22.64,236800.0,18.4592,18.5404,18.2968,18.3861,236800.0
2014-12-22 10:00:00,22.64,22.71,22.62,22.68,144000.0,18.3861,18.4429,18.3698,18.4186,144000.0
2014-12-22 10:30:00,22.68,22.77,22.67,22.76,110800.0,18.4186,18.4917,18.4105,18.4835,110800.0
2014-12-22 11:00:00,22.76,22.79,22.69,22.78,97400.0,18.4835,18.5079,18.4267,18.4998,97400.0
2014-12-22 11:30:00,22.78,22.8,22.73,22.74,57400.0,18.4998,18.516,18.4592,18.4673,57400.0
2014-12-22 12:00:00,22.74,22.8,22.72,22.79,56800.0,18.4673,18.516,18.4511,18.5079,56800.0
2014-12-22 12:30:00,22.79,22.86,22.77,22.86,65800.0,18.5079,18.5648,18.4917,18.5648,65800.0
2014-12-22 13:00:00,22.86,22.91,22.84,22.91,71400.0,18.5648,18.6054,18.5485,18.6054,71400.0
2014-12-22 13:30:00,22.9,22.92,22.83,22.85,82800.0,18.5972,18.6135,18.5404,18.5566,82800.0
2014-12-22 14:00:00,22.85,22.86,22.81,22.82,75200.0,18.5566,18.5648,18.5241,18.5323,75200.0
2014-12-22 14:30:00,22.82,22.82,22.77,22.77,118200.0,18.5323,18.5323,18.4917,18.4917,118200.0
2014-12-22 15:00:00,22.77,22.78,22.74,22.75,206400.0,18.4917,18.4998,18.4673,18.4754,206400.0
2014-12-22 15:30:00,22.75,22.83,22.74,22.83,501800.0,18.4754,18.5404,18.4673,18.5404,501800.0
2014-12-23 09:30:00,23.04,23.17,22.9,23.17,263200.0,18.7109,18.8165,18.5972,18.8165,263200.0
2014-12-23 10:00:00,23.17,23.27,23.17,23.24,310400.0,18.8165,18.8977,18.8165,18.8734,310400.0
2014-12-23 10:30:00,23.23,23.24,23.17,23.2,233600.0,18.8652,18.8734,18.8165,18.8409,233600.0
2014-12-23 11:00:00,23.2,23.21,23.11,23.14,197800.0,18.8409,18.849,18.7678,18.7921,197800.0
2014-12-23 11:30:00,23.14,23.15,23.03,23.03,145400.0,18.7921,18.8003,18.7028,18.7028,145400.0
2014-12-23 12:00:00,23.04,23.08,23.0,23.07,333800.0,18.7109,18.7434,18.6784,18.7353,333800.0
2014-12-23 12:30:00,23.06,23.08,23.03,23.05,93800.0,18.7272,18.7434,18.7028,18.7191,93800.0
2014-12-23 13:00:00,23.04,23.08,23.01,23.05,125000.0,18.7109,18.7434,18.6866,18.7191,125000.0
2014-12-23 13:30:00,23.04,23.08,23.02,23.04,112800.0,18.7109,18.7434,18.6947,18.7109,112800.0
2014-12-23 14:00:00,23.04,23.05,22.99,23.02,149000.0,18.7109,18.7191,18.6703,18.6947,149000.0
2014-12-23 14:30:00,23.02,23.05,22.99,22.99,179200.0,18.6947,18.7191,18.6703,18.6703,179200.0
2014-12-23 15:00:00,22.98,23.01,22.92,22.93,177000.0,18.6622,18.6866,18.6135,18.6216,177000.0
2014-12-23 15:30:00,22.93,22.93,22.87,22.9,442600.0,18.6216,18.6216,18.5729,18.5972,442600.0
2014-12-24 09:30:00,23.0,23.06,22.81,22.92,286600.0,18.6784,18.7272,18.5241,18.6135,286600.0
2014-12-24 10:00:00,22.92,23.04,22.92,23.04,206400.0,18.6135,18.7109,18.6135,18.7109,206400.0
2014-12-24 10:30:00,23.04,23.04,22.93,22.95,53600.0,18.7109,18.7109,18.6216,18.6378,53600.0
2014-12-24 11:00:00,22.94,23.07,22.92,23.07,72800.0,18.6297,18.7353,18.6135,18.7353,72800.0
2014-12-24 11:30:00,23.07,23.08,23.04,23.08,62800.0,18.7353,18.7434,18.7109,18.7434,62800.0
2014-12-24 12:00:00,23.08,23.11,23.0,23.0,66200.0,18.7434,18.7678,18.6784,18.6784,66200.0
2014-12-24 12:30:00,22.99,23.0,22.9,22.93,134600.0,18.6703,18.6784,18.5972,18.6216,134600.0
2014-12-26 09:30:00,22.93,23.04,22.92,22.98,93400.0,18.6216,18.7109,18.6135,18.6622,93400.0
2014-12-26 10:00:00,22.98,23.0,22.89,22.89,37200.0,18.6622,18.6784,18.5891,18.5891,37200.0
2014-12-26 10:30:00,22.9,22.92,22.84,22.88,41400.0,18.5972,18.6135,18.5485,18.581,41400.0
2014-12-26 11:00:00,22.88,22.95,22.88,22.95,36000.0,18.581,18.6378,18.581,18.6378,36000.0
2014-12-26 11:30:00,22.94,22.98,22.91,22.96,38800.0,18.6297,18.6622,18.6054,18.646,38800.0
2014-12-26 12:00:00,22.97,22.98,22.95,22.97,25600.0,18.6541,18.6622,18.6378,18.6541,25600.0
2014-12-26 12:30:00,22.97,22.97,22.93,22.94,31200.0,18.6541,18.6541,18.6216,18.6297,31200.0
2014-12-26 13:00:00,22.93,22.95,22.9,22.93,42000.0,18.6216,18.6378,18.5972,18.6216,42000.0
2014-12-26 13:30:00,22.93,22.95,22.92,22.92,32000.0,18.6216,18.6378,18.6135,18.6135,32000.0
2014-12-26 14:00:00,22.92,22.94,22.91,22.91,52200.0,18.6135,18.6297,18.6054,18.6054,52200.0
2014-12-26 14:30:00,22.91,22.93,22.9,22.9,38600.0,18.6054,18.6216,18.5972,18.5972,38600.0
2014-12-26 15:00:00,22.91,22.91,22.86,22.86,81200.0,18.6054,18.6054,18.5648,18.5648,81200.0
2014-12-26 15:30:00,22.86,22.89,22.85,22.86,157200.0,18.5648,18.5891,18.5566,18.5648,157200.0
2014-12-29 09:30:00,22.77,22.86,22.68,22.73,123600.0,18.4917,18.5648,18.4186,18.4592,123600.0
2014-12-29 10:00:00,22.73,22.83,22.7,22.82,84000.0,18.4592,18.5404,18.4348,18.5323,84000.0
2014-12-29 10:30:00,22.82,22.87,22.8,22.85,94800.0,18.5323,18.5729,18.516,18.5566,94800.0
2014-12-29 11:00:00,22.85,22.92,22.84,22.92,63000.0,18.5566,18.6135,18.5485,18.6135,63000.0
2014-12-29 11:30:00,22.92,22.93,22.86,22.92,87800.0,18.6135,18.6216,18.5648,18.6135,87800.0
2014-12-29 12:00:00,22.92,22.93,22.86,22.86,53000.0,18.6135,18.6216,18.5648,18.5648,53000.0
2014-12-29 12:30:00,22.88,22.92,22.86,22.86,49600.0,18.581,18.6135,18.5648,18.5648,49600.0
2014-12-29 13:00:00,22.86,22.88,22.84,22.85,61400.0,18.5648,18.581,18.5485,18.5566,61400.0
2014-12-29 13:30:00,22.85,22.91,22.83,22.83,101200.0,18.5566,18.6054,18.5404,18.5404,101200.0
2014-12-29 14:00:00,22.83,22.85,22.8,22.83,58200.0,18.5404,18.5566,18.516,18.5404,58200.0
2014-12-29 14:30:00,22.83,22.85,22.81,22.82,140600.0,18.5404,18.5566,18.5241,18.5323,140600.0
2014-12-29 15:00:00,22.82,22.88,22.8,22.81,166600.0,18.5323,18.581,18.516,18.5241,166600.0
2014-12-29 15:30:00,22.81,22.81,22.75,22.77,409400.0,18.5241,18.5241,18.4754,18.4917,409400.0
2014-12-30 09:30:00,22.65,22.78,22.65,22.75,157200.0,18.3942,18.4998,18.3942,18.4754,157200.0
2014-12-30 10:00:00,22.74,22.75,22.65,22.68,117600.0,18.4673,18.4754,18.3942,18.4186,117600.0
2014-12-30 10:30:00,22.68,22.68,22.63,22.66,105000.0,18.4186,18.4186,18.378,18.4023,105000.0
2014-12-30 11:00:00,22.66,22.72,22.64,22.7,154400.0,18.4023,18.4511,18.3861,18.4348,154400.0
2014-12-30 11:30:00,22.7,22.71,22.66,22.68,141800.0,18.4348,18.4429,18.4023,18.4186,141800.0
2014-12-30 12:00:00,22.68,22.74,22.67,22.69,81600.0,18.4186,18.4673,18.4105,18.4267,81600.0
2014-12-30 12:30:00,22.7,22.71,22.66,22.71,62800.0,18.4348,18.4429,18.4023,18.4429,62800.0
2014-12-30 13:00:00,22.71,22.71,22.64,22.64,147800.0,18.4429,18.4429,18.3861,18.3861,147800.0
2014-12-30 13:30:00,22.64,22.68,22.63,22.64,112200.0,18.3861,18.4186,18.378,18.3861,112200.0
2014-12-30 14:00:00,22.64,22.65,22.61,22.65,157400.0,18.3861,18.3942,18.3617,18.3942,157400.0
2014-12-30 14:30:00,22.65,22.66,22.61,22.63,122600.0,18.3942,18.4023,18.3617,18.378,122600.0
2014-12-30 15:00:00,22.63,22.65,22.61,22.65,167800.0,18.378,18.3942,18.3617,18.3942,167800.0
2014-12-30 15:30:00,22.65,22.65,22.59,22.61,322800.0,18.3942,18.3942,18.3455,18.3617,322800.0
2014-12-31 09:30:00,22.75,22.77,22.66,22.74,140400.0,18.4754,18.4917,18.4023,18.4673,140400.0
2014-12-31 10:00:00,22.74,22.84,22.72,22.81,229600.0,18.4673,18.5485,18.4511,18.5241,229600.0
2014-12-31 10:30:00,22.81,22.89,22.75,22.88,125800.0,18.5241,18.5891,18.4754,18.581,125800.0
2014-12-31 11:00:00,22.89,22.9,22.81,22.83,48800.0,18.5891,18.5972,18.5241,18.5404,48800.0
2014-12-31 11:30:00,22.84,22.9,22.82,22.87,77600.0,18.5485,18.5972,18.5323,18.5729,77600.0
2014-12-31 12:00:00,22.87,22.87,22.74,22.77,75200.0,18.5729,18.5729,18.4673,18.4917,75200.0
2014-12-31 12:30:00,22.77,22.78,22.73,22.74,73600.0,18.4917,18.4998,18.4592,18.4673,73600.0
2014-12-31 13:00:00,22.74,22.79,22.73,22.79,72200.0,18.4673,18.5079,18.4592,18.5079,72200.0
2014-12-31 13:30:00,22.79,22.83,22.78,22.79,71600.0,18.5079,18.5404,18.4998,18.5079,71600.0
2014-12-31 14:00:00,22.79,22.79,22.69,22.72,80000.0,18.5079,18.5079,18.4267,18.4511,80000.0
2014-12-31 14:30:00,22.72,22.74,22.61,22.65,98600.0,18.4511,18.4673,18.3617,18.3942,98600.0
2014-12-31 15:00:00,22.66,22.7,22.6,22.69,121200.0,18.4023,18.4348,18.3536,18.4267,121200.0
2014-12-31 15:30:00,22.69,22.7,22.55,22.55,363400.0,18.4267,18.4348,18.313,18.313,363400.0
2015-01-02 09:30:00,22.68,22.8,22.55,22.57,140600.0,18.4186,18.516,18.313,18.3292,140600.0
2015-01-02 10:00:00,22.58,22.58,22.46,22.49,76400.0,18.3374,18.3374,18.2399,18.2643,76400.0
2015-01-02 10:30:00,22.48,22.49,22.3,22.35,202200.0,18.2562,18.2643,18.11,18.1506,202200.0
2015-01-02 11:00:00,22.33,22.34,22.24,22.33,68400.0,18.1343,18.1425,18.0612,18.1343,68400.0
2015-01-02 11:30:00,22.32,22.36,22.26,22.35,45800.0,18.1262,18.1587,18.0775,18.1506,45800.0
2015-01-02 12:00:00,22.35,22.41,22.28,22.31,58800.0,18.1506,18.1993,18.0937,18.1181,58800.0
2015-01-02 12:30:00,22.31,22.33,22.28,22.29,70000.0,18.1181,18.1343,18.0937,18.1019,70000.0
2015-01-02 13:00:00,22.3,22.32,22.25,22.26,68600.0,18.11,18.1262,18.0694,18.0775,68600.0
2015-01-02 13:30:00,22.25,22.31,22.21,22.29,113000.0,18.0694,18.1181,18.0369,18.1019,113000.0
2015-01-02 14:00:00,22.29,22.41,22.29,22.38,53400.0,18.1019,18.1993,18.1019,18.1749,53400.0
2015-01-02 14:30:00,22.39,22.49,22.39,22.43,66000.0,18.1831,18.2643,18.1831,18.2155,66000.0
2015-01-02 15:00:00,22.43,22.5,22.42,22.49,131200.0,18.2155,18.2724,18.2074,18.2643,131200.0
2015-01-02 15:30:00,22.49,22.52,22.43,22.43,356600.0,18.2643,18.2886,18.2155,18.2155,356600.0
2015-01-05 09:30:00,22.33,22.39,22.18,22.18,91800.0,18.1343,18.1831,18.0125,18.0125,91800.0
2015-01-05 10:00:00,22.17,22.28,22.11,22.24,76800.0,18.0044,18.0937,17.9557,18.0612,76800.0
2015-01-05 10:30:00,22.24,22.27,22.17,22.22,49600.0,18.0612,18.0856,18.0044,18.045,49600.0
2015-01-05 11:00:00,22.22,22.22,22.14,22.16,79000.0,18.045,18.045,17.98,17.9963,79000.0
2015-01-05 11:30:00,22.16,22.23,22.15,22.17,50600.0,17.9963,18.0531,17.9882,18.0044,50600.0
2015-01-05 12:00:00,22.17,22.18,22.07,22.07,78000.0,18.0044,18.0125,17.9232,17.9232,78000.0
2015-01-05 12:30:00,22.08,22.18,22.07,22.13,108200.0,17.9313,18.0125,17.9232,17.9719,108200.0
2015-01-05 13:00:00,22.13,22.14,22.03,22.05,67000.0,17.9719,17.98,17.8907,17.9069,67000.0
2015-01-05 13:30:00,22.05,22.11,22.05,22.08,72000.0,17.9069,17.9557,17.9069,17.9313,72000.0
2015-01-05 14:00:00,22.07,22.11,22.04,22.09,91400.0,17.9232,17.9557,17.8988,17.9394,91400.0
2015-01-05 14:30:00,22.1,22.1,21.98,22.0,89400.0,17.9476,17.9476,17.8501,17.8663,89400.0
2015-01-05 15:00:00,22.0,22.07,22.0,22.03,156200.0,17.8663,17.9232,17.8663,17.8907,156200.0
2015-01-05 15:30:00,22.02,22.04,21.92,21.94,379600.0,17.8826,17.8988,17.8014,17.8176,379600.0
2015-01-06 09:30:00,21.88,22.02,21.7,21.74,153800.0,17.7689,17.8826,17.6227,17.6552,153800.0
2015-01-06 10:00:00,21.73,21.81,21.68,21.77,81000.0,17.6471,17.712,17.6065,17.6796,81000.0
2015-01-06 10:30:00,21.77,21.83,21.75,21.78,262400.0,17.6796,17.7283,17.6633,17.6877,262400.0
2015-01-06 11:00:00,21.78,21.79,21.63,21.64,113200.0,17.6877,17.6958,17.5659,17.574,113200.0
2015-01-06 11:30:00,21.63,21.65,21.52,21.54,94600.0,17.5659,17.5821,17.4765,17.4928,94600.0
2015-01-06 12:00:00,21.54,21.55,21.43,21.49,185800.0,17.4928,17.5009,17.4034,17.4522,185800.0
2015-01-06 12:30:00,21.49,21.61,21.47,21.55,81000.0,17.4522,17.5496,17.4359,17.5009,81000.0
2015-01-06 13:00:00,21.54,21.54,21.4,21.43,161400.0,17.4928,17.4928,17.3791,17.4034,161400.0
2015-01-06 13:30:00,21.43,21.62,21.43,21.61,97600.0,17.4034,17.5577,17.4034,17.5496,97600.0
2015-01-06 14:00:00,21.61,21.66,21.53,21.65,80800.0,17.5496,17.5902,17.4847,17.5821,80800.0
2015-01-06 14:30:00,21.65,21.73,21.61,21.67,137400.0,17.5821,17.6471,17.5496,17.5983,137400.0
2015-01-06 15:00:00,21.68,21.77,21.64,21.75,120400.0,17.6065,17.6796,17.574,17.6633,120400.0
2015-01-06 15:30:00,21.76,21.76,21.51,21.52,438000.0,17.6714,17.6714,17.4684,17.4765,438000.0
2015-01-07 09:30:00,21.72,21.72,21.38,21.61,192600.0,17.639,17.639,17.3628,17.5496,192600.0
2015-01-07 10:00:00,21.61,21.68,21.57,21.64,88400.0,17.5496,17.6065,17.5171,17.574,88400.0
2015-01-07 10:30:00,21.64,21.67,21.54,21.57,85000.0,17.574,17.5983,17.4928,17.5171,85000.0
2015-01-07 11:00:00,21.58,21.6,21.5,21.53,104800.0,17.5253,17.5415,17.4603,17.4847,104800.0
2015-01-07 11:30:00,21.54,21.68,21.53,21.68,101200.0,17.4928,17.6065,17.4847,17.6065,101200.0
2015-01-07 12:00:00,21.67,21.74,21.63,21.72,88600.0,17.5983,17.6552,17.5659,17.639,88600.0
2015-01-07 12:30:00,21.73,21.74,21.68,21.7,69200.0,17.6471,17.6552,17.6065,17.6227,69200.0
2015-01-07 13:00:00,21.7,21.74,21.68,21.69,75000.0,17.6227,17.6552,17.6065,17.6146,75000.0
2015-01-07 13:30:00,21.7,21.76,21.68,21.7,78600.0,17.6227,17.6714,17.6065,17.6227,78600.0
2015-01-07 14:00:00,21.7,21.75,21.62,21.62,151600.0,17.6227,17.6633,17.5577,17.5577,151600.0
2015-01-07 14:30:00,21.62,21.68,21.6,21.6,119200.0,17.5577,17.6065,17.5415,17.5415,119200.0
2015-01-07 15:00:00,21.61,21.71,21.56,21.6,125800.0,17.5496,17.6308,17.509,17.5415,125800.0
2015-01-07 15:30:00,21.6,21.65,21.59,21.64,334600.0,17.5415,17.5821,17.5334,17.574,334600.0
2015-01-08 09:30:00,21.76,22.15,21.75,22.13,215200.0,17.6714,17.9882,17.6633,17.9719,215200.0
2015-01-08 10:00:00,22.14,22.24,22.11,22.22,306000.0,17.98,18.0612,17.9557,18.045,306000.0
2015-01-08 10:30:00,22.21,22.29,22.2,22.28,101800.0,18.0369,18.1019,18.0288,18.0937,101800.0
2015-01-08 11:00:00,22.28,22.32,22.25,22.26,139000.0,18.0937,18.1262,18.0694,18.0775,139000.0
2015-01-08 11:30:00,22.26,22.29,22.24,22.24,81600.0,18.0775,18.1019,18.0612,18.0612,81600.0
2015-01-08 12:00:00,22.24,22.25,22.15,22.18,109400.0,18.0612,18.0694,17.9882,18.0125,109400.0
2015-01-08 12:30:00,22.18,22.24,22.18,22.24,146800.0,18.0125,18.0612,18.0125,18.0612,146800.0
2015-01-08 13:00:00,22.24,22.28,22.22,22.27,135200.0,18.0612,18.0937,18.045,18.0856,135200.0
2015-01-08 13:30:00,22.28,22.28,22.21,22.23,75200.0,18.0937,18.0937,18.0369,18.0531,75200.0
2015-01-08 14:00:00,22.24,22.27,22.22,22.25,132400.0,18.0612,18.0856,18.045,18.0694,132400.0
2015-01-08 14:30:00,22.27,22.31,22.26,22.27,175400.0,18.0856,18.1181,18.0775,18.0856,175400.0
2015-01-08 15:00:00,22.27,22.31,22.25,22.31,158000.0,18.0856,18.1181,18.0694,18.1181,158000.0
2015-01-08 15:30:00,22.31,22.33,22.24,22.32,495800.0,18.1181,18.1343,18.0612,18.1262,495800.0
2015-01-09 09:30:00,22.43,22.47,22.32,22.38,185000.0,18.2155,18.248,18.1262,18.1749,185000.0
2015-01-09 10:00:00,22.36,22.41,22.3,22.31,131000.0,18.1587,18.1993,18.11,18.1181,131000.0
2015-01-09 10:30:00,22.31,22.31,22.2,22.27,102000.0,18.1181,18.1181,18.0288,18.0856,102000.0
2015-01-09 11:00:00,22.27,22.27,22.1,22.12,117200.0,18.0856,18.0856,17.9476,17.9638,117200.0
2015-01-09 11:30:00,22.11,22.22,22.09,22.21,114400.0,17.9557,18.045,17.9394,18.0369,114400.0
2015-01-09 12:00:00,22.2,22.33,22.2,22.25,74800.0,18.0288,18.1343,18.0288,18.0694,74800.0
2015-01-09 12:30:00,22.25,22.27,22.19,22.21,35600.0,18.0694,18.0856,18.0206,18.0369,35600.0
2015-01-09 13:00:00,22.19,22.28,22.17,22.24,46200.0,18.0206,18.0937,18.0044,18.0612,46200.0
2015-01-09 13:30:00,22.25,22.28,22.2,22.26,74200.0,18.0694,18.0937,18.0288,18.0775,74200.0
2015-01-09 14:00:00,22.25,22.28,22.23,22.25,76600.0,18.0694,18.0937,18.0531,18.0694,76600.0
2015-01-09 14:30:00,22.25,22.3,22.24,22.3,172200.0,18.0694,18.11,18.0612,18.11,172200.0
2015-01-09 15:00:00,22.3,22.39,22.29,22.32,164800.0,18.11,18.1831,18.1019,18.1262,164800.0
2015-01-09 15:30:00,22.32,22.36,22.25,22.26,377400.0,18.1262,18.1587,18.0694,18.0775,377400.0
2015-01-12 09:30:00,22.12,22.22,21.82,21.88,140000.0,17.9638,18.045,17.7202,17.7689,140000.0
2015-01-12 10:00:00,21.85,21.93,21.79,21.86,78400.0,17.7445,17.8095,17.6958,17.7526,78400.0
2015-01-12 10:30:00,21.88,22.07,21.84,22.07,108400.0,17.7689,17.9232,17.7364,17.9232,108400.0
2015-01-12 11:00:00,22.1,22.13,22.03,22.07,99800.0,17.9476,17.9719,17.8907,17.9232,99800.0
2015-01-12 11:30:00,22.06,22.1,22.0,22.01,46000.0,17.9151,17.9476,17.8663,17.8745,46000.0
2015-01-12 12:00:00,22.01,22.13,22.01,22.1,77200.0,17.8745,17.9719,17.8745,17.9476,77200.0
2015-01-12 12:30:00,22.1,22.12,21.97,21.98,72800.0,17.9476,17.9638,17.842,17.8501,72800.0
2015-01-12 13:00:00,21.99,22.02,21.95,21.98,68000.0,17.8582,17.8826,17.8257,17.8501,68000.0
2015-01-12 13:30:00,21.98,22.05,21.96,22.03,99400.0,17.8501,17.9069,17.8339,17.8907,99400.0
2015-01-12 14:00:00,22.03,22.07,21.96,21.96,61200.0,17.8907,17.9232,17.8339,17.8339,61200.0
2015-01-12 14:30:00,21.97,22.03,21.96,22.0,106600.0,17.842,17.8907,17.8339,17.8663,106600.0
2015-01-12 15:00:00,22.0,22.05,21.98,22.0,218000.0,17.8663,17.9069,17.8501,17.8663,218000.0
2015-01-12 15:30:00,22.0,22.04,21.97,22.02,561200.0,17.8663,17.8988,17.842,17.8826,561200.0
2015-01-13 09:30:00,22.42,22.64,22.4,22.6,799800.0,18.2074,18.3861,18.1912,18.3536,799800.0
2015-01-13 10:00:00,22.6,22.72,22.58,22.68,163800.0,18.3536,18.4511,18.3374,18.4186,163800.0
2015-01-13 10:30:00,22.66,22.76,22.6,22.68,258200.0,18.4023,18.4835,18.3536,18.4186,258200.0
2015-01-13 11:00:00,22.68,22.68,22.57,22.64,177400.0,18.4186,18.4186,18.3292,18.3861,177400.0
2015-01-13 11:30:00,22.64,22.68,22.55,22.56,276200.0,18.3861,18.4186,18.313,18.3211,276200.0
2015-01-13 12:00:00,22.56,22.6,22.45,22.48,85000.0,18.3211,18.3536,18.2318,18.2562,85000.0
2015-01-13 12:30:00,22.49,22.5,22.4,22.43,79600.0,18.2643,18.2724,18.1912,18.2155,79600.0
2015-01-13 13:00:00,22.45,22.47,22.25,22.32,523400.0,18.2318,18.248,18.0694,18.1262,523400.0
2015-01-13 13:30:00,22.32,22.32,21.97,22.06,129000.0,18.1262,18.1262,17.842,17.9151,129000.0
2015-01-13 14:00:00,22.05,22.05,21.91,22.05,160400.0,17.9069,17.9069,17.7933,17.9069,160400.0
2015-01-13 14:30:00,22.05,22.08,21.92,21.92,285000.0,17.9069,17.9313,17.8014,17.8014,285000.0
2015-01-13 15:00:00,21.92,21.97,21.83,21.88,334800.0,17.8014,17.842,17.7283,17.7689,334800.0
2015-01-13 15:30:00,21.88,22.09,21.88,21.99,818400.0,17.7689,17.9394,17.7689,17.8582,818400.0
2015-01-14 09:30:00,21.86,22.17,21.78,22.15,274400.0,17.7526,18.0044,17.6877,17.9882,274400.0
2015-01-14 10:00:00,22.15,22.3,22.11,22.26,163800.0,17.9882,18.11,17.9557,18.0775,163800.0
2015-01-14 10:30:00,22.25,22.25,22.17,22.23,228200.0,18.0694,18.0694,18.0044,18.0531,228200.0
2015-01-14 11:00:00,22.23,22.23,22.09,22.14,283000.0,18.0531,18.0531,17.9394,17.98,283000.0
2015-01-14 11:30:00,22.14,22.25,22.12,22.23,271600.0,17.98,18.0694,17.9638,18.0531,271600.0
2015-01-14 12:00:00,22.23,22.29,22.2,22.25,349800.0,18.0531,18.1019,18.0288,18.0694,349800.0
2015-01-14 12:30:00,22.25,22.38,22.25,22.33,266800.0,18.0694,18.1749,18.0694,18.1343,266800.0
2015-01-14 13:00:00,22.33,22.36,22.18,22.21,514400.0,18.1343,18.1587,18.0125,18.0369,514400.0
2015-01-14 13:30:00,22.2,22.22,22.07,22.14,498800.0,18.0288,18.045,17.9232,17.98,498800.0
2015-01-14 14:00:00,22.14,22.32,22.13,22.3,352400.0,17.98,18.1262,17.9719,18.11,352400.0
2015-01-14 14:30:00,22.31,22.41,22.31,22.4,480400.0,18.1181,18.1993,18.1181,18.1912,480400.0
2015-01-14 15:00:00,22.4,22.57,22.39,22.55,620800.0,18.1912,18.3292,18.1831,18.313,620800.0
2015-01-14 15:30:00,22.55,22.59,22.43,22.5,1056800.0,18.313,18.3455,18.2155,18.2724,1056800.0
2015-01-15 09:30:00,22.83,22.92,22.44,22.49,425800.0,18.5404,18.6135,18.2237,18.2643,425800.0
2015-01-15 10:00:00,22.49,22.7,22.45,22.69,250600.0,18.2643,18.4348,18.2318,18.4267,250600.0
2015-01-15 10:30:00,22.69,22.8,22.67,22.69,316200.0,18.4267,18.516,18.4105,18.4267,316200.0
2015-01-15 11:00:00,22.68,22.73,22.52,22.52,222400.0,18.4186,18.4592,18.2886,18.2886,222400.0
2015-01-15 11:30:00,22.52,22.59,22.44,22.54,78600.0,18.2886,18.3455,18.2237,18.3049,78600.0
2015-01-15 12:00:00,22.54,22.62,22.53,22.59,124200.0,18.3049,18.3698,18.2968,18.3455,124200.0
2015-01-15 12:30:00,22.57,22.58,22.43,22.43,154400.0,18.3292,18.3374,18.2155,18.2155,154400.0
2015-01-15 13:00:00,22.43,22.54,22.4,22.4,59400.0,18.2155,18.3049,18.1912,18.1912,59400.0
2015-01-15 13:30:00,22.4,22.42,22.32,22.33,69600.0,18.1912,18.2074,18.1262,18.1343,69600.0
2015-01-15 14:00:00,22.34,22.43,22.31,22.33,79400.0,18.1425,18.2155,18.1181,18.1343,79400.0
2015-01-15 14:30:00,22.33,22.38,22.29,22.35,143000.0,18.1343,18.1749,18.1019,18.1506,143000.0
2015-01-15 15:00:00,22.34,22.38,22.28,22.35,287600.0,18.1425,18.1749,18.0937,18.1506,287600.0
2015-01-15 15:30:00,22.34,22.36,22.2,22.23,597800.0,18.1425,18.1587,18.0288,18.0531,597800.0
2015-01-16 09:30:00,22.15,22.4,22.08,22.11,264600.0,17.9882,18.1912,17.9313,17.9557,264600.0
2015-01-16 10:00:00,22.13,22.23,22.1,22.23,166600.0,17.9719,18.0531,17.9476,18.0531,166600.0
2015-01-16 10:30:00,22.22,22.35,22.16,22.32,110000.0,18.045,18.1506,17.9963,18.1262,110000.0
2015-01-16 11:00:00,22.31,22.36,22.27,22.28,113400.0,18.1181,18.1587,18.0856,18.0937,113400.0
2015-01-16 11:30:00,22.28,22.32,22.23,22.3,73000.0,18.0937,18.1262,18.0531,18.11,73000.0
2015-01-16 12:00:00,22.3,22.33,22.25,22.31,91800.0,18.11,18.1343,18.0694,18.1181,91800.0
2015-01-16 12:30:00,22.3,22.47,22.28,22.43,85200.0,18.11,18.248,18.0937,18.2155,85200.0
2015-01-16 13:00:00,22.43,22.49,22.4,22.45,110600.0,18.2155,18.2643,18.1912,18.2318,110600.0
2015-01-16 13:30:00,22.45,22.49,22.43,22.47,85800.0,18.2318,18.2643,18.2155,18.248,85800.0
2015-01-16 14:00:00,22.46,22.48,22.41,22.42,83400.0,18.2399,18.2562,18.1993,18.2074,83400.0
2015-01-16 14:30:00,22.42,22.43,22.39,22.41,241400.0,18.2074,18.2155,18.1831,18.1993,241400.0
2015-01-16 15:00:00,22.41,22.43,22.4,22.41,318000.0,18.1993,18.2155,18.1912,18.1993,318000.0
2015-01-16 15:30:00,22.41,22.43,22.38,22.42,1034000.0,18.1993,18.2155,18.1749,18.2074,1034000.0
2015-01-20 09:30:00,22.61,22.64,22.39,22.44,339200.0,18.3617,18.3861,18.1831,18.2237,339200.0
2015-01-20 10:00:00,22.43,22.57,22.43,22.56,150400.0,18.2155,18.3292,18.2155,18.3211,150400.0
2015-01-20 10:30:00,22.56,22.57,22.38,22.4,173200.0,18.3211,18.3292,18.1749,18.1912,173200.0
2015-01-20 11:00:00,22.39,22.5,22.36,22.47,135000.0,18.1831,18.2724,18.1587,18.248,135000.0
2015-01-20 11:30:00,22.47,22.47,22.36,22.42,140400.0,18.248,18.248,18.1587,18.2074,140400.0
2015-01-20 12:00:00,22.42,22.52,22.42,22.48,124200.0,18.2074,18.2886,18.2074,18.2562,124200.0
2015-01-20 12:30:00,22.48,22.55,22.44,22.53,123600.0,18.2562,18.313,18.2237,18.2968,123600.0
2015-01-20 13:00:00,22.53,22.58,22.5,22.55,124600.0,18.2968,18.3374,18.2724,18.313,124600.0
2015-01-20 13:30:00,22.55,22.56,22.51,22.53,123000.0,18.313,18.3211,18.2805,18.2968,123000.0
2015-01-20 14:00:00,22.53,22.56,22.5,22.5,154000.0,18.2968,18.3211,18.2724,18.2724,154000.0
2015-01-20 14:30:00,22.5,22.69,22.5,22.67,179800.0,18.2724,18.4267,18.2724,18.4105,179800.0
2015-01-20 15:00:00,22.67,22.71,22.66,22.67,127400.0,18.4105,18.4429,18.4023,18.4105,127400.0
2015-01-20 15:30:00,22.67,22.67,22.61,22.63,304600.0,18.4105,18.4105,18.3617,18.378,304600.0
2015-01-21 09:30:00,22.6,22.89,22.49,22.79,401200.0,18.3536,18.5891,18.2643,18.5079,401200.0
2015-01-21 10:00:00,22.79,22.91,22.72,22.9,185800.0,18.5079,18.6054,18.4511,18.5972,185800.0
2015-01-21 10:30:00,22.91,23.0,22.86,22.96,193000.0,18.6054,18.6784,18.5648,18.646,193000.0
2015-01-21 11:00:00,22.97,22.99,22.91,22.97,113000.0,18.6541,18.6703,18.6054,18.6541,113000.0
2015-01-21 11:30:00,22.97,23.02,22.93,23.0,159600.0,18.6541,18.6947,18.6216,18.6784,159600.0
2015-01-21 12:00:00,23.0,23.0,22.96,22.97,114600.0,18.6784,18.6784,18.646,18.6541,114600.0
2015-01-21 12:30:00,22.98,23.02,22.93,22.99,288600.0,18.6622,18.6947,18.6216,18.6703,288600.0
2015-01-21 13:00:00,22.98,23.01,22.95,22.96,102000.0,18.6622,18.6866,18.6378,18.646,102000.0
2015-01-21 13:30:00,22.96,22.97,22.84,22.85,141400.0,18.646,18.6541,18.5485,18.5566,141400.0
2015-01-21 14:00:00,22.84,22.99,22.83,22.96,129200.0,18.5485,18.6703,18.5404,18.646,129200.0
2015-01-21 14:30:00,22.96,23.09,22.95,23.09,202400.0,18.646,18.7515,18.6378,18.7515,202400.0
2015-01-21 15:00:00,23.09,23.14,23.01,23.11,284000.0,18.7515,18.7921,18.6866,18.7678,284000.0
2015-01-21 15:30:00,23.11,23.15,23.08,23.09,247200.0,18.7678,18.8003,18.7434,18.7515,247200.0
2015-01-22 09:30:00,23.31,23.34,22.76,22.83,387000.0,18.9302,18.9546,18.4835,18.5404,387000.0
2015-01-22 10:00:00,22.81,22.96,22.77,22.85,281200.0,18.5241,18.646,18.4917,18.5566,281200.0
2015-01-22 10:30:00,22.84,23.05,22.81,23.04,210800.0,18.5485,18.7191,18.5241,18.7109,210800.0
2015-01-22 11:00:00,23.04,23.15,23.03,23.07,243600.0,18.7109,18.8003,18.7028,18.7353,243600.0
2015-01-22 11:30:00,23.07,23.09,22.93,22.96,65600.0,18.7353,18.7515,18.6216,18.646,65600.0
2015-01-22 12:00:00,22.97,23.0,22.92,22.98,121200.0,18.6541,18.6784,18.6135,18.6622,121200.0
2015-01-22 12:30:00,22.98,23.02,22.96,22.98,109200.0,18.6622,18.6947,18.646,18.6622,109200.0
2015-01-22 13:00:00,22.99,23.04,22.93,22.97,183600.0,18.6703,18.7109,18.6216,18.6541,183600.0
2015-01-22 13:30:00,22.97,23.03,22.95,23.01,177600.0,18.6541,18.7028,18.6378,18.6866,177600.0
2015-01-22 14:00:00,23.01,23.09,22.93,23.08,235400.0,18.6866,18.7515,18.6216,18.7434,235400.0
2015-01-22 14:30:00,23.08,23.24,23.08,23.23,271400.0,18.7434,18.8734,18.7434,18.8652,271400.0
2015-01-22 15:00:00,23.24,23.31,23.22,23.25,215600.0,18.8734,18.9302,18.8571,18.8815,215600.0
2015-01-22 15:30:00,23.25,23.27,23.22,23.27,361400.0,18.8815,18.8977,18.8571,18.8977,361400.0
2015-01-23 09:30:00,23.33,23.33,23.12,23.21,169000.0,18.9464,18.9464,18.7759,18.849,169000.0
2015-01-23 10:00:00,23.22,23.27,23.15,23.15,91000.0,18.8571,18.8977,18.8003,18.8003,91000.0
2015-01-23 10:30:00,23.15,23.18,23.02,23.17,77400.0,18.8003,18.8246,18.6947,18.8165,77400.0
2015-01-23 11:00:00,23.17,23.29,23.16,23.27,193400.0,18.8165,18.914,18.8084,18.8977,193400.0
2015-01-23 11:30:00,23.27,23.32,23.25,23.29,159800.0,18.8977,18.9383,18.8815,18.914,159800.0
2015-01-23 12:00:00,23.29,23.33,23.22,23.24,171200.0,18.914,18.9464,18.8571,18.8734,171200.0
2015-01-23 12:30:00,23.24,23.29,23.23,23.25,55200.0,18.8734,18.914,18.8652,18.8815,55200.0
2015-01-23 13:00:00,23.25,23.28,23.24,23.25,75000.0,18.8815,18.9058,18.8734,18.8815,75000.0
2015-01-23 13:30:00,23.25,23.28,23.24,23.28,70400.0,18.8815,18.9058,18.8734,18.9058,70400.0
2015-01-23 14:00:00,23.28,23.29,23.25,23.28,136000.0,18.9058,18.914,18.8815,18.9058,136000.0
2015-01-23 14:30:00,23.28,23.3,23.24,23.3,112600.0,18.9058,18.9221,18.8734,18.9221,112600.0
2015-01-23 15:00:00,23.29,23.31,23.25,23.3,121400.0,18.914,18.9302,18.8815,18.9221,121400.0
2015-01-23 15:30:00,23.3,23.32,23.24,23.27,442600.0,18.9221,18.9383,18.8734,18.8977,442600.0
2015-01-26 09:30:00,23.17,23.21,23.0,23.15,243600.0,18.8165,18.849,18.6784,18.8003,243600.0
2015-01-26 10:00:00,23.16,23.23,23.14,23.16,202200.0,18.8084,18.8652,18.7921,18.8084,202200.0
2015-01-26 10:30:00,23.17,23.28,23.16,23.28,109400.0,18.8165,18.9058,18.8084,18.9058,109400.0
2015-01-26 11:00:00,23.27,23.3,23.23,23.27,177000.0,18.8977,18.9221,18.8652,18.8977,177000.0
2015-01-26 11:30:00,23.28,23.31,23.22,23.31,102200.0,18.9058,18.9302,18.8571,18.9302,102200.0
2015-01-26 12:00:00,23.3,23.35,23.3,23.31,54400.0,18.9221,18.9627,18.9221,18.9302,54400.0
2015-01-26 12:30:00,23.31,23.33,23.27,23.32,83800.0,18.9302,18.9464,18.8977,18.9383,83800.0
2015-01-26 13:00:00,23.32,23.32,23.28,23.31,68600.0,18.9383,18.9383,18.9058,18.9302,68600.0
2015-01-26 13:30:00,23.31,23.4,23.31,23.36,83400.0,18.9302,19.0033,18.9302,18.9708,83400.0
2015-01-26 14:00:00,23.36,23.38,23.28,23.31,74400.0,18.9708,18.987,18.9058,18.9302,74400.0
2015-01-26 14:30:00,23.31,23.36,23.3,23.33,85400.0,18.9302,18.9708,18.9221,18.9464,85400.0
2015-01-26 15:00:00,23.33,23.38,23.32,23.36,153200.0,18.9464,18.987,18.9383,18.9708,153200.0
2015-01-26 15:30:00,23.35,23.41,23.34,23.39,241200.0,18.9627,19.0114,18.9546,18.9952,241200.0
2015-01-27 09:30:00,23.13,23.25,22.97,22.98,405000.0,18.784,18.8815,18.6541,18.6622,405000.0
2015-01-27 10:00:00,22.99,23.08,22.97,23.0,147000.0,18.6703,18.7434,18.6541,18.6784,147000.0
2015-01-27 10:30:00,22.99,23.0,22.82,22.93,196200.0,18.6703,18.6784,18.5323,18.6216,196200.0
2015-01-27 11:00:00,22.93,23.03,22.9,23.01,156400.0,18.6216,18.7028,18.5972,18.6866,156400.0
2015-01-27 11:30:00,23.0,23.02,22.91,22.93,151200.0,18.6784,18.6947,18.6054,18.6216,151200.0
2015-01-27 12:00:00,22.92,22.98,22.89,22.98,230200.0,18.6135,18.6622,18.5891,18.6622,230200.0
2015-01-27 12:30:00,22.98,23.0,22.91,22.91,110800.0,18.6622,18.6784,18.6054,18.6054,110800.0
2015-01-27 13:00:00,22.92,23.03,22.9,23.02,195800.0,18.6135,18.7028,18.5972,18.6947,195800.0
2015-01-27 13:30:00,23.02,23.03,22.97,22.97,113200.0,18.6947,18.7028,18.6541,18.6541,113200.0
2015-01-27 14:00:00,22.97,23.14,22.96,23.14,134600.0,18.6541,18.7921,18.646,18.7921,134600.0
2015-01-27 14:30:00,23.14,23.14,23.02,23.02,106200.0,18.7921,18.7921,18.6947,18.6947,106200.0
2015-01-27 15:00:00,23.02,23.07,22.93,22.93,228000.0,18.6947,18.7353,18.6216,18.6216,228000.0
2015-01-27 15:30:00,22.93,23.01,22.86,22.9,535400.0,18.6216,18.6866,18.5648,18.5972,535400.0
2015-01-28 09:30:00,23.08,23.35,22.98,23.29,243400.0,18.7434,18.9627,18.6622,18.914,243400.0
2015-01-28 10:00:00,23.28,23.36,23.18,23.21,179200.0,18.9058,18.9708,18.8246,18.849,179200.0
2015-01-28 10:30:00,23.21,23.21,22.97,23.04,128400.0,18.849,18.849,18.6541,18.7109,128400.0
2015-01-28 11:00:00,23.04,23.07,22.98,23.04,172200.0,18.7109,18.7353,18.6622,18.7109,172200.0
2015-01-28 11:30:00,23.04,23.18,23.04,23.11,113000.0,18.7109,18.8246,18.7109,18.7678,113000.0
2015-01-28 12:00:00,23.11,23.2,23.11,23.15,158000.0,18.7678,18.8409,18.7678,18.8003,158000.0
2015-01-28 12:30:00,23.16,23.2,23.13,23.14,127400.0,18.8084,18.8409,18.784,18.7921,127400.0
2015-01-28 13:00:00,23.14,23.23,23.11,23.17,219400.0,18.7921,18.8652,18.7678,18.8165,219400.0
2015-01-28 13:30:00,23.17,23.21,23.13,23.13,93400.0,18.8165,18.849,18.784,18.784,93400.0
2015-01-28 14:00:00,23.11,23.24,23.04,23.07,396600.0,18.7678,18.8734,18.7109,18.7353,396600.0
2015-01-28 14:30:00,23.06,23.1,22.99,23.05,234200.0,18.7272,18.7597,18.6703,18.7191,234200.0
2015-01-28 15:00:00,23.06,23.09,22.94,22.99,497400.0,18.7272,18.7515,18.6297,18.6703,497400.0
2015-01-28 15:30:00,22.99,22.99,22.85,22.86,953000.0,18.6703,18.6703,18.5566,18.5648,953000.0
2015-01-29 09:30:00,22.77,23.15,21.25,22.93,413400.0,18.4917,18.8003,17.2573,18.6216,413400.0
2015-01-29 10:00:00,22.93,22.93,22.69,22.74,173200.0,18.6216,18.6216,18.4267,18.4673,173200.0
2015-01-29 10:30:00,22.77,22.77,22.55,22.61,250200.0,18.4917,18.4917,18.313,18.3617,250200.0
2015-01-29 11:00:00,22.6,22.6,22.51,22.6,171600.0,18.3536,18.3536,18.2805,18.3536,171600.0
2015-01-29 11:30:00,22.61,22.68,22.58,22.64,368400.0,18.3617,18.4186,18.3374,18.3861,368400.0
2015-01-29 12:00:00,22.65,22.69,22.6,22.62,264200.0,18.3942,18.4267,18.3536,18.3698,264200.0
2015-01-29 12:30:00,22.62,22.63,22.55,22.58,122000.0,18.3698,18.378,18.313,18.3374,122000.0
2015-01-29 13:00:00,22.58,22.73,22.57,22.72,192200.0,18.3374,18.4592,18.3292,18.4511,192200.0
2015-01-29 13:30:00,22.72,22.91,22.69,22.86,167800.0,18.4511,18.6054,18.4267,18.5648,167800.0
2015-01-29 14:00:00,22.86,22.89,22.75,22.85,114600.0,18.5648,18.5891,18.4754,18.5566,114600.0
2015-01-29 14:30:00,22.86,22.88,22.75,22.83,172800.0,18.5648,18.581,18.4754,18.5404,172800.0
2015-01-29 15:00:00,22.83,22.98,22.81,22.96,299000.0,18.5404,18.6622,18.5241,18.646,299000.0
2015-01-29 15:30:00,22.95,23.0,22.9,22.93,621800.0,18.6378,18.6784,18.5972,18.6216,621800.0
2015-01-30 09:30:00,23.4,23.67,22.82,22.86,1095800.0,19.0033,19.2226,18.5323,18.5648,1095800.0
2015-01-30 10:00:00,22.85,23.06,22.72,22.76,358600.0,18.5566,18.7272,18.4511,18.4835,358600.0
2015-01-30 10:30:00,22.75,22.75,22.57,22.61,257800.0,18.4754,18.4754,18.3292,18.3617,257800.0
2015-01-30 11:00:00,22.6,22.71,22.56,22.69,179600.0,18.3536,18.4429,18.3211,18.4267,179600.0
2015-01-30 11:30:00,22.7,22.8,22.61,22.8,179400.0,18.4348,18.516,18.3617,18.516,179400.0
2015-01-30 12:00:00,22.81,22.86,22.72,22.86,412600.0,18.5241,18.5648,18.4511,18.5648,412600.0
2015-01-30 12:30:00,22.86,22.86,22.59,22.6,297000.0,18.5648,18.5648,18.3455,18.3536,297000.0
2015-01-30 13:00:00,22.6,22.65,22.53,22.59,122800.0,18.3536,18.3942,18.2968,18.3455,122800.0
2015-01-30 13:30:00,22.58,22.65,22.56,22.61,222600.0,18.3374,18.3942,18.3211,18.3617,222600.0
2015-01-30 14:00:00,22.62,22.73,22.57,22.73,311600.0,18.3698,18.4592,18.3292,18.4592,311600.0
2015-01-30 14:30:00,22.75,22.8,22.7,22.75,361600.0,18.4754,18.516,18.4348,18.4754,361600.0
2015-01-30 15:00:00,22.75,22.76,22.67,22.74,460800.0,18.4754,18.4835,18.4105,18.4673,460800.0
2015-01-30 15:30:00,22.73,22.76,22.52,22.57,863400.0,18.4592,18.4835,18.2886,18.3292,863400.0
2015-02-02 09:30:00,22.59,22.7,22.3,22.39,329000.0,18.3455,18.4348,18.11,18.1831,329000.0
2015-02-02 10:00:00,22.36,22.37,22.14,22.16,305000.0,18.1587,18.1668,17.98,17.9963,305000.0
2015-02-02 10:30:00,22.16,22.33,22.13,22.25,418800.0,17.9963,18.1343,17.9719,18.0694,418800.0
2015-02-02 11:00:00,22.25,22.38,22.24,22.29,472200.0,18.0694,18.1749,18.0612,18.1019,472200.0
2015-02-02 11:30:00,22.29,22.36,22.26,22.31,576200.0,18.1019,18.1587,18.0775,18.1181,576200.0
2015-02-02 12:00:00,22.31,22.35,22.26,22.35,111600.0,18.1181,18.1506,18.0775,18.1506,111600.0
2015-02-02 12:30:00,22.35,22.38,22.25,22.26,171200.0,18.1506,18.1749,18.0694,18.0775,171200.0
2015-02-02 13:00:00,22.27,22.29,22.19,22.26,96000.0,18.0856,18.1019,18.0206,18.0775,96000.0
2015-02-02 13:30:00,22.27,22.28,22.07,22.07,108600.0,18.0856,18.0937,17.9232,17.9232,108600.0
2015-02-02 14:00:00,22.08,22.3,22.06,22.3,190800.0,17.9313,18.11,17.9151,18.11,190800.0
2015-02-02 14:30:00,22.29,22.32,22.16,22.18,135600.0,18.1019,18.1262,17.9963,18.0125,135600.0
2015-02-02 15:00:00,22.18,22.27,22.14,22.26,460800.0,18.0125,18.0856,17.98,18.0775,460800.0
2015-02-02 15:30:00,22.27,22.5,22.24,22.38,1069000.0,18.0856,18.2724,18.0612,18.1749,1069000.0
2015-02-03 09:30:00,22.52,22.83,22.41,22.71,338600.0,18.2886,18.5404,18.1993,18.4429,338600.0
2015-02-03 10:00:00,22.71,22.73,22.64,22.7,239200.0,18.4429,18.4592,18.3861,18.4348,239200.0
2015-02-03 10:30:00,22.71,22.71,22.48,22.48,220000.0,18.4429,18.4429,18.2562,18.2562,220000.0
2015-02-03 11:00:00,22.48,22.63,22.45,22.57,128200.0,18.2562,18.378,18.2318,18.3292,128200.0
2015-02-03 11:30:00,22.59,22.64,22.55,22.58,131400.0,18.3455,18.3861,18.313,18.3374,131400.0
2015-02-03 12:00:00,22.58,22.68,22.56,22.67,135400.0,18.3374,18.4186,18.3211,18.4105,135400.0
2015-02-03 12:30:00,22.68,22.68,22.62,22.65,306400.0,18.4186,18.4186,18.3698,18.3942,306400.0
2015-02-03 13:00:00,22.65,22.68,22.63,22.67,551400.0,18.3942,18.4186,18.378,18.4105,551400.0
2015-02-03 13:30:00,22.66,22.76,22.65,22.71,377600.0,18.4023,18.4835,18.3942,18.4429,377600.0
2015-02-03 14:00:00,22.71,22.77,22.66,22.74,673600.0,18.4429,18.4917,18.4023,18.4673,673600.0
2015-02-03 14:30:00,22.74,22.76,22.7,22.72,298800.0,18.4673,18.4835,18.4348,18.4511,298800.0
2015-02-03 15:00:00,22.72,22.73,22.67,22.73,325600.0,18.4511,18.4592,18.4105,18.4592,325600.0
2015-02-03 15:30:00,22.73,22.81,22.7,22.8,1072200.0,18.4592,18.5241,18.4348,18.516,1072200.0
2015-02-04 09:30:00,22.67,23.13,22.67,23.11,557000.0,18.4105,18.784,18.4105,18.7678,557000.0
2015-02-04 10:00:00,23.11,23.17,22.98,23.05,299200.0,18.7678,18.8165,18.6622,18.7191,299200.0
2015-02-04 10:30:00,23.05,23.18,23.01,23.07,317000.0,18.7191,18.8246,18.6866,18.7353,317000.0
2015-02-04 11:00:00,23.07,23.11,23.04,23.08,85800.0,18.7353,18.7678,18.7109,18.7434,85800.0
2015-02-04 11:30:00,23.09,23.16,23.07,23.14,158000.0,18.7515,18.8084,18.7353,18.7921,158000.0
2015-02-04 12:00:00,23.13,23.14,23.05,23.06,131000.0,18.784,18.7921,18.7191,18.7272,131000.0
2015-02-04 12:30:00,23.05,23.15,23.01,23.14,251400.0,18.7191,18.8003,18.6866,18.7921,251400.0
2015-02-04 13:00:00,23.14,23.18,23.11,23.16,204600.0,18.7921,18.8246,18.7678,18.8084,204600.0
2015-02-04 13:30:00,23.16,23.25,23.14,23.17,179400.0,18.8084,18.8815,18.7921,18.8165,179400.0
2015-02-04 14:00:00,23.16,23.22,23.11,23.17,225600.0,18.8084,18.8571,18.7678,18.8165,225600.0
2015-02-04 14:30:00,23.17,23.24,23.13,23.21,130800.0,18.8165,18.8734,18.784,18.849,130800.0
2015-02-04 15:00:00,23.21,23.33,23.18,23.33,148600.0,18.849,18.9464,18.8246,18.9464,148600.0
2015-02-04 15:30:00,23.33,23.34,23.09,23.16,620000.0,18.9464,18.9546,18.7515,18.8084,620000.0
2015-02-05 09:30:00,23.78,24.32,23.75,24.08,2242800.0,19.3119,19.7504,19.2875,19.5555,2242800.0
2015-02-05 10:00:00,24.08,24.08,23.86,23.97,1050200.0,19.5555,19.5555,19.3769,19.4662,1050200.0
2015-02-05 10:30:00,23.97,23.98,23.79,23.81,1280600.0,19.4662,19.4743,19.32,19.3363,1280600.0
2015-02-05 11:00:00,23.8,23.85,23.77,23.82,602200.0,19.3281,19.3687,19.3038,19.3444,602200.0
2015-02-05 11:30:00,23.82,23.95,23.78,23.95,512000.0,19.3444,19.45,19.3119,19.45,512000.0
2015-02-05 12:00:00,23.95,23.98,23.9,23.93,205400.0,19.45,19.4743,19.4093,19.4337,205400.0
2015-02-05 12:30:00,23.93,24.04,23.93,24.04,555200.0,19.4337,19.523,19.4337,19.523,555200.0
2015-02-05 13:00:00,24.05,24.31,24.04,24.29,625400.0,19.5312,19.7423,19.523,19.7261,625400.0
2015-02-05 13:30:00,24.29,24.29,24.0,24.02,918200.0,19.7261,19.7261,19.4906,19.5068,918200.0
2015-02-05 14:00:00,24.02,24.03,23.84,23.95,1166000.0,19.5068,19.5149,19.3606,19.45,1166000.0
2015-02-05 14:30:00,23.94,24.05,23.93,24.05,1106600.0,19.4418,19.5312,19.4337,19.5312,1106600.0
2015-02-05 15:00:00,24.05,24.25,23.97,24.2,2332400.0,19.5312,19.6936,19.4662,19.653,2332400.0
2015-02-05 15:30:00,24.2,24.59,24.07,24.53,7400000.0,19.653,19.9697,19.5474,19.921,7400000.0
2015-02-06 09:30:00,24.55,24.74,24.27,24.42,2802200.0,19.9372,20.0915,19.7098,19.8316,2802200.0
2015-02-06 10:00:00,24.42,24.48,24.34,24.38,1665800.0,19.8316,19.8804,19.7667,19.7992,1665800.0
2015-02-06 10:30:00,24.38,24.49,24.38,24.45,1514800.0,19.7992,19.8885,19.7992,19.856,1514800.0
2015-02-06 11:00:00,24.45,24.71,24.45,24.7,629400.0,19.856,20.0672,19.856,20.059,629400.0
2015-02-06 11:30:00,24.68,24.7,24.43,24.43,576400.0,20.0428,20.059,19.8398,19.8398,576400.0
2015-02-06 12:00:00,24.44,24.46,24.38,24.4,627200.0,19.8479,19.8641,19.7992,19.8154,627200.0
2015-02-06 12:30:00,24.4,24.46,24.33,24.45,818200.0,19.8154,19.8641,19.7586,19.856,818200.0
2015-02-06 13:00:00,24.45,24.45,24.21,24.27,523800.0,19.856,19.856,19.6611,19.7098,523800.0
2015-02-06 13:30:00,24.28,24.32,24.2,24.25,442200.0,19.7179,19.7504,19.653,19.6936,442200.0
2015-02-06 14:00:00,24.25,24.33,24.25,24.32,595600.0,19.6936,19.7586,19.6936,19.7504,595600.0
2015-02-06 14:30:00,24.32,24.43,24.32,24.4,529600.0,19.7504,19.8398,19.7504,19.8154,529600.0
2015-02-06 15:00:00,24.41,24.41,24.21,24.22,825800.0,19.8235,19.8235,19.6611,19.6692,825800.0
2015-02-06 15:30:00,24.23,24.34,24.19,24.32,1006400.0,19.6773,19.7667,19.6449,19.7504,1006400.0
2015-02-09 09:30:00,24.13,24.36,24.08,24.35,596200.0,19.5961,19.7829,19.5555,19.7748,596200.0
2015-02-09 10:00:00,24.34,24.36,24.22,24.28,182200.0,19.7667,19.7829,19.6692,19.7179,182200.0
2015-02-09 10:30:00,24.25,24.26,24.07,24.07,289800.0,19.6936,19.7017,19.5474,19.5474,289800.0
2015-02-09 11:00:00,24.08,24.29,24.06,24.28,341800.0,19.5555,19.7261,19.5393,19.7179,341800.0
2015-02-09 11:30:00,24.29,24.29,24.2,24.21,177000.0,19.7261,19.7261,19.653,19.6611,177000.0
2015-02-09 12:00:00,24.2,24.22,24.11,24.17,143800.0,19.653,19.6692,19.5799,19.6286,143800.0
2015-02-09 12:30:00,24.17,24.18,24.11,24.14,229600.0,19.6286,19.6367,19.5799,19.6043,229600.0
2015-02-09 13:00:00,24.13,24.15,24.09,24.09,190600.0,19.5961,19.6124,19.5636,19.5636,190600.0
2015-02-09 13:30:00,24.09,24.11,24.0,24.0,222600.0,19.5636,19.5799,19.4906,19.4906,222600.0
2015-02-09 14:00:00,24.0,24.02,23.93,23.98,260400.0,19.4906,19.5068,19.4337,19.4743,260400.0
2015-02-09 14:30:00,23.98,23.99,23.92,23.93,386800.0,19.4743,19.4824,19.4256,19.4337,386800.0
2015-02-09 15:00:00,23.93,24.02,23.86,24.02,630400.0,19.4337,19.5068,19.3769,19.5068,630400.0
2015-02-09 15:30:00,24.01,24.04,23.93,23.94,975800.0,19.4987,19.523,19.4337,19.4418,975800.0
2015-02-10 09:30:00,24.13,24.14,23.92,24.08,338800.0,19.5961,19.6043,19.4256,19.5555,338800.0
2015-02-10 10:00:00,24.09,24.11,24.05,24.06,142600.0,19.5636,19.5799,19.5312,19.5393,142600.0
2015-02-10 10:30:00,24.07,24.15,24.05,24.15,284400.0,19.5474,19.6124,19.5312,19.6124,284400.0
2015-02-10 11:00:00,24.15,24.18,24.12,24.18,257200.0,19.6124,19.6367,19.588,19.6367,257200.0
2015-02-10 11:30:00,24.21,24.27,24.2,24.25,166000.0,19.6611,19.7098,19.653,19.6936,166000.0
2015-02-10 12:00:00,24.26,24.35,24.24,24.3,157000.0,19.7017,19.7748,19.6855,19.7342,157000.0
2015-02-10 12:30:00,24.3,24.31,24.22,24.23,174600.0,19.7342,19.7423,19.6692,19.6773,174600.0
2015-02-10 13:00:00,24.24,24.25,24.18,24.2,111400.0,19.6855,19.6936,19.6367,19.653,111400.0
2015-02-10 13:30:00,24.2,24.25,24.17,24.21,322800.0,19.653,19.6936,19.6286,19.6611,322800.0
2015-02-10 14:00:00,24.21,24.27,24.21,24.25,209800.0,19.6611,19.7098,19.6611,19.6936,209800.0
2015-02-10 14:30:00,24.25,24.34,24.21,24.3,511200.0,19.6936,19.7667,19.6611,19.7342,511200.0
2015-02-10 15:00:00,24.3,24.35,24.22,24.32,809400.0,19.7342,19.7748,19.6692,19.7504,809400.0
2015-02-10 15:30:00,24.32,24.46,24.31,24.45,854800.0,19.7504,19.8641,19.7423,19.856,854800.0
2015-02-11 09:30:00,24.44,24.47,24.29,24.36,551400.0,19.8479,19.8722,19.7261,19.7829,551400.0
2015-02-11 10:00:00,24.36,24.42,24.32,24.34,161600.0,19.7829,19.8316,19.7504,19.7667,161600.0
2015-02-11 10:30:00,24.34,24.38,24.3,24.31,245800.0,19.7667,19.7992,19.7342,19.7423,245800.0
2015-02-11 11:00:00,24.31,24.36,24.28,24.33,318200.0,19.7423,19.7829,19.7179,19.7586,318200.0
2015-02-11 11:30:00,24.32,24.42,24.3,24.39,92000.0,19.7504,19.8316,19.7342,19.8073,92000.0
2015-02-11 12:00:00,24.39,24.43,24.35,24.42,110800.0,19.8073,19.8398,19.7748,19.8316,110800.0
2015-02-11 12:30:00,24.42,24.43,24.3,24.32,120600.0,19.8316,19.8398,19.7342,19.7504,120600.0
2015-02-11 13:00:00,24.31,24.35,24.26,24.35,229600.0,19.7423,19.7748,19.7017,19.7748,229600.0
2015-02-11 13:30:00,24.35,24.4,24.3,24.39,102000.0,19.7748,19.8154,19.7342,19.8073,102000.0
2015-02-11 14:00:00,24.38,24.44,24.36,24.39,113600.0,19.7992,19.8479,19.7829,19.8073,113600.0
2015-02-11 14:30:00,24.39,24.47,24.38,24.39,171800.0,19.8073,19.8722,19.7992,19.8073,171800.0
2015-02-11 15:00:00,24.4,24.53,24.39,24.5,204400.0,19.8154,19.921,19.8073,19.8966,204400.0
2015-02-11 15:30:00,24.5,24.5,24.38,24.43,564600.0,19.8966,19.8966,19.7992,19.8398,564600.0
2015-02-12 09:30:00,24.75,24.75,24.46,24.6,422200.0,20.0996,20.0996,19.8641,19.9778,422200.0
2015-02-12 10:00:00,24.61,24.74,24.59,24.68,488200.0,19.9859,20.0915,19.9697,20.0428,488200.0
2015-02-12 10:30:00,24.68,24.75,24.68,24.74,171400.0,20.0428,20.0996,20.0428,20.0915,171400.0
2015-02-12 11:00:00,24.74,24.75,24.67,24.75,497800.0,20.0915,20.0996,20.0347,20.0996,497800.0
2015-02-12 11:30:00,24.75,24.81,24.75,24.77,233400.0,20.0996,20.1484,20.0996,20.1159,233400.0
2015-02-12 12:00:00,24.77,24.79,24.74,24.79,146800.0,20.1159,20.1321,20.0915,20.1321,146800.0
2015-02-12 12:30:00,24.8,24.87,24.79,24.87,337400.0,20.1402,20.1971,20.1321,20.1971,337400.0
2015-02-12 13:00:00,24.86,24.86,24.82,24.84,115400.0,20.189,20.189,20.1565,20.1727,115400.0
2015-02-12 13:30:00,24.84,24.9,24.84,24.87,268400.0,20.1727,20.2215,20.1727,20.1971,268400.0
2015-02-12 14:00:00,24.88,24.88,24.83,24.86,226000.0,20.2052,20.2052,20.1646,20.189,226000.0
2015-02-12 14:30:00,24.86,24.88,24.83,24.83,179400.0,20.189,20.2052,20.1646,20.1646,179400.0
2015-02-12 15:00:00,24.84,24.99,24.83,24.96,517800.0,20.1727,20.2945,20.1646,20.2702,517800.0
2015-02-12 15:30:00,24.96,25.02,24.9,24.99,1326000.0,20.2702,20.3189,20.2215,20.2945,1326000.0
2015-02-13 09:30:00,25.75,25.84,25.31,25.5,1249200.0,20.9117,20.9848,20.5544,20.7087,1249200.0
2015-02-13 10:00:00,25.5,25.51,25.02,25.22,789000.0,20.7087,20.7168,20.3189,20.4813,789000.0
2015-02-13 10:30:00,25.22,25.29,25.16,25.26,250000.0,20.4813,20.5382,20.4326,20.5138,250000.0
2015-02-13 11:00:00,25.27,25.31,25.22,25.23,139000.0,20.5219,20.5544,20.4813,20.4894,139000.0
2015-02-13 11:30:00,25.24,25.29,25.19,25.25,114600.0,20.4976,20.5382,20.457,20.5057,114600.0
2015-02-13 12:00:00,25.25,25.29,25.18,25.19,154600.0,20.5057,20.5382,20.4488,20.457,154600.0
2015-02-13 12:30:00,25.18,25.25,25.17,25.23,101200.0,20.4488,20.5057,20.4407,20.4894,101200.0
2015-02-13 13:00:00,25.24,25.3,25.23,25.25,83600.0,20.4976,20.5463,20.4894,20.5057,83600.0
2015-02-13 13:30:00,25.24,25.27,25.19,25.23,93000.0,20.4976,20.5219,20.457,20.4894,93000.0
2015-02-13 14:00:00,25.23,25.25,25.16,25.25,150600.0,20.4894,20.5057,20.4326,20.5057,150600.0
2015-02-13 14:30:00,25.25,25.3,25.25,25.29,124600.0,20.5057,20.5463,20.5057,20.5382,124600.0
2015-02-13 15:00:00,25.29,25.35,25.29,25.33,149000.0,20.5382,20.5869,20.5382,20.5707,149000.0
2015-02-13 15:30:00,25.33,25.38,25.31,25.36,477400.0,20.5707,20.6113,20.5544,20.595,477400.0
2015-02-17 09:30:00,25.25,25.28,25.09,25.25,259800.0,20.5057,20.5301,20.3758,20.5057,259800.0
2015-02-17 10:00:00,25.25,25.33,25.21,25.32,164600.0,20.5057,20.5707,20.4732,20.5625,164600.0
2015-02-17 10:30:00,25.33,25.36,25.23,25.25,239400.0,20.5707,20.595,20.4894,20.5057,239400.0
2015-02-17 11:00:00,25.25,25.33,25.25,25.31,108400.0,20.5057,20.5707,20.5057,20.5544,108400.0
2015-02-17 11:30:00,25.32,25.34,25.26,25.31,231800.0,20.5625,20.5788,20.5138,20.5544,231800.0
2015-02-17 12:00:00,25.31,25.35,25.31,25.35,52200.0,20.5544,20.5869,20.5544,20.5869,52200.0
2015-02-17 12:30:00,25.35,25.43,25.34,25.39,96600.0,20.5869,20.6519,20.5788,20.6194,96600.0
2015-02-17 13:00:00,25.4,25.52,25.4,25.5,129800.0,20.6275,20.725,20.6275,20.7087,129800.0
2015-02-17 13:30:00,25.5,25.52,25.4,25.41,100000.0,20.7087,20.725,20.6275,20.6356,100000.0
2015-02-17 14:00:00,25.41,25.46,25.39,25.41,140800.0,20.6356,20.6762,20.6194,20.6356,140800.0
2015-02-17 14:30:00,25.42,25.45,25.4,25.43,150400.0,20.6437,20.6681,20.6275,20.6519,150400.0
2015-02-17 15:00:00,25.44,25.49,25.41,25.44,177800.0,20.66,20.7006,20.6356,20.66,177800.0
2015-02-17 15:30:00,25.44,25.47,25.38,25.45,524000.0,20.66,20.6844,20.6113,20.6681,524000.0
2015-02-18 09:30:00,25.34,25.41,25.22,25.35,292200.0,20.5788,20.6356,20.4813,20.5869,292200.0
2015-02-18 10:00:00,25.34,25.38,25.27,25.32,402600.0,20.5788,20.6113,20.5219,20.5625,402600.0
2015-02-18 10:30:00,25.32,25.35,25.19,25.21,492200.0,20.5625,20.5869,20.457,20.4732,492200.0
2015-02-18 11:00:00,25.21,25.25,25.16,25.24,158000.0,20.4732,20.5057,20.4326,20.4976,158000.0
2015-02-18 11:30:00,25.24,25.26,25.2,25.25,154400.0,20.4976,20.5138,20.4651,20.5057,154400.0
2015-02-18 12:00:00,25.25,25.34,25.24,25.31,88000.0,20.5057,20.5788,20.4976,20.5544,88000.0
2015-02-18 12:30:00,25.31,25.34,25.25,25.27,150800.0,20.5544,20.5788,20.5057,20.5219,150800.0
2015-02-18 13:00:00,25.27,25.34,25.27,25.32,91800.0,20.5219,20.5788,20.5219,20.5625,91800.0
2015-02-18 13:30:00,25.34,25.38,25.31,25.33,230400.0,20.5788,20.6113,20.5544,20.5707,230400.0
2015-02-18 14:00:00,25.34,25.41,25.3,25.31,133600.0,20.5788,20.6356,20.5463,20.5544,133600.0
2015-02-18 14:30:00,25.31,25.34,25.3,25.33,128200.0,20.5544,20.5788,20.5463,20.5707,128200.0
2015-02-18 15:00:00,25.33,25.4,25.33,25.36,135800.0,20.5707,20.6275,20.5707,20.595,135800.0
2015-02-18 15:30:00,25.36,25.36,25.28,25.36,449200.0,20.595,20.595,20.5301,20.595,449200.0
2015-02-19 09:30:00,25.19,25.28,25.0,25.14,308600.0,20.6015,20.6751,20.4461,20.5606,308600.0
2015-02-19 10:00:00,25.14,25.21,25.11,25.13,194600.0,20.5606,20.6179,20.5361,20.5524,194600.0
2015-02-19 10:30:00,25.11,25.23,25.11,25.17,180000.0,20.5361,20.6342,20.5361,20.5851,180000.0
2015-02-19 11:00:00,25.16,25.23,25.15,25.22,164000.0,20.577,20.6342,20.5688,20.626,164000.0
2015-02-19 11:30:00,25.22,25.29,25.19,25.23,216000.0,20.626,20.6833,20.6015,20.6342,216000.0
2015-02-19 12:00:00,25.22,25.24,25.16,25.17,119200.0,20.626,20.6424,20.577,20.5851,119200.0
2015-02-19 12:30:00,25.17,25.17,25.09,25.13,145000.0,20.5851,20.5851,20.5197,20.5524,145000.0
2015-02-19 13:00:00,25.13,25.16,25.09,25.16,107400.0,20.5524,20.577,20.5197,20.577,107400.0
2015-02-19 13:30:00,25.16,25.23,25.15,25.23,72600.0,20.577,20.6342,20.5688,20.6342,72600.0
2015-02-19 14:00:00,25.23,25.25,25.2,25.21,96800.0,20.6342,20.6506,20.6097,20.6179,96800.0
2015-02-19 14:30:00,25.2,25.21,25.17,25.18,101800.0,20.6097,20.6179,20.5851,20.5933,101800.0
2015-02-19 15:00:00,25.18,25.26,25.17,25.18,205800.0,20.5933,20.6587,20.5851,20.5933,205800.0
2015-02-19 15:30:00,25.18,25.27,25.14,25.26,584800.0,20.5933,20.6669,20.5606,20.6587,584800.0
2015-02-20 09:30:00,25.16,25.16,25.0,25.11,312400.0,20.577,20.577,20.4461,20.5361,312400.0
2015-02-20 10:00:00,25.11,25.19,25.05,25.18,148400.0,20.5361,20.6015,20.487,20.5933,148400.0
2015-02-20 10:30:00,25.18,25.3,25.16,25.27,123000.0,20.5933,20.6915,20.577,20.6669,123000.0
2015-02-20 11:00:00,25.28,25.3,25.22,25.29,127800.0,20.6751,20.6915,20.626,20.6833,127800.0
2015-02-20 11:30:00,25.29,25.32,25.24,25.24,133600.0,20.6833,20.7078,20.6424,20.6424,133600.0
2015-02-20 12:00:00,25.25,25.34,25.25,25.33,105600.0,20.6506,20.7242,20.6506,20.716,105600.0
2015-02-20 12:30:00,25.33,25.41,25.29,25.36,216600.0,20.716,20.7814,20.6833,20.7405,216600.0
2015-02-20 13:00:00,25.36,25.38,25.34,25.34,130400.0,20.7405,20.7569,20.7242,20.7242,130400.0
2015-02-20 13:30:00,25.34,25.38,25.28,25.3,194800.0,20.7242,20.7569,20.6751,20.6915,194800.0
2015-02-20 14:00:00,25.3,25.35,25.3,25.35,118200.0,20.6915,20.7323,20.6915,20.7323,118200.0
2015-02-20 14:30:00,25.35,25.4,25.35,25.4,705800.0,20.7323,20.7732,20.7323,20.7732,705800.0
2015-02-20 15:00:00,25.4,25.42,25.38,25.4,307600.0,20.7732,20.7896,20.7569,20.7732,307600.0
2015-02-20 15:30:00,25.41,25.47,25.39,25.47,1120600.0,20.7814,20.8305,20.7651,20.8305,1120600.0
2015-02-23 09:30:00,25.31,25.31,25.17,25.22,182600.0,20.6996,20.6996,20.5851,20.626,182600.0
2015-02-23 10:00:00,25.2,25.29,25.19,25.28,126800.0,20.6097,20.6833,20.6015,20.6751,126800.0
2015-02-23 10:30:00,25.27,25.32,25.25,25.28,105000.0,20.6669,20.7078,20.6506,20.6751,105000.0
2015-02-23 11:00:00,25.28,25.35,25.25,25.35,103600.0,20.6751,20.7323,20.6506,20.7323,103600.0
2015-02-23 11:30:00,25.35,25.4,25.3,25.32,108800.0,20.7323,20.7732,20.6915,20.7078,108800.0
2015-02-23 12:00:00,25.31,25.33,25.28,25.3,59400.0,20.6996,20.716,20.6751,20.6915,59400.0
2015-02-23 12:30:00,25.3,25.34,25.29,25.34,80200.0,20.6915,20.7242,20.6833,20.7242,80200.0
2015-02-23 13:00:00,25.33,25.35,25.3,25.3,65200.0,20.716,20.7323,20.6915,20.6915,65200.0
2015-02-23 13:30:00,25.31,25.35,25.29,25.35,86200.0,20.6996,20.7323,20.6833,20.7323,86200.0
2015-02-23 14:00:00,25.35,25.36,25.3,25.31,123200.0,20.7323,20.7405,20.6915,20.6996,123200.0
2015-02-23 14:30:00,25.31,25.33,25.25,25.28,93600.0,20.6996,20.716,20.6506,20.6751,93600.0
2015-02-23 15:00:00,25.29,25.29,25.23,25.28,161600.0,20.6833,20.6833,20.6342,20.6751,161600.0
2015-02-23 15:30:00,25.27,25.34,25.27,25.31,710400.0,20.6669,20.7242,20.6669,20.6996,710400.0
2015-02-24 09:30:00,25.36,25.48,25.3,25.45,267000.0,20.7405,20.8387,20.6915,20.8141,267000.0
2015-02-24 10:00:00,25.46,25.57,25.38,25.51,243400.0,20.8223,20.9123,20.7569,20.8632,243400.0
2015-02-24 10:30:00,25.52,25.55,25.49,25.53,114400.0,20.8714,20.8959,20.8468,20.8796,114400.0
2015-02-24 11:00:00,25.52,25.63,25.5,25.56,178800.0,20.8714,20.9613,20.855,20.9041,178800.0
2015-02-24 11:30:00,25.56,25.56,25.5,25.54,149400.0,20.9041,20.9041,20.855,20.8877,149400.0
2015-02-24 12:00:00,25.54,25.58,25.5,25.53,86200.0,20.8877,20.9205,20.855,20.8796,86200.0
2015-02-24 12:30:00,25.53,25.59,25.49,25.56,136000.0,20.8796,20.9286,20.8468,20.9041,136000.0
2015-02-24 13:00:00,25.56,25.59,25.52,25.57,124600.0,20.9041,20.9286,20.8714,20.9123,124600.0
2015-02-24 13:30:00,25.57,25.66,25.56,25.65,133200.0,20.9123,20.9859,20.9041,20.9777,133200.0
2015-02-24 14:00:00,25.65,25.69,25.61,25.66,185600.0,20.9777,21.0104,20.945,20.9859,185600.0
2015-02-24 14:30:00,25.66,25.67,25.57,25.67,180800.0,20.9859,20.9941,20.9123,20.9941,180800.0
2015-02-24 15:00:00,25.67,25.81,25.67,25.79,516800.0,20.9941,21.1086,20.9941,21.0922,516800.0
2015-02-24 15:30:00,25.79,25.81,25.73,25.76,661200.0,21.0922,21.1086,21.0431,21.0677,661200.0
2015-02-25 09:30:00,25.68,25.7,25.52,25.61,179000.0,21.0022,21.0186,20.8714,20.945,179000.0
2015-02-25 10:00:00,25.62,25.68,25.58,25.67,131000.0,20.9532,21.0022,20.9205,20.9941,131000.0
2015-02-25 10:30:00,25.67,25.7,25.61,25.64,154200.0,20.9941,21.0186,20.945,20.9695,154200.0
2015-02-25 11:00:00,25.64,25.68,25.62,25.64,249800.0,20.9695,21.0022,20.9532,20.9695,249800.0
2015-02-25 11:30:00,25.64,25.65,25.58,25.63,113200.0,20.9695,20.9777,20.9205,20.9613,113200.0
2015-02-25 12:00:00,25.63,25.65,25.59,25.64,166000.0,20.9613,20.9777,20.9286,20.9695,166000.0
2015-02-25 12:30:00,25.64,25.72,25.63,25.72,106400.0,20.9695,21.035,20.9613,21.035,106400.0
2015-02-25 13:00:00,25.72,25.72,25.65,25.67,194400.0,21.035,21.035,20.9777,20.9941,194400.0
2015-02-25 13:30:00,25.68,25.77,25.67,25.75,195200.0,21.0022,21.0758,20.9941,21.0595,195200.0
2015-02-25 14:00:00,25.76,25.77,25.67,25.67,144600.0,21.0677,21.0758,20.9941,20.9941,144600.0
2015-02-25 14:30:00,25.67,25.71,25.62,25.67,166000.0,20.9941,21.0268,20.9532,20.9941,166000.0
2015-02-25 15:00:00,25.67,25.67,25.56,25.57,260400.0,20.9941,20.9941,20.9041,20.9123,260400.0
2015-02-25 15:30:00,25.56,25.7,25.56,25.67,377800.0,20.9041,21.0186,20.9041,20.9941,377800.0
2015-02-26 09:30:00,25.74,25.77,25.54,25.55,269200.0,21.0513,21.0758,20.8877,20.8959,269200.0
2015-02-26 10:00:00,25.56,25.67,25.54,25.66,477800.0,20.9041,20.9941,20.8877,20.9859,477800.0
2015-02-26 10:30:00,25.66,25.69,25.6,25.63,215200.0,20.9859,21.0104,20.9368,20.9613,215200.0
2015-02-26 11:00:00,25.63,25.75,25.61,25.72,176600.0,20.9613,21.0595,20.945,21.035,176600.0
2015-02-26 11:30:00,25.73,25.74,25.61,25.61,140800.0,21.0431,21.0513,20.945,20.945,140800.0
2015-02-26 12:00:00,25.61,25.64,25.57,25.6,95200.0,20.945,20.9695,20.9123,20.9368,95200.0
2015-02-26 12:30:00,25.6,25.67,25.57,25.64,115800.0,20.9368,20.9941,20.9123,20.9695,115800.0
2015-02-26 13:00:00,25.64,25.68,25.61,25.67,163200.0,20.9695,21.0022,20.945,20.9941,163200.0
2015-02-26 13:30:00,25.67,25.7,25.65,25.67,106200.0,20.9941,21.0186,20.9777,20.9941,106200.0
2015-02-26 14:00:00,25.67,25.68,25.57,25.6,150000.0,20.9941,21.0022,20.9123,20.9368,150000.0
2015-02-26 14:30:00,25.6,25.69,25.59,25.67,174400.0,20.9368,21.0104,20.9286,20.9941,174400.0
2015-02-26 15:00:00,25.67,25.77,25.63,25.77,213800.0,20.9941,21.0758,20.9613,21.0758,213800.0
2015-02-26 15:30:00,25.77,25.78,25.73,25.73,676600.0,21.0758,21.084,21.0431,21.0431,676600.0
2015-02-27 09:30:00,25.7,25.84,25.53,25.84,248000.0,21.0186,21.1331,20.8796,21.1331,248000.0
2015-02-27 10:00:00,25.82,25.82,25.68,25.71,282800.0,21.1167,21.1167,21.0022,21.0268,282800.0
2015-02-27 10:30:00,25.72,25.76,25.71,25.71,104200.0,21.035,21.0677,21.0268,21.0268,104200.0
2015-02-27 11:00:00,25.71,25.74,25.64,25.7,125600.0,21.0268,21.0513,20.9695,21.0186,125600.0
2015-02-27 11:30:00,25.7,25.76,25.7,25.73,72200.0,21.0186,21.0677,21.0186,21.0431,72200.0
2015-02-27 12:00:00,25.73,25.8,25.7,25.79,140800.0,21.0431,21.1004,21.0186,21.0922,140800.0
2015-02-27 12:30:00,25.8,25.83,25.72,25.74,89400.0,21.1004,21.1249,21.035,21.0513,89400.0
2015-02-27 13:00:00,25.73,25.75,25.67,25.68,120600.0,21.0431,21.0595,20.9941,21.0022,120600.0
2015-02-27 13:30:00,25.68,25.68,25.63,25.64,68600.0,21.0022,21.0022,20.9613,20.9695,68600.0
2015-02-27 14:00:00,25.65,25.73,25.65,25.72,70200.0,20.9777,21.0431,20.9777,21.035,70200.0
2015-02-27 14:30:00,25.71,25.71,25.62,25.63,92000.0,21.0268,21.0268,20.9532,20.9613,92000.0
2015-02-27 15:00:00,25.64,25.7,25.61,25.67,155000.0,20.9695,21.0186,20.945,20.9941,155000.0
2015-02-27 15:30:00,25.67,25.7,25.61,25.63,724400.0,20.9941,21.0186,20.945,20.9613,724400.0
2015-03-02 09:30:00,25.81,26.22,25.75,26.17,340400.0,21.1086,21.4439,21.0595,21.403,340400.0
2015-03-02 10:00:00,26.17,26.22,25.97,26.0,322000.0,21.403,21.4439,21.2394,21.2639,322000.0
2015-03-02 10:30:00,26.0,26.05,25.95,26.0,181200.0,21.2639,21.3048,21.2231,21.2639,181200.0
2015-03-02 11:00:00,26.0,26.04,25.98,26.0,219600.0,21.2639,21.2967,21.2476,21.2639,219600.0
2015-03-02 11:30:00,26.0,26.1,26.0,26.04,152200.0,21.2639,21.3457,21.2639,21.2967,152200.0
2015-03-02 12:00:00,26.04,26.06,25.91,25.95,119000.0,21.2967,21.313,21.1903,21.2231,119000.0
2015-03-02 12:30:00,25.95,26.04,25.93,26.03,115000.0,21.2231,21.2967,21.2067,21.2885,115000.0
2015-03-02 13:00:00,26.03,26.05,26.0,26.03,154800.0,21.2885,21.3048,21.2639,21.2885,154800.0
2015-03-02 13:30:00,26.03,26.15,26.03,26.15,140000.0,21.2885,21.3866,21.2885,21.3866,140000.0
2015-03-02 14:00:00,26.15,26.19,26.13,26.16,256000.0,21.3866,21.4193,21.3703,21.3948,256000.0
2015-03-02 14:30:00,26.17,26.2,26.11,26.15,209600.0,21.403,21.4275,21.3539,21.3866,209600.0
2015-03-02 15:00:00,26.15,26.16,26.11,26.14,287200.0,21.3866,21.3948,21.3539,21.3784,287200.0
2015-03-02 15:30:00,26.15,26.22,26.14,26.21,529200.0,21.3866,21.4439,21.3784,21.4357,529200.0
2015-03-03 09:30:00,25.99,26.09,25.88,25.9,254200.0,21.2558,21.3376,21.1658,21.1822,254200.0
2015-03-03 10:00:00,25.9,26.01,25.88,25.9,151400.0,21.1822,21.2721,21.1658,21.1822,151400.0
2015-03-03 10:30:00,25.9,25.9,25.84,25.85,125400.0,21.1822,21.1822,21.1331,21.1413,125400.0
2015-03-03 11:00:00,25.84,25.88,25.73,25.75,1744000.0,21.1331,21.1658,21.0431,21.0595,1744000.0
2015-03-03 11:30:00,25.75,25.75,25.6,25.66,97800.0,21.0595,21.0595,20.9368,20.9859,97800.0
2015-03-03 12:00:00,25.65,25.73,25.64,25.68,140000.0,20.9777,21.0431,20.9695,21.0022,140000.0
2015-03-03 12:30:00,25.68,25.75,25.66,25.74,56600.0,21.0022,21.0595,20.9859,21.0513,56600.0
2015-03-03 13:00:00,25.74,25.79,25.73,25.75,111000.0,21.0513,21.0922,21.0431,21.0595,111000.0
2015-03-03 13:30:00,25.75,25.77,25.65,25.67,76200.0,21.0595,21.0758,20.9777,20.9941,76200.0
2015-03-03 14:00:00,25.67,25.81,25.66,25.8,97800.0,20.9941,21.1086,20.9859,21.1004,97800.0
2015-03-03 14:30:00,25.81,25.81,25.73,25.77,165400.0,21.1086,21.1086,21.0431,21.0758,165400.0
2015-03-03 15:00:00,25.77,25.8,25.72,25.77,227200.0,21.0758,21.1004,21.035,21.0758,227200.0
2015-03-03 15:30:00,25.77,25.78,25.7,25.72,505400.0,21.0758,21.084,21.0186,21.035,505400.0
2015-03-04 09:30:00,25.64,25.67,25.43,25.57,456200.0,20.9695,20.9941,20.7978,20.9123,456200.0
2015-03-04 10:00:00,25.58,25.67,25.43,25.44,315200.0,20.9205,20.9941,20.7978,20.806,315200.0
2015-03-04 10:30:00,25.43,25.53,25.43,25.5,247800.0,20.7978,20.8796,20.7978,20.855,247800.0
2015-03-04 11:00:00,25.5,25.65,25.5,25.58,323800.0,20.855,20.9777,20.855,20.9205,323800.0
2015-03-04 11:30:00,25.58,25.71,25.57,25.65,312000.0,20.9205,21.0268,20.9123,20.9777,312000.0
2015-03-04 12:00:00,25.65,25.74,25.64,25.67,123400.0,20.9777,21.0513,20.9695,20.9941,123400.0
2015-03-04 12:30:00,25.67,25.68,25.6,25.61,141200.0,20.9941,21.0022,20.9368,20.945,141200.0
2015-03-04 13:00:00,25.61,25.67,25.6,25.66,95200.0,20.945,20.9941,20.9368,20.9859,95200.0
2015-03-04 13:30:00,25.66,25.67,25.55,25.56,117200.0,20.9859,20.9941,20.8959,20.9041,117200.0
2015-03-04 14:00:00,25.56,25.71,25.54,25.7,270600.0,20.9041,21.0268,20.8877,21.0186,270600.0
2015-03-04 14:30:00,25.7,25.75,25.68,25.75,195600.0,21.0186,21.0595,21.0022,21.0595,195600.0
2015-03-04 15:00:00,25.74,25.75,25.69,25.7,452400.0,21.0513,21.0595,21.0104,21.0186,452400.0
2015-03-04 15:30:00,25.71,25.77,25.7,25.74,808600.0,21.0268,21.0758,21.0186,21.0513,808600.0
2015-03-05 09:30:00,25.84,25.86,25.69,25.81,181000.0,21.1331,21.1494,21.0104,21.1086,181000.0
2015-03-05 10:00:00,25.81,25.82,25.68,25.73,188800.0,21.1086,21.1167,21.0022,21.0431,188800.0
2015-03-05 10:30:00,25.73,25.84,25.72,25.74,159800.0,21.0431,21.1331,21.035,21.0513,159800.0
2015-03-05 11:00:00,25.74,25.74,25.61,25.67,264200.0,21.0513,21.0513,20.945,20.9941,264200.0
2015-03-05 11:30:00,25.67,25.71,25.63,25.63,132000.0,20.9941,21.0268,20.9613,20.9613,132000.0
2015-03-05 12:00:00,25.62,25.63,25.48,25.48,319200.0,20.9532,20.9613,20.8387,20.8387,319200.0
2015-03-05 12:30:00,25.48,25.51,25.29,25.31,373600.0,20.8387,20.8632,20.6833,20.6996,373600.0
2015-03-05 13:00:00,25.3,25.43,25.29,25.35,388800.0,20.6915,20.7978,20.6833,20.7323,388800.0
2015-03-05 13:30:00,25.35,25.46,25.34,25.46,499400.0,20.7323,20.8223,20.7242,20.8223,499400.0
2015-03-05 14:00:00,25.46,25.5,25.42,25.44,185000.0,20.8223,20.855,20.7896,20.806,185000.0
2015-03-05 14:30:00,25.44,25.46,25.33,25.37,325800.0,20.806,20.8223,20.716,20.7487,325800.0
2015-03-05 15:00:00,25.38,25.43,25.34,25.43,255800.0,20.7569,20.7978,20.7242,20.7978,255800.0
2015-03-05 15:30:00,25.43,25.45,25.34,25.43,1267800.0,20.7978,20.8141,20.7242,20.7978,1267800.0
2015-03-06 09:30:00,25.25,25.47,25.25,25.44,283200.0,20.6506,20.8305,20.6506,20.806,283200.0
2015-03-06 10:00:00,25.45,25.57,25.44,25.49,177800.0,20.8141,20.9123,20.806,20.8468,177800.0
2015-03-06 10:30:00,25.5,25.59,25.46,25.5,177600.0,20.855,20.9286,20.8223,20.855,177600.0
2015-03-06 11:00:00,25.5,25.5,25.36,25.4,382400.0,20.855,20.855,20.7405,20.7732,382400.0
2015-03-06 11:30:00,25.4,25.43,25.29,25.34,234000.0,20.7732,20.7978,20.6833,20.7242,234000.0
2015-03-06 12:00:00,25.34,25.4,25.27,25.33,200400.0,20.7242,20.7732,20.6669,20.716,200400.0
2015-03-06 12:30:00,25.33,25.43,25.32,25.37,117400.0,20.716,20.7978,20.7078,20.7487,117400.0
2015-03-06 13:00:00,25.38,25.46,25.35,25.43,158600.0,20.7569,20.8223,20.7323,20.7978,158600.0
2015-03-06 13:30:00,25.42,25.43,25.35,25.4,244000.0,20.7896,20.7978,20.7323,20.7732,244000.0
2015-03-06 14:00:00,25.4,25.49,25.37,25.38,214000.0,20.7732,20.8468,20.7487,20.7569,214000.0
2015-03-06 14:30:00,25.38,25.4,25.31,25.35,174800.0,20.7569,20.7732,20.6996,20.7323,174800.0
2015-03-06 15:00:00,25.35,25.42,25.32,25.37,337800.0,20.7323,20.7896,20.7078,20.7487,337800.0
2015-03-06 15:30:00,25.37,25.39,25.34,25.38,562200.0,20.7487,20.7651,20.7242,20.7569,562200.0
2015-03-09 09:30:00,25.49,25.5,25.36,25.47,333200.0,20.8468,20.855,20.7405,20.8305,333200.0
2015-03-09 10:00:00,25.47,25.49,25.39,25.42,117400.0,20.8305,20.8468,20.7651,20.7896,117400.0
2015-03-09 10:30:00,25.42,25.52,25.41,25.5,209400.0,20.7896,20.8714,20.7814,20.855,209400.0
2015-03-09 11:00:00,25.5,25.61,25.5,25.61,204200.0,20.855,20.945,20.855,20.945,204200.0
2015-03-09 11:30:00,25.61,25.64,25.54,25.55,140000.0,20.945,20.9695,20.8877,20.8959,140000.0
2015-03-09 12:00:00,25.55,25.61,25.54,25.59,261000.0,20.8959,20.945,20.8877,20.9286,261000.0
2015-03-09 12:30:00,25.59,25.64,25.58,25.62,75600.0,20.9286,20.9695,20.9205,20.9532,75600.0
2015-03-09 13:00:00,25.62,25.64,25.58,25.61,79800.0,20.9532,20.9695,20.9205,20.945,79800.0
2015-03-09 13:30:00,25.61,25.67,25.61,25.66,73600.0,20.945,20.9941,20.945,20.9859,73600.0
2015-03-09 14:00:00,25.66,25.67,25.63,25.65,115400.0,20.9859,20.9941,20.9613,20.9777,115400.0
2015-03-09 14:30:00,25.65,25.66,25.59,25.66,191600.0,20.9777,20.9859,20.9286,20.9859,191600.0
2015-03-09 15:00:00,25.66,25.68,25.63,25.65,160000.0,20.9859,21.0022,20.9613,20.9777,160000.0
2015-03-09 15:30:00,25.66,25.71,25.65,25.67,342400.0,20.9859,21.0268,20.9777,20.9941,342400.0
2015-03-10 09:30:00,25.32,25.45,25.22,25.25,221400.0,20.7078,20.8141,20.626,20.6506,221400.0
2015-03-10 10:00:00,25.25,25.25,25.05,25.11,463000.0,20.6506,20.6506,20.487,20.5361,463000.0
2015-03-10 10:30:00,25.12,25.21,25.07,25.18,168000.0,20.5442,20.6179,20.5034,20.5933,168000.0
2015-03-10 11:00:00,25.18,25.3,25.17,25.22,206400.0,20.5933,20.6915,20.5851,20.626,206400.0
2015-03-10 11:30:00,25.21,25.22,24.95,24.96,388200.0,20.6179,20.626,20.4052,20.4134,388200.0
2015-03-10 12:00:00,24.95,25.05,24.86,24.99,516600.0,20.4052,20.487,20.3316,20.4379,516600.0
2015-03-10 12:30:00,24.98,25.02,24.95,24.96,217200.0,20.4297,20.4625,20.4052,20.4134,217200.0
2015-03-10 13:00:00,24.97,25.0,24.89,24.95,322800.0,20.4216,20.4461,20.3561,20.4052,322800.0
2015-03-10 13:30:00,24.93,24.98,24.85,24.87,332200.0,20.3889,20.4297,20.3234,20.3398,332200.0
2015-03-10 14:00:00,24.87,24.97,24.81,24.83,388600.0,20.3398,20.4216,20.2907,20.3071,388600.0
2015-03-10 14:30:00,24.83,24.89,24.83,24.83,251800.0,20.3071,20.3561,20.3071,20.3071,251800.0
2015-03-10 15:00:00,24.83,24.93,24.82,24.89,254400.0,20.3071,20.3889,20.2989,20.3561,254400.0
2015-03-10 15:30:00,24.89,24.91,24.77,24.77,690600.0,20.3561,20.3725,20.258,20.258,690600.0
2015-03-11 09:30:00,24.66,24.82,24.57,24.73,1008000.0,20.168,20.2989,20.0944,20.2253,1008000.0
2015-03-11 10:00:00,24.73,24.79,24.67,24.75,926600.0,20.2253,20.2744,20.1762,20.2416,926600.0
2015-03-11 10:30:00,24.74,24.75,24.61,24.61,440600.0,20.2335,20.2416,20.1271,20.1271,440600.0
2015-03-11 11:00:00,24.61,24.66,24.46,24.66,938800.0,20.1271,20.168,20.0045,20.168,938800.0
2015-03-11 11:30:00,24.66,24.73,24.65,24.71,1124400.0,20.168,20.2253,20.1599,20.2089,1124400.0
2015-03-11 12:00:00,24.71,24.73,24.54,24.54,775800.0,20.2089,20.2253,20.0699,20.0699,775800.0
2015-03-11 12:30:00,24.54,24.63,24.54,24.55,151400.0,20.0699,20.1435,20.0699,20.0781,151400.0
2015-03-11 13:00:00,24.55,24.56,24.5,24.5,188200.0,20.0781,20.0863,20.0372,20.0372,188200.0
2015-03-11 13:30:00,24.5,24.52,24.4,24.47,279000.0,20.0372,20.0535,19.9554,20.0126,279000.0
2015-03-11 14:00:00,24.48,24.55,24.46,24.5,381000.0,20.0208,20.0781,20.0045,20.0372,381000.0
2015-03-11 14:30:00,24.5,24.53,24.46,24.5,305200.0,20.0372,20.0617,20.0045,20.0372,305200.0
2015-03-11 15:00:00,24.5,24.57,24.49,24.52,572400.0,20.0372,20.0944,20.029,20.0535,572400.0
2015-03-11 15:30:00,24.53,24.55,24.43,24.5,1094200.0,20.0617,20.0781,19.9799,20.0372,1094200.0
2015-03-12 09:30:00,24.3,24.61,24.29,24.42,345200.0,19.8736,20.1271,19.8654,19.9718,345200.0
2015-03-12 10:00:00,24.42,24.49,24.37,24.49,493800.0,19.9718,20.029,19.9309,20.029,493800.0
2015-03-12 10:30:00,24.49,24.54,24.46,24.51,149800.0,20.029,20.0699,20.0045,20.0454,149800.0
2015-03-12 11:00:00,24.52,24.65,24.5,24.64,316600.0,20.0535,20.1599,20.0372,20.1517,316600.0
2015-03-12 11:30:00,24.64,24.65,24.57,24.64,126600.0,20.1517,20.1599,20.0944,20.1517,126600.0
2015-03-12 12:00:00,24.64,24.73,24.61,24.72,102200.0,20.1517,20.2253,20.1271,20.2171,102200.0
2015-03-12 12:30:00,24.72,24.77,24.67,24.74,147200.0,20.2171,20.258,20.1762,20.2335,147200.0
2015-03-12 13:00:00,24.74,24.79,24.73,24.78,346800.0,20.2335,20.2744,20.2253,20.2662,346800.0
2015-03-12 13:30:00,24.78,24.86,24.77,24.85,247000.0,20.2662,20.3316,20.258,20.3234,247000.0
2015-03-12 14:00:00,24.85,24.85,24.81,24.83,228600.0,20.3234,20.3234,20.2907,20.3071,228600.0
2015-03-12 14:30:00,24.83,24.85,24.79,24.84,237000.0,20.3071,20.3234,20.2744,20.3152,237000.0
2015-03-12 15:00:00,24.85,24.88,24.84,24.85,312200.0,20.3234,20.348,20.3152,20.3234,312200.0
2015-03-12 15:30:00,24.85,24.89,24.84,24.85,1153000.0,20.3234,20.3561,20.3152,20.3234,1153000.0
2015-03-13 09:30:00,24.88,24.95,24.69,24.73,202200.0,20.348,20.4052,20.1926,20.2253,202200.0
2015-03-13 10:00:00,24.73,24.78,24.57,24.61,190200.0,20.2253,20.2662,20.0944,20.1271,190200.0
2015-03-13 10:30:00,24.61,24.75,24.56,24.57,471600.0,20.1271,20.2416,20.0863,20.0944,471600.0
2015-03-13 11:00:00,24.56,24.59,24.4,24.41,243000.0,20.0863,20.1108,19.9554,19.9636,243000.0
2015-03-13 11:30:00,24.41,24.5,24.38,24.5,252400.0,19.9636,20.0372,19.939,20.0372,252400.0
2015-03-13 12:00:00,24.52,24.57,24.48,24.52,143200.0,20.0535,20.0944,20.0208,20.0535,143200.0
2015-03-13 12:30:00,24.52,24.6,24.52,24.57,116400.0,20.0535,20.119,20.0535,20.0944,116400.0
2015-03-13 13:00:00,24.57,24.59,24.47,24.47,161800.0,20.0944,20.1108,20.0126,20.0126,161800.0
2015-03-13 13:30:00,24.47,24.6,24.46,24.6,144400.0,20.0126,20.119,20.0045,20.119,144400.0
2015-03-13 14:00:00,24.6,24.61,24.55,24.59,139800.0,20.119,20.1271,20.0781,20.1108,139800.0
2015-03-13 14:30:00,24.59,24.63,24.53,24.6,781800.0,20.1108,20.1435,20.0617,20.119,781800.0
2015-03-13 15:00:00,24.6,24.66,24.58,24.66,1119800.0,20.119,20.168,20.1026,20.168,1119800.0
2015-03-13 15:30:00,24.66,24.81,24.65,24.76,421400.0,20.168,20.2907,20.1599,20.2498,421400.0
2015-03-16 09:30:00,24.98,25.1,24.85,25.05,242000.0,20.4297,20.5279,20.3234,20.487,242000.0
2015-03-16 10:00:00,25.06,25.08,25.0,25.02,111000.0,20.4952,20.5115,20.4461,20.4625,111000.0
2015-03-16 10:30:00,25.02,25.13,24.97,25.13,360800.0,20.4625,20.5524,20.4216,20.5524,360800.0
2015-03-16 11:00:00,25.13,25.18,25.09,25.13,193000.0,20.5524,20.5933,20.5197,20.5524,193000.0
2015-03-16 11:30:00,25.13,25.16,25.09,25.09,112800.0,20.5524,20.577,20.5197,20.5197,112800.0
2015-03-16 12:00:00,25.08,25.13,25.07,25.11,95800.0,20.5115,20.5524,20.5034,20.5361,95800.0
2015-03-16 12:30:00,25.11,25.15,25.08,25.11,83000.0,20.5361,20.5688,20.5115,20.5361,83000.0
2015-03-16 13:00:00,25.1,25.14,25.07,25.14,91000.0,20.5279,20.5606,20.5034,20.5606,91000.0
2015-03-16 13:30:00,25.14,25.17,25.11,25.15,92000.0,20.5606,20.5851,20.5361,20.5688,92000.0
2015-03-16 14:00:00,25.16,25.18,25.13,25.17,98200.0,20.577,20.5933,20.5524,20.5851,98200.0
2015-03-16 14:30:00,25.17,25.19,25.12,25.14,123200.0,20.5851,20.6015,20.5442,20.5606,123200.0
2015-03-16 15:00:00,25.14,25.18,25.14,25.18,150000.0,20.5606,20.5933,20.5606,20.5933,150000.0
2015-03-16 15:30:00,25.18,25.27,25.18,25.22,665200.0,20.5933,20.6669,20.5933,20.626,665200.0
2015-03-17 09:30:00,25.1,25.14,24.82,24.88,255800.0,20.5279,20.5606,20.2989,20.348,255800.0
2015-03-17 10:00:00,24.89,24.99,24.87,24.9,143000.0,20.3561,20.4379,20.3398,20.3643,143000.0
2015-03-17 10:30:00,24.92,24.94,24.9,24.91,187400.0,20.3807,20.397,20.3643,20.3725,187400.0
2015-03-17 11:00:00,24.91,24.92,24.73,24.81,786400.0,20.3725,20.3807,20.2253,20.2907,786400.0
2015-03-17 11:30:00,24.81,24.83,24.75,24.78,167000.0,20.2907,20.3071,20.2416,20.2662,167000.0
2015-03-17 12:00:00,24.78,24.78,24.7,24.74,139800.0,20.2662,20.2662,20.2007,20.2335,139800.0
2015-03-17 12:30:00,24.74,24.81,24.73,24.8,131800.0,20.2335,20.2907,20.2253,20.2825,131800.0
2015-03-17 13:00:00,24.81,24.81,24.77,24.78,120400.0,20.2907,20.2907,20.258,20.2662,120400.0
2015-03-17 13:30:00,24.78,24.84,24.75,24.82,212200.0,20.2662,20.3152,20.2416,20.2989,212200.0
2015-03-17 14:00:00,24.82,24.83,24.78,24.78,142600.0,20.2989,20.3071,20.2662,20.2662,142600.0
2015-03-17 14:30:00,24.78,24.83,24.75,24.83,203800.0,20.2662,20.3071,20.2416,20.3071,203800.0
2015-03-17 15:00:00,24.83,24.89,24.82,24.86,292600.0,20.3071,20.3561,20.2989,20.3316,292600.0
2015-03-17 15:30:00,24.86,24.9,24.85,24.86,463200.0,20.3316,20.3643,20.3234,20.3316,463200.0
2015-03-18 09:30:00,24.79,24.86,24.66,24.68,149200.0,20.2744,20.3316,20.168,20.1844,149200.0
2015-03-18 10:00:00,24.69,24.73,24.61,24.63,196600.0,20.1926,20.2253,20.1271,20.1435,196600.0
2015-03-18 10:30:00,24.63,24.67,24.58,24.61,167800.0,20.1435,20.1762,20.1026,20.1271,167800.0
2015-03-18 11:00:00,24.61,24.62,24.55,24.61,427000.0,20.1271,20.1353,20.0781,20.1271,427000.0
2015-03-18 11:30:00,24.6,24.64,24.55,24.55,124200.0,20.119,20.1517,20.0781,20.0781,124200.0
2015-03-18 12:00:00,24.55,24.57,24.5,24.51,358200.0,20.0781,20.0944,20.0372,20.0454,358200.0
2015-03-18 12:30:00,24.51,24.59,24.5,24.56,178200.0,20.0454,20.1108,20.0372,20.0863,178200.0
2015-03-18 13:00:00,24.55,24.59,24.47,24.48,284400.0,20.0781,20.1108,20.0126,20.0208,284400.0
2015-03-18 13:30:00,24.48,24.59,24.4,24.59,158600.0,20.0208,20.1108,19.9554,20.1108,158600.0
2015-03-18 14:00:00,24.58,24.92,24.55,24.92,257400.0,20.1026,20.3807,20.0781,20.3807,257400.0
2015-03-18 14:30:00,24.93,25.03,24.91,25.0,253000.0,20.3889,20.4706,20.3725,20.4461,253000.0
2015-03-18 15:00:00,25.0,25.17,24.98,25.13,346200.0,20.4461,20.5851,20.4297,20.5524,346200.0
2015-03-18 15:30:00,25.13,25.14,25.05,25.1,440200.0,20.5524,20.5606,20.487,20.5279,440200.0
2015-03-19 09:30:00,25.07,25.11,24.88,24.98,903400.0,20.5034,20.5361,20.348,20.4297,903400.0
2015-03-19 10:00:00,24.99,25.12,24.96,25.1,106600.0,20.4379,20.5442,20.4134,20.5279,106600.0
2015-03-19 10:30:00,25.1,25.15,25.07,25.15,100400.0,20.5279,20.5688,20.5034,20.5688,100400.0
2015-03-19 11:00:00,25.15,25.24,25.11,25.2,121800.0,20.5688,20.6424,20.5361,20.6097,121800.0
2015-03-19 11:30:00,25.21,25.21,25.1,25.13,121800.0,20.6179,20.6179,20.5279,20.5524,121800.0
2015-03-19 12:00:00,25.12,25.23,25.11,25.21,71200.0,20.5442,20.6342,20.5361,20.6179,71200.0
2015-03-19 12:30:00,25.21,25.21,25.1,25.14,65200.0,20.6179,20.6179,20.5279,20.5606,65200.0
2015-03-19 13:00:00,25.13,25.24,25.11,25.22,67800.0,20.5524,20.6424,20.5361,20.626,67800.0
2015-03-19 13:30:00,25.22,25.25,25.19,25.2,98800.0,20.626,20.6506,20.6015,20.6097,98800.0
2015-03-19 14:00:00,25.2,25.28,25.18,25.24,142600.0,20.6097,20.6751,20.5933,20.6424,142600.0
2015-03-19 14:30:00,25.24,25.25,25.2,25.23,114800.0,20.6424,20.6506,20.6097,20.6342,114800.0
2015-03-19 15:00:00,25.23,25.26,25.15,25.18,201000.0,20.6342,20.6587,20.5688,20.5933,201000.0
2015-03-19 15:30:00,25.17,25.23,25.13,25.16,750600.0,20.5851,20.6342,20.5524,20.577,750600.0
2015-03-20 09:30:00,25.34,25.34,25.19,25.23,507400.0,20.7242,20.7242,20.6015,20.6342,507400.0
2015-03-20 10:00:00,25.23,25.25,25.17,25.21,159400.0,20.6342,20.6506,20.5851,20.6179,159400.0
2015-03-20 10:30:00,25.21,25.34,25.2,25.34,145200.0,20.6179,20.7242,20.6097,20.7242,145200.0
2015-03-20 11:00:00,25.34,25.39,25.31,25.39,361200.0,20.7242,20.7651,20.6996,20.7651,361200.0
2015-03-20 11:30:00,25.39,25.48,25.39,25.47,274600.0,20.7651,20.8387,20.7651,20.8305,274600.0
2015-03-20 12:00:00,25.47,25.52,25.47,25.49,175600.0,20.8305,20.8714,20.8305,20.8468,175600.0
2015-03-20 12:30:00,25.5,25.56,25.49,25.53,178400.0,20.855,20.9041,20.8468,20.8796,178400.0
2015-03-20 13:00:00,25.53,25.55,25.47,25.55,198600.0,20.8796,20.8959,20.8305,20.8959,198600.0
2015-03-20 13:30:00,25.55,25.59,25.54,25.55,125000.0,20.8959,20.9286,20.8877,20.8959,125000.0
2015-03-20 14:00:00,25.55,25.59,25.53,25.58,138200.0,20.8959,20.9286,20.8796,20.9205,138200.0
2015-03-20 14:30:00,25.58,25.59,25.55,25.58,164600.0,20.9205,20.9286,20.8959,20.9205,164600.0
2015-03-20 15:00:00,25.59,25.61,25.5,25.54,894000.0,20.9286,20.945,20.855,20.8877,894000.0
2015-03-20 15:30:00,25.54,25.57,25.42,25.43,1096400.0,20.8877,20.9123,20.7896,20.7978,1096400.0
2015-03-23 09:30:00,25.5,25.61,25.46,25.53,238000.0,20.855,20.945,20.8223,20.8796,238000.0
2015-03-23 10:00:00,25.53,25.56,25.48,25.53,120400.0,20.8796,20.9041,20.8387,20.8796,120400.0
2015-03-23 10:30:00,25.52,25.52,25.42,25.43,98600.0,20.8714,20.8714,20.7896,20.7978,98600.0
2015-03-23 11:00:00,25.43,25.43,25.36,25.36,142600.0,20.7978,20.7978,20.7405,20.7405,142600.0
2015-03-23 11:30:00,25.36,25.37,25.26,25.27,159200.0,20.7405,20.7487,20.6587,20.6669,159200.0
2015-03-23 12:00:00,25.26,25.28,25.18,25.27,133000.0,20.6587,20.6751,20.5933,20.6669,133000.0
2015-03-23 12:30:00,25.27,25.35,25.26,25.34,99800.0,20.6669,20.7323,20.6587,20.7242,99800.0
2015-03-23 13:00:00,25.35,25.4,25.34,25.36,100000.0,20.7323,20.7732,20.7242,20.7405,100000.0
2015-03-23 13:30:00,25.36,25.38,25.34,25.34,78800.0,20.7405,20.7569,20.7242,20.7242,78800.0
2015-03-23 14:00:00,25.34,25.4,25.32,25.35,122400.0,20.7242,20.7732,20.7078,20.7323,122400.0
2015-03-23 14:30:00,25.35,25.35,25.24,25.26,126200.0,20.7323,20.7323,20.6424,20.6587,126200.0
2015-03-23 15:00:00,25.25,25.3,25.24,25.27,126000.0,20.6506,20.6915,20.6424,20.6669,126000.0
2015-03-23 15:30:00,25.26,25.28,25.18,25.19,379000.0,20.6587,20.6751,20.5933,20.6015,379000.0
2015-03-24 09:30:00,25.22,25.36,25.17,25.22,339400.0,20.626,20.7405,20.5851,20.626,339400.0
2015-03-24 10:00:00,25.23,25.25,25.13,25.14,239400.0,20.6342,20.6506,20.5524,20.5606,239400.0
2015-03-24 10:30:00,25.14,25.15,25.1,25.11,125600.0,20.5606,20.5688,20.5279,20.5361,125600.0
2015-03-24 11:00:00,25.11,25.19,25.09,25.17,138000.0,20.5361,20.6015,20.5197,20.5851,138000.0
2015-03-24 11:30:00,25.17,25.17,25.13,25.13,95200.0,20.5851,20.5851,20.5524,20.5524,95200.0
2015-03-24 12:00:00,25.13,25.13,25.04,25.05,106400.0,20.5524,20.5524,20.4788,20.487,106400.0
2015-03-24 12:30:00,25.05,25.1,25.03,25.06,126600.0,20.487,20.5279,20.4706,20.4952,126600.0
2015-03-24 13:00:00,25.07,25.13,25.05,25.07,166000.0,20.5034,20.5524,20.487,20.5034,166000.0
2015-03-24 13:30:00,25.07,25.07,25.0,25.03,198600.0,20.5034,20.5034,20.4461,20.4706,198600.0
2015-03-24 14:00:00,25.03,25.05,24.93,24.93,278600.0,20.4706,20.487,20.3889,20.3889,278600.0
2015-03-24 14:30:00,24.93,24.95,24.92,24.93,166400.0,20.3889,20.4052,20.3807,20.3889,166400.0
2015-03-24 15:00:00,24.93,24.95,24.87,24.88,220000.0,20.3889,20.4052,20.3398,20.348,220000.0
2015-03-24 15:30:00,24.89,24.91,24.8,24.81,497200.0,20.3561,20.3725,20.2825,20.2907,497200.0
2015-03-25 09:30:00,24.82,24.92,24.66,24.68,288800.0,20.2989,20.3807,20.168,20.1844,288800.0
2015-03-25 10:00:00,24.68,24.77,24.65,24.68,136400.0,20.1844,20.258,20.1599,20.1844,136400.0
2015-03-25 10:30:00,24.67,24.68,24.56,24.61,146200.0,20.1762,20.1844,20.0863,20.1271,146200.0
2015-03-25 11:00:00,24.61,24.66,24.41,24.41,183600.0,20.1271,20.168,19.9636,19.9636,183600.0
2015-03-25 11:30:00,24.41,24.41,24.17,24.2,303400.0,19.9636,19.9636,19.7673,19.7918,303400.0
2015-03-25 12:00:00,24.2,24.27,24.15,24.25,225600.0,19.7918,19.8491,19.7509,19.8327,225600.0
2015-03-25 12:30:00,24.24,24.27,24.18,24.22,134800.0,19.8245,19.8491,19.7755,19.8082,134800.0
2015-03-25 13:00:00,24.22,24.23,24.03,24.1,467000.0,19.8082,19.8164,19.6528,19.71,467000.0
2015-03-25 13:30:00,24.1,24.15,24.03,24.11,384600.0,19.71,19.7509,19.6528,19.7182,384600.0
2015-03-25 14:00:00,24.11,24.23,24.04,24.23,343400.0,19.7182,19.8164,19.661,19.8164,343400.0
2015-03-25 14:30:00,24.22,24.28,24.19,24.21,246800.0,19.8082,19.8573,19.7836,19.8,246800.0
2015-03-25 15:00:00,24.22,24.22,24.08,24.1,258600.0,19.8082,19.8082,19.6937,19.71,258600.0
2015-03-25 15:30:00,24.1,24.13,24.04,24.04,626400.0,19.71,19.7346,19.661,19.661,626400.0
2015-03-26 09:30:00,23.83,24.02,23.45,23.75,534600.0,19.4892,19.6446,19.1784,19.4238,534600.0
2015-03-26 10:00:00,23.75,23.81,23.59,23.77,315200.0,19.4238,19.4729,19.2929,19.4402,315200.0
2015-03-26 10:30:00,23.78,23.98,23.74,23.98,435000.0,19.4483,19.6119,19.4156,19.6119,435000.0
2015-03-26 11:00:00,23.97,24.0,23.9,23.92,342200.0,19.6037,19.6283,19.5465,19.5628,342200.0
2015-03-26 11:30:00,23.92,24.15,23.91,24.15,242200.0,19.5628,19.7509,19.5547,19.7509,242200.0
2015-03-26 12:00:00,24.16,24.18,24.09,24.1,128400.0,19.7591,19.7755,19.7019,19.71,128400.0
2015-03-26 12:30:00,24.09,24.16,24.0,24.15,140800.0,19.7019,19.7591,19.6283,19.7509,140800.0
2015-03-26 13:00:00,24.16,24.16,24.0,24.11,117600.0,19.7591,19.7591,19.6283,19.7182,117600.0
2015-03-26 13:30:00,24.12,24.22,24.1,24.16,124200.0,19.7264,19.8082,19.71,19.7591,124200.0
2015-03-26 14:00:00,24.16,24.21,24.14,24.15,207600.0,19.7591,19.8,19.7428,19.7509,207600.0
2015-03-26 14:30:00,24.16,24.23,24.11,24.11,187000.0,19.7591,19.8164,19.7182,19.7182,187000.0
2015-03-26 15:00:00,24.11,24.18,24.11,24.16,233400.0,19.7182,19.7755,19.7182,19.7591,233400.0
2015-03-26 15:30:00,24.16,24.24,24.1,24.1,528000.0,19.7591,19.8245,19.71,19.71,528000.0
2015-03-27 09:30:00,24.05,24.23,24.04,24.16,174400.0,19.6692,19.8164,19.661,19.7591,174400.0
2015-03-27 10:00:00,24.15,24.27,23.98,24.09,142000.0,19.7509,19.8491,19.6119,19.7019,142000.0
2015-03-27 10:30:00,24.08,24.11,23.97,24.11,88800.0,19.6937,19.7182,19.6037,19.7182,88800.0
2015-03-27 11:00:00,24.11,24.18,24.07,24.08,175000.0,19.7182,19.7755,19.6855,19.6937,175000.0
2015-03-27 11:30:00,24.08,24.18,24.07,24.12,207000.0,19.6937,19.7755,19.6855,19.7264,207000.0
2015-03-27 12:00:00,24.13,24.18,24.1,24.11,62400.0,19.7346,19.7755,19.71,19.7182,62400.0
2015-03-27 12:30:00,24.1,24.18,24.1,24.17,67000.0,19.71,19.7755,19.71,19.7673,67000.0
2015-03-27 13:00:00,24.18,24.2,24.15,24.18,154000.0,19.7755,19.7918,19.7509,19.7755,154000.0
2015-03-27 13:30:00,24.18,24.22,24.11,24.16,137000.0,19.7755,19.8082,19.7182,19.7591,137000.0
2015-03-27 14:00:00,24.17,24.21,24.14,24.15,124600.0,19.7673,19.8,19.7428,19.7509,124600.0
2015-03-27 14:30:00,24.15,24.16,24.12,24.15,88400.0,19.7509,19.7591,19.7264,19.7509,88400.0
2015-03-27 15:00:00,24.16,24.18,24.13,24.14,196200.0,19.7591,19.7755,19.7346,19.7428,196200.0
2015-03-27 15:30:00,24.13,24.75,24.13,24.61,1230400.0,19.7346,20.2416,19.7346,20.1271,1230400.0
2015-03-30 09:30:00,24.66,24.96,24.59,24.96,508000.0,20.168,20.4134,20.1108,20.4134,508000.0
2015-03-30 10:00:00,24.97,25.04,24.71,24.85,286200.0,20.4216,20.4788,20.2089,20.3234,286200.0
2015-03-30 10:30:00,24.84,24.91,24.8,24.88,155400.0,20.3152,20.3725,20.2825,20.348,155400.0
2015-03-30 11:00:00,24.89,25.07,24.82,24.96,222600.0,20.3561,20.5034,20.2989,20.4134,222600.0
2015-03-30 11:30:00,24.96,25.02,24.86,24.94,143400.0,20.4134,20.4625,20.3316,20.397,143400.0
2015-03-30 12:00:00,24.96,24.99,24.9,24.93,90600.0,20.4134,20.4379,20.3643,20.3889,90600.0
2015-03-30 12:30:00,24.93,24.97,24.88,24.9,91200.0,20.3889,20.4216,20.348,20.3643,91200.0
2015-03-30 13:00:00,24.9,24.99,24.9,24.95,123600.0,20.3643,20.4379,20.3643,20.4052,123600.0
2015-03-30 13:30:00,24.94,25.09,24.76,24.93,296000.0,20.397,20.5197,20.2498,20.3889,296000.0
2015-03-30 14:00:00,24.94,24.98,24.89,24.93,103600.0,20.397,20.4297,20.3561,20.3889,103600.0
2015-03-30 14:30:00,24.93,24.98,24.86,24.96,110000.0,20.3889,20.4297,20.3316,20.4134,110000.0
2015-03-30 15:00:00,24.97,25.01,24.92,24.96,202800.0,20.4216,20.4543,20.3807,20.4134,202800.0
2015-03-30 15:30:00,24.97,24.99,24.92,24.95,450400.0,20.4216,20.4379,20.3807,20.4052,450400.0
2015-03-31 09:30:00,24.83,24.86,24.62,24.63,119200.0,20.3071,20.3316,20.1353,20.1435,119200.0
2015-03-31 10:00:00,24.63,24.7,24.5,24.51,270800.0,20.1435,20.2007,20.0372,20.0454,270800.0
2015-03-31 10:30:00,24.52,24.55,24.42,24.5,351600.0,20.0535,20.0781,19.9718,20.0372,351600.0
2015-03-31 11:00:00,24.51,24.58,24.5,24.53,220000.0,20.0454,20.1026,20.0372,20.0617,220000.0
2015-03-31 11:30:00,24.52,24.53,24.47,24.48,148600.0,20.0535,20.0617,20.0126,20.0208,148600.0
2015-03-31 12:00:00,24.48,24.48,24.42,24.46,153400.0,20.0208,20.0208,19.9718,20.0045,153400.0
2015-03-31 12:30:00,24.46,24.49,24.43,24.48,203800.0,20.0045,20.029,19.9799,20.0208,203800.0
2015-03-31 13:00:00,24.48,24.54,24.47,24.49,111800.0,20.0208,20.0699,20.0126,20.029,111800.0
2015-03-31 13:30:00,24.49,24.52,24.44,24.46,165000.0,20.029,20.0535,19.9881,20.0045,165000.0
2015-03-31 14:00:00,24.46,24.58,24.46,24.57,183000.0,20.0045,20.1026,20.0045,20.0944,183000.0
2015-03-31 14:30:00,24.57,24.64,24.51,24.62,209000.0,20.0944,20.1517,20.0454,20.1353,209000.0
2015-03-31 15:00:00,24.63,24.63,24.43,24.47,171200.0,20.1435,20.1435,19.9799,20.0126,171200.0
2015-03-31 15:30:00,24.47,24.53,24.42,24.46,591600.0,20.0126,20.0617,19.9718,20.0045,591600.0
2015-04-01 09:30:00,24.4,24.43,23.93,24.05,294600.0,19.9554,19.9799,19.571,19.6692,294600.0
2015-04-01 10:00:00,24.04,24.21,24.03,24.15,262800.0,19.661,19.8,19.6528,19.7509,262800.0
2015-04-01 10:30:00,24.15,24.31,24.11,24.22,176400.0,19.7509,19.8818,19.7182,19.8082,176400.0
2015-04-01 11:00:00,24.22,24.26,24.13,24.14,114800.0,19.8082,19.8409,19.7346,19.7428,114800.0
2015-04-01 11:30:00,24.14,24.21,24.09,24.12,169000.0,19.7428,19.8,19.7019,19.7264,169000.0
2015-04-01 12:00:00,24.12,24.18,24.08,24.16,170800.0,19.7264,19.7755,19.6937,19.7591,170800.0
2015-04-01 12:30:00,24.15,24.22,24.08,24.11,488600.0,19.7509,19.8082,19.6937,19.7182,488600.0
2015-04-01 13:00:00,24.1,24.12,24.06,24.11,130600.0,19.71,19.7264,19.6773,19.7182,130600.0
2015-04-01 13:30:00,24.1,24.17,24.04,24.13,300600.0,19.71,19.7673,19.661,19.7346,300600.0
2015-04-01 14:00:00,24.13,24.15,24.06,24.07,408800.0,19.7346,19.7509,19.6773,19.6855,408800.0
2015-04-01 14:30:00,24.06,24.18,24.04,24.11,215200.0,19.6773,19.7755,19.661,19.7182,215200.0
2015-04-01 15:00:00,24.11,24.11,24.04,24.08,239600.0,19.7182,19.7182,19.661,19.6937,239600.0
2015-04-01 15:30:00,24.08,24.18,24.06,24.16,454000.0,19.6937,19.7755,19.6773,19.7591,454000.0
2015-04-02 09:30:00,24.19,24.35,24.03,24.32,161400.0,19.7836,19.9145,19.6528,19.89,161400.0
2015-04-02 10:00:00,24.31,24.38,24.21,24.25,69000.0,19.8818,19.939,19.8,19.8327,69000.0
2015-04-02 10:30:00,24.24,24.27,24.19,24.23,69600.0,19.8245,19.8491,19.7836,19.8164,69600.0
2015-04-02 11:00:00,24.24,24.24,24.17,24.18,227800.0,19.8245,19.8245,19.7673,19.7755,227800.0
2015-04-02 11:30:00,24.2,24.22,24.18,24.19,88600.0,19.7918,19.8082,19.7755,19.7836,88600.0
2015-04-02 12:00:00,24.19,24.19,24.14,24.17,69800.0,19.7836,19.7836,19.7428,19.7673,69800.0
2015-04-02 12:30:00,24.17,24.24,24.15,24.2,47400.0,19.7673,19.8245,19.7509,19.7918,47400.0
2015-04-02 13:00:00,24.2,24.21,24.1,24.18,108200.0,19.7918,19.8,19.71,19.7755,108200.0
2015-04-02 13:30:00,24.19,24.21,24.15,24.18,51400.0,19.7836,19.8,19.7509,19.7755,51400.0
2015-04-02 14:00:00,24.19,24.2,24.13,24.14,105200.0,19.7836,19.7918,19.7346,19.7428,105200.0
2015-04-02 14:30:00,24.14,24.15,24.06,24.07,83000.0,19.7428,19.7509,19.6773,19.6855,83000.0
2015-04-02 15:00:00,24.07,24.11,24.07,24.07,115600.0,19.6855,19.7182,19.6855,19.6855,115600.0
2015-04-02 15:30:00,24.07,24.16,24.07,24.09,385000.0,19.6855,19.7591,19.6855,19.7019,385000.0
2015-04-06 09:30:00,23.93,24.05,23.59,23.94,367200.0,19.571,19.6692,19.2929,19.5792,367200.0
2015-04-06 10:00:00,23.95,24.11,23.92,24.11,129000.0,19.5874,19.7182,19.5628,19.7182,129000.0
2015-04-06 10:30:00,24.12,24.18,24.07,24.11,124400.0,19.7264,19.7755,19.6855,19.7182,124400.0
2015-04-06 11:00:00,24.11,24.13,24.04,24.1,139600.0,19.7182,19.7346,19.661,19.71,139600.0
2015-04-06 11:30:00,24.1,24.16,24.08,24.13,58200.0,19.71,19.7591,19.6937,19.7346,58200.0
2015-04-06 12:00:00,24.14,24.21,24.11,24.18,101400.0,19.7428,19.8,19.7182,19.7755,101400.0
2015-04-06 12:30:00,24.18,24.2,24.17,24.2,71800.0,19.7755,19.7918,19.7673,19.7918,71800.0
2015-04-06 13:00:00,24.21,24.22,24.16,24.18,98200.0,19.8,19.8082,19.7591,19.7755,98200.0
2015-04-06 13:30:00,24.19,24.22,24.16,24.18,59000.0,19.7836,19.8082,19.7591,19.7755,59000.0
2015-04-06 14:00:00,24.18,24.19,24.11,24.17,85200.0,19.7755,19.7836,19.7182,19.7673,85200.0
2015-04-06 14:30:00,24.18,24.23,24.17,24.2,67800.0,19.7755,19.8164,19.7673,19.7918,67800.0
2015-04-06 15:00:00,24.19,24.25,24.18,24.24,93600.0,19.7836,19.8327,19.7755,19.8245,93600.0
2015-04-06 15:30:00,24.24,24.25,24.15,24.16,267200.0,19.8245,19.8327,19.7509,19.7591,267200.0
2015-04-07 09:30:00,23.79,24.4,23.79,24.25,301800.0,19.4565,19.9554,19.4565,19.8327,301800.0
2015-04-07 10:00:00,24.25,24.46,24.24,24.46,163800.0,19.8327,20.0045,19.8245,20.0045,163800.0
2015-04-07 10:30:00,24.46,24.53,24.43,24.49,293800.0,20.0045,20.0617,19.9799,20.029,293800.0
2015-04-07 11:00:00,24.49,24.51,24.45,24.5,139000.0,20.029,20.0454,19.9963,20.0372,139000.0
2015-04-07 11:30:00,24.51,24.55,24.5,24.55,106000.0,20.0454,20.0781,20.0372,20.0781,106000.0
2015-04-07 12:00:00,24.55,24.57,24.54,24.55,135800.0,20.0781,20.0944,20.0699,20.0781,135800.0
2015-04-07 12:30:00,24.55,24.58,24.55,24.57,108400.0,20.0781,20.1026,20.0781,20.0944,108400.0
2015-04-07 13:00:00,24.57,24.58,24.51,24.52,94800.0,20.0944,20.1026,20.0454,20.0535,94800.0
2015-04-07 13:30:00,24.52,24.52,24.43,24.46,60800.0,20.0535,20.0535,19.9799,20.0045,60800.0
2015-04-07 14:00:00,24.47,24.54,24.46,24.53,168600.0,20.0126,20.0699,20.0045,20.0617,168600.0
2015-04-07 14:30:00,24.53,24.55,24.49,24.5,105800.0,20.0617,20.0781,20.029,20.0372,105800.0
2015-04-07 15:00:00,24.5,24.53,24.49,24.5,171800.0,20.0372,20.0617,20.029,20.0372,171800.0
2015-04-07 15:30:00,24.49,24.52,24.45,24.47,956000.0,20.029,20.0535,19.9963,20.0126,956000.0
2015-04-08 09:30:00,24.36,24.46,24.28,24.32,230400.0,19.9227,20.0045,19.8573,19.89,230400.0
2015-04-08 10:00:00,24.33,24.36,24.25,24.36,254600.0,19.8981,19.9227,19.8327,19.9227,254600.0
2015-04-08 10:30:00,24.36,24.36,24.24,24.29,236600.0,19.9227,19.9227,19.8245,19.8654,236600.0
2015-04-08 11:00:00,24.26,24.34,24.25,24.34,194000.0,19.8409,19.9063,19.8327,19.9063,194000.0
2015-04-08 11:30:00,24.35,24.39,24.34,24.36,132800.0,19.9145,19.9472,19.9063,19.9227,132800.0
2015-04-08 12:00:00,24.36,24.36,24.33,24.36,80600.0,19.9227,19.9227,19.8981,19.9227,80600.0
2015-04-08 12:30:00,24.36,24.38,24.35,24.38,58000.0,19.9227,19.939,19.9145,19.939,58000.0
2015-04-08 13:00:00,24.38,24.42,24.38,24.39,198400.0,19.939,19.9718,19.939,19.9472,198400.0
2015-04-08 13:30:00,24.4,24.43,24.37,24.42,144200.0,19.9554,19.9799,19.9309,19.9718,144200.0
2015-04-08 14:00:00,24.42,24.52,24.31,24.46,314000.0,19.9718,20.0535,19.8818,20.0045,314000.0
2015-04-08 14:30:00,24.46,24.49,24.43,24.46,268400.0,20.0045,20.029,19.9799,20.0045,268400.0
2015-04-08 15:00:00,24.47,24.5,24.4,24.42,148400.0,20.0126,20.0372,19.9554,19.9718,148400.0
2015-04-08 15:30:00,24.42,24.46,24.38,24.46,523200.0,19.9718,20.0045,19.939,20.0045,523200.0
2015-04-09 09:30:00,24.36,24.59,24.36,24.44,150800.0,19.9227,20.1108,19.9227,19.9881,150800.0
2015-04-09 10:00:00,24.43,24.5,24.39,24.5,229600.0,19.9799,20.0372,19.9472,20.0372,229600.0
2015-04-09 10:30:00,24.52,24.57,24.46,24.49,264200.0,20.0535,20.0944,20.0045,20.029,264200.0
2015-04-09 11:00:00,24.5,24.5,24.37,24.45,82200.0,20.0372,20.0372,19.9309,19.9963,82200.0
2015-04-09 11:30:00,24.45,24.49,24.42,24.49,97000.0,19.9963,20.029,19.9718,20.029,97000.0
2015-04-09 12:00:00,24.49,24.6,24.48,24.57,80400.0,20.029,20.119,20.0208,20.0944,80400.0
2015-04-09 12:30:00,24.57,24.6,24.55,24.59,72400.0,20.0944,20.119,20.0781,20.1108,72400.0
2015-04-09 13:00:00,24.6,24.66,24.57,24.64,101200.0,20.119,20.168,20.0944,20.1517,101200.0
2015-04-09 13:30:00,24.63,24.63,24.57,24.59,91800.0,20.1435,20.1435,20.0944,20.1108,91800.0
2015-04-09 14:00:00,24.59,24.61,24.56,24.59,79600.0,20.1108,20.1271,20.0863,20.1108,79600.0
2015-04-09 14:30:00,24.59,24.65,24.58,24.64,105400.0,20.1108,20.1599,20.1026,20.1517,105400.0
2015-04-09 15:00:00,24.65,24.74,24.64,24.68,156800.0,20.1599,20.2335,20.1517,20.1844,156800.0
2015-04-09 15:30:00,24.68,24.75,24.62,24.7,572400.0,20.1844,20.2416,20.1353,20.2007,572400.0
2015-04-10 09:30:00,24.8,24.87,24.67,24.78,201200.0,20.2825,20.3398,20.1762,20.2662,201200.0
2015-04-10 10:00:00,24.78,24.91,24.77,24.91,135000.0,20.2662,20.3725,20.258,20.3725,135000.0
2015-04-10 10:30:00,24.92,24.96,24.88,24.91,179800.0,20.3807,20.4134,20.348,20.3725,179800.0
2015-04-10 11:00:00,24.91,24.95,24.89,24.93,434200.0,20.3725,20.4052,20.3561,20.3889,434200.0
2015-04-10 11:30:00,24.93,25.0,24.93,24.94,117600.0,20.3889,20.4461,20.3889,20.397,117600.0
2015-04-10 12:00:00,24.93,24.99,24.9,24.93,116400.0,20.3889,20.4379,20.3643,20.3889,116400.0
2015-04-10 12:30:00,24.93,24.99,24.9,24.94,116600.0,20.3889,20.4379,20.3643,20.397,116600.0
2015-04-10 13:00:00,24.95,24.98,24.91,24.93,89600.0,20.4052,20.4297,20.3725,20.3889,89600.0
2015-04-10 13:30:00,24.93,25.03,24.91,25.03,115200.0,20.3889,20.4706,20.3725,20.4706,115200.0
2015-04-10 14:00:00,25.02,25.04,24.97,25.02,150800.0,20.4625,20.4788,20.4216,20.4625,150800.0
2015-04-10 14:30:00,25.03,25.05,25.0,25.0,230000.0,20.4706,20.487,20.4461,20.4461,230000.0
2015-04-10 15:00:00,25.0,25.03,24.95,25.0,179000.0,20.4461,20.4706,20.4052,20.4461,179000.0
2015-04-10 15:30:00,25.0,25.06,24.97,25.0,807600.0,20.4461,20.4952,20.4216,20.4461,807600.0
2015-04-13 09:30:00,25.02,25.08,24.88,25.07,172400.0,20.4625,20.5115,20.348,20.5034,172400.0
2015-04-13 10:00:00,25.06,25.07,24.96,24.96,186600.0,20.4952,20.5034,20.4134,20.4134,186600.0
2015-04-13 10:30:00,24.96,25.01,24.94,24.99,245400.0,20.4134,20.4543,20.397,20.4379,245400.0
2015-04-13 11:00:00,24.99,24.99,24.9,24.9,99600.0,20.4379,20.4379,20.3643,20.3643,99600.0
2015-04-13 11:30:00,24.9,24.98,24.9,24.97,132800.0,20.3643,20.4297,20.3643,20.4216,132800.0
2015-04-13 12:00:00,24.97,24.98,24.84,24.85,90200.0,20.4216,20.4297,20.3152,20.3234,90200.0
2015-04-13 12:30:00,24.86,24.9,24.79,24.8,201200.0,20.3316,20.3643,20.2744,20.2825,201200.0
2015-04-13 13:00:00,24.8,24.85,24.77,24.82,408200.0,20.2825,20.3234,20.258,20.2989,408200.0
2015-04-13 13:30:00,24.82,24.84,24.74,24.8,149400.0,20.2989,20.3152,20.2335,20.2825,149400.0
2015-04-13 14:00:00,24.79,24.8,24.71,24.74,81600.0,20.2744,20.2825,20.2089,20.2335,81600.0
2015-04-13 14:30:00,24.75,24.76,24.66,24.75,209600.0,20.2416,20.2498,20.168,20.2416,209600.0
2015-04-13 15:00:00,24.75,24.84,24.72,24.73,250400.0,20.2416,20.3152,20.2171,20.2253,250400.0
2015-04-13 15:30:00,24.72,24.78,24.69,24.78,737200.0,20.2171,20.2662,20.1926,20.2662,737200.0
2015-04-14 09:30:00,24.66,24.72,24.49,24.52,77400.0,20.168,20.2171,20.029,20.0535,77400.0
2015-04-14 10:00:00,24.5,24.5,24.36,24.45,232400.0,20.0372,20.0372,19.9227,19.9963,232400.0
2015-04-14 10:30:00,24.44,24.5,24.39,24.43,185600.0,19.9881,20.0372,19.9472,19.9799,185600.0
2015-04-14 11:00:00,24.43,24.58,24.43,24.48,144200.0,19.9799,20.1026,19.9799,20.0208,144200.0
2015-04-14 11:30:00,24.48,24.51,24.45,24.5,82400.0,20.0208,20.0454,19.9963,20.0372,82400.0
2015-04-14 12:00:00,24.51,24.55,24.48,24.55,74000.0,20.0454,20.0781,20.0208,20.0781,74000.0
2015-04-14 12:30:00,24.55,24.62,24.55,24.55,154000.0,20.0781,20.1353,20.0781,20.0781,154000.0
2015-04-14 13:00:00,24.56,24.56,24.48,24.54,118000.0,20.0863,20.0863,20.0208,20.0699,118000.0
2015-04-14 13:30:00,24.55,24.58,24.47,24.47,137400.0,20.0781,20.1026,20.0126,20.0126,137400.0
2015-04-14 14:00:00,24.47,24.49,24.4,24.46,217600.0,20.0126,20.029,19.9554,20.0045,217600.0
2015-04-14 14:30:00,24.47,24.52,24.44,24.5,201800.0,20.0126,20.0535,19.9881,20.0372,201800.0
2015-04-14 15:00:00,24.5,24.5,24.43,24.43,368800.0,20.0372,20.0372,19.9799,19.9799,368800.0
2015-04-14 15:30:00,24.43,24.49,24.39,24.4,616000.0,19.9799,20.029,19.9472,19.9554,616000.0
2015-04-15 09:30:00,24.45,24.83,24.36,24.82,217400.0,19.9963,20.3071,19.9227,20.2989,217400.0
2015-04-15 10:00:00,24.82,24.86,24.78,24.8,170200.0,20.2989,20.3316,20.2662,20.2825,170200.0
2015-04-15 10:30:00,24.8,24.88,24.75,24.79,140000.0,20.2825,20.348,20.2416,20.2744,140000.0
2015-04-15 11:00:00,24.8,24.8,24.7,24.7,171400.0,20.2825,20.2825,20.2007,20.2007,171400.0
2015-04-15 11:30:00,24.7,24.75,24.69,24.74,164800.0,20.2007,20.2416,20.1926,20.2335,164800.0
2015-04-15 12:00:00,24.74,24.78,24.71,24.73,180400.0,20.2335,20.2662,20.2089,20.2253,180400.0
2015-04-15 12:30:00,24.73,24.8,24.69,24.78,173400.0,20.2253,20.2825,20.1926,20.2662,173400.0
2015-04-15 13:00:00,24.78,24.95,24.78,24.95,94800.0,20.2662,20.4052,20.2662,20.4052,94800.0
2015-04-15 13:30:00,24.96,24.98,24.91,24.97,123200.0,20.4134,20.4297,20.3725,20.4216,123200.0
2015-04-15 14:00:00,24.97,24.98,24.91,24.93,103800.0,20.4216,20.4297,20.3725,20.3889,103800.0
2015-04-15 14:30:00,24.93,25.04,24.9,25.02,164000.0,20.3889,20.4788,20.3643,20.4625,164000.0
2015-04-15 15:00:00,25.02,25.1,25.02,25.1,256000.0,20.4625,20.5279,20.4625,20.5279,256000.0
2015-04-15 15:30:00,25.1,25.13,25.05,25.06,988600.0,20.5279,20.5524,20.487,20.4952,988600.0
2015-04-16 09:30:00,24.95,25.0,24.85,24.89,217400.0,20.4052,20.4461,20.3234,20.3561,217400.0
2015-04-16 10:00:00,24.86,25.04,24.83,25.04,360000.0,20.3316,20.4788,20.3071,20.4788,360000.0
2015-04-16 10:30:00,25.03,25.07,24.98,25.05,231200.0,20.4706,20.5034,20.4297,20.487,231200.0
2015-04-16 11:00:00,25.04,25.1,25.0,25.05,129600.0,20.4788,20.5279,20.4461,20.487,129600.0
2015-04-16 11:30:00,25.05,25.07,24.98,25.06,214000.0,20.487,20.5034,20.4297,20.4952,214000.0
2015-04-16 12:00:00,25.06,25.13,25.06,25.13,131600.0,20.4952,20.5524,20.4952,20.5524,131600.0
2015-04-16 12:30:00,25.13,25.16,25.11,25.11,234600.0,20.5524,20.577,20.5361,20.5361,234600.0
2015-04-16 13:00:00,25.11,25.16,25.04,25.06,260600.0,20.5361,20.577,20.4788,20.4952,260600.0
2015-04-16 13:30:00,25.05,25.09,25.0,25.08,107400.0,20.487,20.5197,20.4461,20.5115,107400.0
2015-04-16 14:00:00,25.08,25.15,25.07,25.15,119000.0,20.5115,20.5688,20.5034,20.5688,119000.0
2015-04-16 14:30:00,25.15,25.18,25.1,25.11,127400.0,20.5688,20.5933,20.5279,20.5361,127400.0
2015-04-16 15:00:00,25.11,25.14,25.08,25.09,159600.0,20.5361,20.5606,20.5115,20.5197,159600.0
2015-04-16 15:30:00,25.1,25.15,25.08,25.13,405800.0,20.5279,20.5688,20.5115,20.5524,405800.0
2015-04-17 09:30:00,24.88,24.92,24.65,24.71,268200.0,20.348,20.3807,20.1599,20.2089,268200.0
2015-04-17 10:00:00,24.71,24.79,24.61,24.72,233600.0,20.2089,20.2744,20.1271,20.2171,233600.0
2015-04-17 10:30:00,24.73,24.8,24.71,24.72,267200.0,20.2253,20.2825,20.2089,20.2171,267200.0
2015-04-17 11:00:00,24.71,24.72,24.65,24.68,214200.0,20.2089,20.2171,20.1599,20.1844,214200.0
2015-04-17 11:30:00,24.68,24.69,24.58,24.61,89800.0,20.1844,20.1926,20.1026,20.1271,89800.0
2015-04-17 12:00:00,24.61,24.68,24.61,24.66,134600.0,20.1271,20.1844,20.1271,20.168,134600.0
2015-04-17 12:30:00,24.65,24.65,24.59,24.62,76000.0,20.1599,20.1599,20.1108,20.1353,76000.0
2015-04-17 13:00:00,24.62,24.65,24.6,24.62,76600.0,20.1353,20.1599,20.119,20.1353,76600.0
2015-04-17 13:30:00,24.62,24.62,24.49,24.5,118200.0,20.1353,20.1353,20.029,20.0372,118200.0
2015-04-17 14:00:00,24.51,24.52,24.49,24.5,129000.0,20.0454,20.0535,20.029,20.0372,129000.0
2015-04-17 14:30:00,24.5,24.57,24.47,24.51,308400.0,20.0372,20.0944,20.0126,20.0454,308400.0
2015-04-17 15:00:00,24.51,24.54,24.49,24.53,248000.0,20.0454,20.0699,20.029,20.0617,248000.0
2015-04-17 15:30:00,24.53,24.63,24.52,24.59,409600.0,20.0617,20.1435,20.0535,20.1108,409600.0
2015-04-20 09:30:00,24.78,24.89,24.65,24.85,86400.0,20.2662,20.3561,20.1599,20.3234,86400.0
2015-04-20 10:00:00,24.85,24.88,24.8,24.84,38000.0,20.3234,20.348,20.2825,20.3152,38000.0
2015-04-20 10:30:00,24.85,24.88,24.8,24.86,74200.0,20.3234,20.348,20.2825,20.3316,74200.0
2015-04-20 11:00:00,24.88,24.92,24.86,24.91,63800.0,20.348,20.3807,20.3316,20.3725,63800.0
2015-04-20 11:30:00,24.92,24.92,24.81,24.85,61400.0,20.3807,20.3807,20.2907,20.3234,61400.0
2015-04-20 12:00:00,24.85,24.85,24.79,24.8,69200.0,20.3234,20.3234,20.2744,20.2825,69200.0
2015-04-20 12:30:00,24.8,24.81,24.74,24.76,110600.0,20.2825,20.2907,20.2335,20.2498,110600.0
2015-04-20 13:00:00,24.76,24.81,24.75,24.77,98200.0,20.2498,20.2907,20.2416,20.258,98200.0
2015-04-20 13:30:00,24.77,24.79,24.74,24.78,62800.0,20.258,20.2744,20.2335,20.2662,62800.0
2015-04-20 14:00:00,24.78,24.86,24.78,24.85,58600.0,20.2662,20.3316,20.2662,20.3234,58600.0
2015-04-20 14:30:00,24.85,24.85,24.79,24.82,62000.0,20.3234,20.3234,20.2744,20.2989,62000.0
2015-04-20 15:00:00,24.82,24.86,24.81,24.84,82600.0,20.2989,20.3316,20.2907,20.3152,82600.0
2015-04-20 15:30:00,24.84,24.86,24.79,24.8,231400.0,20.3152,20.3316,20.2744,20.2825,231400.0
2015-04-21 09:30:00,24.93,24.95,24.66,24.66,238000.0,20.3889,20.4052,20.168,20.168,238000.0
2015-04-21 10:00:00,24.66,24.77,24.6,24.6,213000.0,20.168,20.258,20.119,20.119,213000.0
2015-04-21 10:30:00,24.61,24.7,24.57,24.67,210000.0,20.1271,20.2007,20.0944,20.1762,210000.0
2015-04-21 11:00:00,24.67,24.68,24.61,24.61,196200.0,20.1762,20.1844,20.1271,20.1271,196200.0
2015-04-21 11:30:00,24.61,24.64,24.56,24.56,171600.0,20.1271,20.1517,20.0863,20.0863,171600.0
2015-04-21 12:00:00,24.57,24.63,24.53,24.61,237800.0,20.0944,20.1435,20.0617,20.1271,237800.0
2015-04-21 12:30:00,24.61,24.61,24.57,24.58,98000.0,20.1271,20.1271,20.0944,20.1026,98000.0
2015-04-21 13:00:00,24.58,24.61,24.57,24.59,127800.0,20.1026,20.1271,20.0944,20.1108,127800.0
2015-04-21 13:30:00,24.59,24.6,24.52,24.54,166600.0,20.1108,20.119,20.0535,20.0699,166600.0
2015-04-21 14:00:00,24.53,24.59,24.48,24.59,266200.0,20.0617,20.1108,20.0208,20.1108,266200.0
2015-04-21 14:30:00,24.59,24.64,24.57,24.62,198200.0,20.1108,20.1517,20.0944,20.1353,198200.0
2015-04-21 15:00:00,24.63,24.64,24.58,24.6,485400.0,20.1435,20.1517,20.1026,20.119,485400.0
2015-04-21 15:30:00,24.6,24.63,24.58,24.61,765600.0,20.119,20.1435,20.1026,20.1271,765600.0
2015-04-22 09:30:00,24.73,24.73,24.31,24.46,230800.0,20.2253,20.2253,19.8818,20.0045,230800.0
2015-04-22 10:00:00,24.47,24.49,24.31,24.34,281400.0,20.0126,20.029,19.8818,19.9063,281400.0
2015-04-22 10:30:00,24.34,24.5,24.32,24.5,210400.0,19.9063,20.0372,19.89,20.0372,210400.0
2015-04-22 11:00:00,24.5,24.57,24.46,24.51,139200.0,20.0372,20.0944,20.0045,20.0454,139200.0
2015-04-22 11:30:00,24.5,24.52,24.45,24.45,126000.0,20.0372,20.0535,19.9963,19.9963,126000.0
2015-04-22 12:00:00,24.46,24.5,24.41,24.5,101000.0,20.0045,20.0372,19.9636,20.0372,101000.0
2015-04-22 12:30:00,24.5,24.56,24.46,24.53,86800.0,20.0372,20.0863,20.0045,20.0617,86800.0
2015-04-22 13:00:00,24.53,24.59,24.5,24.57,62000.0,20.0617,20.1108,20.0372,20.0944,62000.0
2015-04-22 13:30:00,24.57,24.63,24.57,24.6,70000.0,20.0944,20.1435,20.0944,20.119,70000.0
2015-04-22 14:00:00,24.59,24.61,24.57,24.61,168200.0,20.1108,20.1271,20.0944,20.1271,168200.0
2015-04-22 14:30:00,24.61,24.63,24.59,24.61,73600.0,20.1271,20.1435,20.1108,20.1271,73600.0
2015-04-22 15:00:00,24.61,24.68,24.61,24.66,179600.0,20.1271,20.1844,20.1271,20.168,179600.0
2015-04-22 15:30:00,24.66,24.67,24.61,24.65,474600.0,20.168,20.1762,20.1271,20.1599,474600.0
2015-04-23 09:30:00,24.1,24.13,23.92,24.1,810400.0,19.71,19.7346,19.5628,19.71,810400.0
2015-04-23 10:00:00,24.1,24.17,24.0,24.03,526000.0,19.71,19.7673,19.6283,19.6528,526000.0
2015-04-23 10:30:00,24.03,24.11,24.03,24.1,187600.0,19.6528,19.7182,19.6528,19.71,187600.0
2015-04-23 11:00:00,24.1,24.18,24.1,24.17,216600.0,19.71,19.7755,19.71,19.7673,216600.0
2015-04-23 11:30:00,24.17,24.24,24.09,24.24,151400.0,19.7673,19.8245,19.7019,19.8245,151400.0
2015-04-23 12:00:00,24.23,24.24,24.18,24.2,141200.0,19.8164,19.8245,19.7755,19.7918,141200.0
2015-04-23 12:30:00,24.2,24.25,24.18,24.25,206200.0,19.7918,19.8327,19.7755,19.8327,206200.0
2015-04-23 13:00:00,24.25,24.37,24.24,24.36,205000.0,19.8327,19.9309,19.8245,19.9227,205000.0
2015-04-23 13:30:00,24.36,24.39,24.33,24.39,148800.0,19.9227,19.9472,19.8981,19.9472,148800.0
2015-04-23 14:00:00,24.4,24.45,24.36,24.36,134800.0,19.9554,19.9963,19.9227,19.9227,134800.0
2015-04-23 14:30:00,24.36,24.37,24.3,24.3,128200.0,19.9227,19.9309,19.8736,19.8736,128200.0
2015-04-23 15:00:00,24.3,24.38,24.28,24.28,171600.0,19.8736,19.939,19.8573,19.8573,171600.0
2015-04-23 15:30:00,24.28,24.31,24.24,24.29,668400.0,19.8573,19.8818,19.8245,19.8654,668400.0
2015-04-24 09:30:00,24.16,24.17,23.86,23.89,522600.0,19.7591,19.7673,19.5138,19.5383,522600.0
2015-04-24 10:00:00,23.91,23.91,23.73,23.79,425600.0,19.5547,19.5547,19.4074,19.4565,425600.0
2015-04-24 10:30:00,23.79,23.79,23.75,23.79,279200.0,19.4565,19.4565,19.4238,19.4565,279200.0
2015-04-24 11:00:00,23.79,23.82,23.75,23.75,234000.0,19.4565,19.481,19.4238,19.4238,234000.0
2015-04-24 11:30:00,23.75,23.76,23.66,23.69,155000.0,19.4238,19.432,19.3502,19.3747,155000.0
2015-04-24 12:00:00,23.68,23.68,23.53,23.55,411000.0,19.3665,19.3665,19.2439,19.2602,411000.0
2015-04-24 12:30:00,23.55,23.57,23.51,23.57,309400.0,19.2602,19.2766,19.2275,19.2766,309400.0
2015-04-24 13:00:00,23.57,23.58,23.53,23.57,220200.0,19.2766,19.2848,19.2439,19.2766,220200.0
2015-04-24 13:30:00,23.57,23.58,23.52,23.56,235000.0,19.2766,19.2848,19.2357,19.2684,235000.0
2015-04-24 14:00:00,23.57,23.64,23.56,23.64,174200.0,19.2766,19.3338,19.2684,19.3338,174200.0
2015-04-24 14:30:00,23.64,23.68,23.61,23.63,162200.0,19.3338,19.3665,19.3093,19.3257,162200.0
2015-04-24 15:00:00,23.63,23.66,23.61,23.66,301600.0,19.3257,19.3502,19.3093,19.3502,301600.0
2015-04-24 15:30:00,23.66,23.72,23.66,23.67,706800.0,19.3502,19.3993,19.3502,19.3584,706800.0
2015-04-27 09:30:00,23.72,23.9,23.68,23.9,387000.0,19.3993,19.5465,19.3665,19.5465,387000.0
2015-04-27 10:00:00,23.9,23.99,23.86,23.92,178800.0,19.5465,19.6201,19.5138,19.5628,178800.0
2015-04-27 10:30:00,23.93,23.95,23.78,23.8,135800.0,19.571,19.5874,19.4483,19.4647,135800.0
2015-04-27 11:00:00,23.79,23.83,23.75,23.79,225000.0,19.4565,19.4892,19.4238,19.4565,225000.0
2015-04-27 11:30:00,23.78,23.79,23.72,23.73,129800.0,19.4483,19.4565,19.3993,19.4074,129800.0
2015-04-27 12:00:00,23.73,23.74,23.66,23.68,133800.0,19.4074,19.4156,19.3502,19.3665,133800.0
2015-04-27 12:30:00,23.69,23.7,23.66,23.7,103200.0,19.3747,19.3829,19.3502,19.3829,103200.0
2015-04-27 13:00:00,23.7,23.75,23.67,23.72,125600.0,19.3829,19.4238,19.3584,19.3993,125600.0
2015-04-27 13:30:00,23.72,23.74,23.66,23.68,83800.0,19.3993,19.4156,19.3502,19.3665,83800.0
2015-04-27 14:00:00,23.68,23.72,23.64,23.71,90200.0,19.3665,19.3993,19.3338,19.3911,90200.0
2015-04-27 14:30:00,23.71,23.71,23.64,23.69,85200.0,19.3911,19.3911,19.3338,19.3747,85200.0
2015-04-27 15:00:00,23.69,23.71,23.6,23.68,241000.0,19.3747,19.3911,19.3011,19.3665,241000.0
2015-04-27 15:30:00,23.68,23.69,23.62,23.68,405600.0,19.3665,19.3747,19.3175,19.3665,405600.0
2015-04-28 09:30:00,23.67,23.86,23.64,23.65,340800.0,19.3584,19.5138,19.3338,19.342,340800.0
2015-04-28 10:00:00,23.64,23.7,23.54,23.66,194400.0,19.3338,19.3829,19.2521,19.3502,194400.0
2015-04-28 10:30:00,23.66,23.88,23.65,23.87,214200.0,19.3502,19.5301,19.342,19.5219,214200.0
2015-04-28 11:00:00,23.88,23.97,23.86,23.86,173400.0,19.5301,19.6037,19.5138,19.5138,173400.0
2015-04-28 11:30:00,23.86,23.89,23.82,23.85,152400.0,19.5138,19.5383,19.481,19.5056,152400.0
2015-04-28 12:00:00,23.85,23.92,23.82,23.9,135000.0,19.5056,19.5628,19.481,19.5465,135000.0
2015-04-28 12:30:00,23.9,23.96,23.88,23.94,134600.0,19.5465,19.5955,19.5301,19.5792,134600.0
2015-04-28 13:00:00,23.95,23.99,23.94,23.95,92400.0,19.5874,19.6201,19.5792,19.5874,92400.0
2015-04-28 13:30:00,23.95,24.02,23.94,23.99,73600.0,19.5874,19.6446,19.5792,19.6201,73600.0
2015-04-28 14:00:00,23.98,23.99,23.9,23.9,63600.0,19.6119,19.6201,19.5465,19.5465,63600.0
2015-04-28 14:30:00,23.9,23.96,23.9,23.93,99400.0,19.5465,19.5955,19.5465,19.571,99400.0
2015-04-28 15:00:00,23.93,23.96,23.9,23.91,135400.0,19.571,19.5955,19.5465,19.5547,135400.0
2015-04-28 15:30:00,23.91,23.98,23.91,23.98,243000.0,19.5547,19.6119,19.5547,19.6119,243000.0
2015-04-29 09:30:00,23.75,23.97,23.68,23.8,182200.0,19.4238,19.6037,19.3665,19.4647,182200.0
2015-04-29 10:00:00,23.8,23.86,23.75,23.8,144600.0,19.4647,19.5138,19.4238,19.4647,144600.0
2015-04-29 10:30:00,23.78,23.88,23.78,23.82,76600.0,19.4483,19.5301,19.4483,19.481,76600.0
2015-04-29 11:00:00,23.81,23.88,23.8,23.81,122600.0,19.4729,19.5301,19.4647,19.4729,122600.0
2015-04-29 11:30:00,23.82,23.82,23.77,23.8,98800.0,19.481,19.481,19.4402,19.4647,98800.0
2015-04-29 12:00:00,23.8,23.82,23.69,23.7,106000.0,19.4647,19.481,19.3747,19.3829,106000.0
2015-04-29 12:30:00,23.7,23.79,23.68,23.79,178400.0,19.3829,19.4565,19.3665,19.4565,178400.0
2015-04-29 13:00:00,23.79,23.79,23.71,23.73,93400.0,19.4565,19.4565,19.3911,19.4074,93400.0
2015-04-29 13:30:00,23.73,23.96,23.73,23.93,115800.0,19.4074,19.5955,19.4074,19.571,115800.0
2015-04-29 14:00:00,23.94,23.96,23.84,23.93,152000.0,19.5792,19.5955,19.4974,19.571,152000.0
2015-04-29 14:30:00,23.94,23.99,23.9,23.92,177800.0,19.5792,19.6201,19.5465,19.5628,177800.0
2015-04-29 15:00:00,23.92,23.95,23.81,23.84,179000.0,19.5628,19.5874,19.4729,19.4974,179000.0
2015-04-29 15:30:00,23.84,23.9,23.81,23.82,388000.0,19.4974,19.5465,19.4729,19.481,388000.0
2015-04-30 09:30:00,23.7,23.9,23.68,23.68,152200.0,19.3829,19.5465,19.3665,19.3665,152200.0
2015-04-30 10:00:00,23.68,23.78,23.67,23.7,163800.0,19.3665,19.4483,19.3584,19.3829,163800.0
2015-04-30 10:30:00,23.7,23.81,23.67,23.78,168800.0,19.3829,19.4729,19.3584,19.4483,168800.0
2015-04-30 11:00:00,23.79,23.92,23.75,23.86,191800.0,19.4565,19.5628,19.4238,19.5138,191800.0
2015-04-30 11:30:00,23.87,23.93,23.82,23.84,404600.0,19.5219,19.571,19.481,19.4974,404600.0
2015-04-30 12:00:00,23.84,23.92,23.84,23.91,137600.0,19.4974,19.5628,19.4974,19.5547,137600.0
2015-04-30 12:30:00,23.91,23.93,23.88,23.93,121000.0,19.5547,19.571,19.5301,19.571,121000.0
2015-04-30 13:00:00,23.93,23.93,23.86,23.89,125400.0,19.571,19.571,19.5138,19.5383,125400.0
2015-04-30 13:30:00,23.89,23.92,23.87,23.9,116400.0,19.5383,19.5628,19.5219,19.5465,116400.0
2015-04-30 14:00:00,23.89,23.93,23.83,23.84,198800.0,19.5383,19.571,19.4892,19.4974,198800.0
2015-04-30 14:30:00,23.83,23.86,23.77,23.79,290600.0,19.4892,19.5138,19.4402,19.4565,290600.0
2015-04-30 15:00:00,23.79,23.82,23.68,23.75,307800.0,19.4565,19.481,19.3665,19.4238,307800.0
2015-04-30 15:30:00,23.75,23.83,23.71,23.83,978400.0,19.4238,19.4892,19.3911,19.4892,978400.0
2015-05-01 09:30:00,24.05,24.14,23.93,24.06,167600.0,19.6692,19.7428,19.571,19.6773,167600.0
2015-05-01 10:00:00,24.04,24.21,24.03,24.17,100200.0,19.661,19.8,19.6528,19.7673,100200.0
2015-05-01 10:30:00,24.17,24.17,24.06,24.1,98000.0,19.7673,19.7673,19.6773,19.71,98000.0
2015-05-01 11:00:00,24.11,24.17,24.08,24.13,142400.0,19.7182,19.7673,19.6937,19.7346,142400.0
2015-05-01 11:30:00,24.13,24.16,24.06,24.13,109600.0,19.7346,19.7591,19.6773,19.7346,109600.0
2015-05-01 12:00:00,24.14,24.17,24.1,24.14,142400.0,19.7428,19.7673,19.71,19.7428,142400.0
2015-05-01 12:30:00,24.14,24.19,24.11,24.19,98200.0,19.7428,19.7836,19.7182,19.7836,98200.0
2015-05-01 13:00:00,24.2,24.2,24.15,24.18,54400.0,19.7918,19.7918,19.7509,19.7755,54400.0
2015-05-01 13:30:00,24.18,24.3,24.16,24.28,177800.0,19.7755,19.8736,19.7591,19.8573,177800.0
2015-05-01 14:00:00,24.28,24.36,24.27,24.36,137000.0,19.8573,19.9227,19.8491,19.9227,137000.0
2015-05-01 14:30:00,24.36,24.37,24.32,24.33,142000.0,19.9227,19.9309,19.89,19.8981,142000.0
2015-05-01 15:00:00,24.34,24.35,24.25,24.25,161400.0,19.9063,19.9145,19.8327,19.8327,161400.0
2015-05-01 15:30:00,24.26,24.31,24.18,24.3,578400.0,19.8409,19.8818,19.7755,19.8736,578400.0
2015-05-04 09:30:00,24.43,24.47,24.33,24.43,328600.0,19.9799,20.0126,19.8981,19.9799,328600.0
2015-05-04 10:00:00,24.43,24.48,24.41,24.45,199000.0,19.9799,20.0208,19.9636,19.9963,199000.0
2015-05-04 10:30:00,24.45,24.46,24.33,24.34,128000.0,19.9963,20.0045,19.8981,19.9063,128000.0
2015-05-04 11:00:00,24.35,24.41,24.35,24.39,91200.0,19.9145,19.9636,19.9145,19.9472,91200.0
2015-05-04 11:30:00,24.39,24.43,24.35,24.42,89400.0,19.9472,19.9799,19.9145,19.9718,89400.0
2015-05-04 12:00:00,24.43,24.44,24.39,24.43,58400.0,19.9799,19.9881,19.9472,19.9799,58400.0
2015-05-04 12:30:00,24.43,24.44,24.38,24.41,88400.0,19.9799,19.9881,19.939,19.9636,88400.0
2015-05-04 13:00:00,24.41,24.42,24.35,24.38,75000.0,19.9636,19.9718,19.9145,19.939,75000.0
2015-05-04 13:30:00,24.38,24.43,24.38,24.43,110400.0,19.939,19.9799,19.939,19.9799,110400.0
2015-05-04 14:00:00,24.43,24.48,24.43,24.46,160800.0,19.9799,20.0208,19.9799,20.0045,160800.0
2015-05-04 14:30:00,24.47,24.47,24.39,24.4,158400.0,20.0126,20.0126,19.9472,19.9554,158400.0
2015-05-04 15:00:00,24.4,24.45,24.39,24.42,196000.0,19.9554,19.9963,19.9472,19.9718,196000.0
2015-05-04 15:30:00,24.42,24.46,24.41,24.42,374800.0,19.9718,20.0045,19.9636,19.9718,374800.0
2015-05-05 09:30:00,24.3,24.41,24.15,24.17,211000.0,19.8736,19.9636,19.7509,19.7673,211000.0
2015-05-05 10:00:00,24.13,24.21,24.08,24.18,165000.0,19.7346,19.8,19.6937,19.7755,165000.0
2015-05-05 10:30:00,24.17,24.2,24.11,24.16,216800.0,19.7673,19.7918,19.7182,19.7591,216800.0
2015-05-05 11:00:00,24.15,24.15,24.05,24.07,98200.0,19.7509,19.7509,19.6692,19.6855,98200.0
2015-05-05 11:30:00,24.07,24.1,24.01,24.05,168600.0,19.6855,19.71,19.6364,19.6692,168600.0
2015-05-05 12:00:00,24.05,24.06,24.0,24.0,195800.0,19.6692,19.6773,19.6283,19.6283,195800.0
2015-05-05 12:30:00,24.0,24.0,23.91,23.92,78000.0,19.6283,19.6283,19.5547,19.5628,78000.0
2015-05-05 13:00:00,23.93,23.94,23.84,23.89,156400.0,19.571,19.5792,19.4974,19.5383,156400.0
2015-05-05 13:30:00,23.9,23.92,23.81,23.83,240600.0,19.5465,19.5628,19.4729,19.4892,240600.0
2015-05-05 14:00:00,23.83,23.86,23.79,23.85,131800.0,19.4892,19.5138,19.4565,19.5056,131800.0
2015-05-05 14:30:00,23.84,23.86,23.78,23.82,157400.0,19.4974,19.5138,19.4483,19.481,157400.0
2015-05-05 15:00:00,23.81,23.88,23.77,23.86,122800.0,19.4729,19.5301,19.4402,19.5138,122800.0
2015-05-05 15:30:00,23.86,23.88,23.76,23.78,447400.0,19.5138,19.5301,19.432,19.4483,447400.0
2015-05-06 09:30:00,23.88,23.96,23.57,23.64,170000.0,19.5301,19.5955,19.2766,19.3338,170000.0
2015-05-06 10:00:00,23.63,23.65,23.53,23.6,156200.0,19.3257,19.342,19.2439,19.3011,156200.0
2015-05-06 10:30:00,23.6,23.63,23.54,23.55,344600.0,19.3011,19.3257,19.2521,19.2602,344600.0
2015-05-06 11:00:00,23.56,23.59,23.46,23.53,334600.0,19.2684,19.2929,19.1866,19.2439,334600.0
2015-05-06 11:30:00,23.53,23.57,23.5,23.54,157200.0,19.2439,19.2766,19.2193,19.2521,157200.0
2015-05-06 12:00:00,23.54,23.57,23.49,23.54,153200.0,19.2521,19.2766,19.2112,19.2521,153200.0
2015-05-06 12:30:00,23.54,23.57,23.5,23.53,171600.0,19.2521,19.2766,19.2193,19.2439,171600.0
2015-05-06 13:00:00,23.53,23.55,23.49,23.49,116400.0,19.2439,19.2602,19.2112,19.2112,116400.0
2015-05-06 13:30:00,23.49,23.5,23.42,23.46,170800.0,19.2112,19.2193,19.1539,19.1866,170800.0
2015-05-06 14:00:00,23.46,23.46,23.4,23.42,224800.0,19.1866,19.1866,19.1376,19.1539,224800.0
2015-05-06 14:30:00,23.42,23.43,23.36,23.38,306800.0,19.1539,19.1621,19.1048,19.1212,306800.0
2015-05-06 15:00:00,23.38,23.45,23.37,23.45,323200.0,19.1212,19.1784,19.113,19.1784,323200.0
2015-05-06 15:30:00,23.46,23.56,23.43,23.56,645800.0,19.1866,19.2684,19.1621,19.2684,645800.0
2015-05-07 09:30:00,23.61,23.99,23.61,23.76,183800.0,19.3093,19.6201,19.3093,19.432,183800.0
2015-05-07 10:00:00,23.75,23.79,23.67,23.68,126000.0,19.4238,19.4565,19.3584,19.3665,126000.0
2015-05-07 10:30:00,23.69,23.82,23.66,23.8,324000.0,19.3747,19.481,19.3502,19.4647,324000.0
2015-05-07 11:00:00,23.81,23.85,23.74,23.84,150800.0,19.4729,19.5056,19.4156,19.4974,150800.0
2015-05-07 11:30:00,23.84,23.84,23.66,23.68,108200.0,19.4974,19.4974,19.3502,19.3665,108200.0
2015-05-07 12:00:00,23.68,23.75,23.67,23.73,73000.0,19.3665,19.4238,19.3584,19.4074,73000.0
2015-05-07 12:30:00,23.73,23.76,23.71,23.75,153200.0,19.4074,19.432,19.3911,19.4238,153200.0
2015-05-07 13:00:00,23.74,23.76,23.67,23.71,99600.0,19.4156,19.432,19.3584,19.3911,99600.0
2015-05-07 13:30:00,23.71,23.75,23.68,23.7,144600.0,19.3911,19.4238,19.3665,19.3829,144600.0
2015-05-07 14:00:00,23.71,23.72,23.67,23.72,110400.0,19.3911,19.3993,19.3584,19.3993,110400.0
2015-05-07 14:30:00,23.72,23.73,23.67,23.7,111400.0,19.3993,19.4074,19.3584,19.3829,111400.0
2015-05-07 15:00:00,23.7,23.75,23.68,23.74,205600.0,19.3829,19.4238,19.3665,19.4156,205600.0
2015-05-07 15:30:00,23.74,23.75,23.67,23.71,499200.0,19.4156,19.4238,19.3584,19.3911,499200.0
2015-05-08 09:30:00,24.0,25.0,23.92,24.89,1452000.0,19.6283,20.4461,19.5628,20.3561,1452000.0
2015-05-08 10:00:00,24.9,24.95,24.5,24.54,815800.0,20.3643,20.4052,20.0372,20.0699,815800.0
2015-05-08 10:30:00,24.53,24.58,24.11,24.18,677800.0,20.0617,20.1026,19.7182,19.7755,677800.0
2015-05-08 11:00:00,24.18,24.23,24.07,24.2,372800.0,19.7755,19.8164,19.6855,19.7918,372800.0
2015-05-08 11:30:00,24.19,24.28,24.14,24.26,319600.0,19.7836,19.8573,19.7428,19.8409,319600.0
2015-05-08 12:00:00,24.26,24.32,24.25,24.29,251400.0,19.8409,19.89,19.8327,19.8654,251400.0
2015-05-08 12:30:00,24.29,24.31,24.14,24.15,284000.0,19.8654,19.8818,19.7428,19.7509,284000.0
2015-05-08 13:00:00,24.15,24.29,24.14,24.28,293000.0,19.7509,19.8654,19.7428,19.8573,293000.0
2015-05-08 13:30:00,24.28,24.34,24.21,24.34,500800.0,19.8573,19.9063,19.8,19.9063,500800.0
2015-05-08 14:00:00,24.34,24.42,24.31,24.41,246000.0,19.9063,19.9718,19.8818,19.9636,246000.0
2015-05-08 14:30:00,24.41,24.45,24.36,24.43,431800.0,19.9636,19.9963,19.9227,19.9799,431800.0
2015-05-08 15:00:00,24.43,24.47,24.41,24.45,432400.0,19.9799,20.0126,19.9636,19.9963,432400.0
2015-05-08 15:30:00,24.45,24.53,24.45,24.49,878800.0,19.9963,20.0617,19.9963,20.029,878800.0
2015-05-11 09:30:00,24.49,24.49,24.28,24.42,410800.0,20.029,20.029,19.8573,19.9718,410800.0
2015-05-11 10:00:00,24.42,24.45,24.37,24.42,198800.0,19.9718,19.9963,19.9309,19.9718,198800.0
2015-05-11 10:30:00,24.42,24.51,24.39,24.49,214800.0,19.9718,20.0454,19.9472,20.029,214800.0
2015-05-11 11:00:00,24.49,24.6,24.47,24.56,222600.0,20.029,20.119,20.0126,20.0863,222600.0
2015-05-11 11:30:00,24.55,24.6,24.54,24.58,235600.0,20.0781,20.119,20.0699,20.1026,235600.0
2015-05-11 12:00:00,24.58,24.59,24.54,24.57,174600.0,20.1026,20.1108,20.0699,20.0944,174600.0
2015-05-11 12:30:00,24.57,24.6,24.55,24.58,118200.0,20.0944,20.119,20.0781,20.1026,118200.0
2015-05-11 13:00:00,24.58,24.64,24.57,24.63,126400.0,20.1026,20.1517,20.0944,20.1435,126400.0
2015-05-11 13:30:00,24.63,24.64,24.58,24.58,139600.0,20.1435,20.1517,20.1026,20.1026,139600.0
2015-05-11 14:00:00,24.58,24.63,24.57,24.63,150200.0,20.1026,20.1435,20.0944,20.1435,150200.0
2015-05-11 14:30:00,24.62,24.65,24.61,24.64,243400.0,20.1353,20.1599,20.1271,20.1517,243400.0
2015-05-11 15:00:00,24.64,24.75,24.61,24.74,521400.0,20.1517,20.2416,20.1271,20.2335,521400.0
2015-05-11 15:30:00,24.74,24.75,24.68,24.69,697000.0,20.2335,20.2416,20.1844,20.1926,697000.0
2015-05-12 09:30:00,24.59,24.59,24.21,24.3,367600.0,20.1108,20.1108,19.8,19.8736,367600.0
2015-05-12 10:00:00,24.3,24.33,24.28,24.3,367200.0,19.8736,19.8981,19.8573,19.8736,367200.0
2015-05-12 10:30:00,24.3,24.42,24.3,24.41,401400.0,19.8736,19.9718,19.8736,19.9636,401400.0
2015-05-12 11:00:00,24.41,24.54,24.41,24.5,222400.0,19.9636,20.0699,19.9636,20.0372,222400.0
2015-05-12 11:30:00,24.5,24.56,24.48,24.49,207000.0,20.0372,20.0863,20.0208,20.029,207000.0
2015-05-12 12:00:00,24.48,24.51,24.45,24.49,150800.0,20.0208,20.0454,19.9963,20.029,150800.0
2015-05-12 12:30:00,24.49,24.54,24.48,24.5,89800.0,20.029,20.0699,20.0208,20.0372,89800.0
2015-05-12 13:00:00,24.51,24.57,24.49,24.56,122200.0,20.0454,20.0944,20.029,20.0863,122200.0
2015-05-12 13:30:00,24.56,24.6,24.5,24.58,151000.0,20.0863,20.119,20.0372,20.1026,151000.0
2015-05-12 14:00:00,24.58,24.67,24.57,24.65,167800.0,20.1026,20.1762,20.0944,20.1599,167800.0
2015-05-12 14:30:00,24.65,24.69,24.57,24.58,140000.0,20.1599,20.1926,20.0944,20.1026,140000.0
2015-05-12 15:00:00,24.58,24.67,24.58,24.65,304600.0,20.1026,20.1762,20.1026,20.1599,304600.0
2015-05-12 15:30:00,24.65,24.68,24.54,24.54,815000.0,20.1599,20.1844,20.0699,20.0699,815000.0
2015-05-13 09:30:00,24.7,24.99,24.39,24.98,221600.0,20.2007,20.4379,19.9472,20.4297,221600.0
2015-05-13 10:00:00,24.98,24.98,24.86,24.86,287000.0,20.4297,20.4297,20.3316,20.3316,287000.0
2015-05-13 10:30:00,24.86,24.89,24.74,24.75,178400.0,20.3316,20.3561,20.2335,20.2416,178400.0
2015-05-13 11:00:00,24.75,24.84,24.73,24.82,201400.0,20.2416,20.3152,20.2253,20.2989,201400.0
2015-05-13 11:30:00,24.82,24.85,24.78,24.82,122000.0,20.2989,20.3234,20.2662,20.2989,122000.0
2015-05-13 12:00:00,24.82,24.85,24.75,24.8,175800.0,20.2989,20.3234,20.2416,20.2825,175800.0
2015-05-13 12:30:00,24.8,24.83,24.79,24.81,115600.0,20.2825,20.3071,20.2744,20.2907,115600.0
2015-05-13 13:00:00,24.81,24.85,24.8,24.85,134800.0,20.2907,20.3234,20.2825,20.3234,134800.0
2015-05-13 13:30:00,24.85,24.86,24.82,24.85,67200.0,20.3234,20.3316,20.2989,20.3234,67200.0
2015-05-13 14:00:00,24.85,24.87,24.82,24.84,172600.0,20.3234,20.3398,20.2989,20.3152,172600.0
2015-05-13 14:30:00,24.84,24.87,24.81,24.84,117400.0,20.3152,20.3398,20.2907,20.3152,117400.0
2015-05-13 15:00:00,24.84,24.86,24.78,24.82,134800.0,20.3152,20.3316,20.2662,20.2989,134800.0
2015-05-13 15:30:00,24.82,24.85,24.8,24.83,531200.0,20.2989,20.3234,20.2825,20.3071,531200.0
2015-05-14 09:30:00,24.9,24.99,24.88,24.88,131400.0,20.3643,20.4379,20.348,20.348,131400.0
2015-05-14 10:00:00,24.88,24.94,24.87,24.89,204200.0,20.348,20.397,20.3398,20.3561,204200.0
2015-05-14 10:30:00,24.89,24.91,24.81,24.84,118400.0,20.3561,20.3725,20.2907,20.3152,118400.0
2015-05-14 11:00:00,24.84,24.86,24.76,24.77,110400.0,20.3152,20.3316,20.2498,20.258,110400.0
2015-05-14 11:30:00,24.77,24.79,24.75,24.78,104200.0,20.258,20.2744,20.2416,20.2662,104200.0
2015-05-14 12:00:00,24.78,24.85,24.77,24.84,95400.0,20.2662,20.3234,20.258,20.3152,95400.0
2015-05-14 12:30:00,24.83,24.85,24.79,24.81,88400.0,20.3071,20.3234,20.2744,20.2907,88400.0
2015-05-14 13:00:00,24.81,24.82,24.78,24.82,100200.0,20.2907,20.2989,20.2662,20.2989,100200.0
2015-05-14 13:30:00,24.82,24.84,24.8,24.82,105800.0,20.2989,20.3152,20.2825,20.2989,105800.0
2015-05-14 14:00:00,24.82,24.82,24.8,24.81,79400.0,20.2989,20.2989,20.2825,20.2907,79400.0
2015-05-14 14:30:00,24.81,24.82,24.77,24.8,155000.0,20.2907,20.2989,20.258,20.2825,155000.0
2015-05-14 15:00:00,24.8,25.02,24.79,25.01,286800.0,20.2825,20.4625,20.2744,20.4543,286800.0
2015-05-14 15:30:00,25.03,25.07,24.89,24.93,874600.0,20.4706,20.5034,20.3561,20.3889,874600.0
2015-05-15 09:30:00,24.99,25.02,24.73,24.74,386200.0,20.4379,20.4625,20.2253,20.2335,386200.0
2015-05-15 10:00:00,24.74,24.76,24.67,24.72,296000.0,20.2335,20.2498,20.1762,20.2171,296000.0
2015-05-15 10:30:00,24.72,24.75,24.67,24.7,356600.0,20.2171,20.2416,20.1762,20.2007,356600.0
2015-05-15 11:00:00,24.7,24.7,24.64,24.64,292400.0,20.2007,20.2007,20.1517,20.1517,292400.0
2015-05-15 11:30:00,24.64,24.69,24.64,24.69,122200.0,20.1517,20.1926,20.1517,20.1926,122200.0
2015-05-15 12:00:00,24.69,24.75,24.68,24.73,133200.0,20.1926,20.2416,20.1844,20.2253,133200.0
2015-05-15 12:30:00,24.73,24.75,24.7,24.73,90200.0,20.2253,20.2416,20.2007,20.2253,90200.0
2015-05-15 13:00:00,24.73,24.74,24.67,24.67,138600.0,20.2253,20.2335,20.1762,20.1762,138600.0
2015-05-15 13:30:00,24.68,24.68,24.61,24.62,106400.0,20.1844,20.1844,20.1271,20.1353,106400.0
2015-05-15 14:00:00,24.61,24.63,24.55,24.61,165000.0,20.1271,20.1435,20.0781,20.1271,165000.0
2015-05-15 14:30:00,24.6,24.65,24.6,24.61,104200.0,20.119,20.1599,20.119,20.1271,104200.0
2015-05-15 15:00:00,24.61,24.63,24.55,24.55,222200.0,20.1271,20.1435,20.0781,20.0781,222200.0
2015-05-15 15:30:00,24.55,24.64,24.55,24.64,993400.0,20.0781,20.1517,20.0781,20.1517,993400.0
2015-05-18 09:30:00,24.61,24.68,24.49,24.63,148400.0,20.1271,20.1844,20.029,20.1435,148400.0
2015-05-18 10:00:00,24.66,24.68,24.52,24.58,154400.0,20.168,20.1844,20.0535,20.1026,154400.0
2015-05-18 10:30:00,24.58,24.62,24.5,24.52,176000.0,20.1026,20.1353,20.0372,20.0535,176000.0
2015-05-18 11:00:00,24.52,24.53,24.46,24.46,196600.0,20.0535,20.0617,20.0045,20.0045,196600.0
2015-05-18 11:30:00,24.46,24.55,24.46,24.53,153600.0,20.0045,20.0781,20.0045,20.0617,153600.0
2015-05-18 12:00:00,24.53,24.53,24.48,24.48,174400.0,20.0617,20.0617,20.0208,20.0208,174400.0
2015-05-18 12:30:00,24.48,24.49,24.45,24.46,117600.0,20.0208,20.029,19.9963,20.0045,117600.0
2015-05-18 13:00:00,24.46,24.51,24.46,24.5,116600.0,20.0045,20.0454,20.0045,20.0372,116600.0
2015-05-18 13:30:00,24.5,24.52,24.45,24.48,300000.0,20.0372,20.0535,19.9963,20.0208,300000.0
2015-05-18 14:00:00,24.48,24.5,24.45,24.45,209000.0,20.0208,20.0372,19.9963,19.9963,209000.0
2015-05-18 14:30:00,24.45,24.48,24.41,24.42,209600.0,19.9963,20.0208,19.9636,19.9718,209600.0
2015-05-18 15:00:00,24.42,24.49,24.42,24.46,500000.0,19.9718,20.029,19.9718,20.0045,500000.0
2015-05-18 15:30:00,24.46,24.56,24.45,24.49,1012400.0,20.0045,20.0863,19.9963,20.029,1012400.0
2015-05-19 09:30:00,24.38,24.46,24.32,24.34,243000.0,20.0866,20.1525,20.0371,20.0536,243000.0
2015-05-19 10:00:00,24.33,24.34,24.22,24.27,174400.0,20.0454,20.0536,19.9547,19.9959,174400.0
2015-05-19 10:30:00,24.27,24.28,24.19,24.23,139800.0,19.9959,20.0042,19.93,19.963,139800.0
2015-05-19 11:00:00,24.23,24.24,24.15,24.17,164000.0,19.963,19.9712,19.8971,19.9135,164000.0
2015-05-19 11:30:00,24.17,24.18,24.11,24.13,108000.0,19.9135,19.9218,19.8641,19.8806,108000.0
2015-05-19 12:00:00,24.13,24.13,24.09,24.09,119200.0,19.8806,19.8806,19.8476,19.8476,119200.0
2015-05-19 12:30:00,24.09,24.1,24.08,24.09,149400.0,19.8476,19.8559,19.8394,19.8476,149400.0
2015-05-19 13:00:00,24.09,24.14,24.08,24.1,128600.0,19.8476,19.8888,19.8394,19.8559,128600.0
2015-05-19 13:30:00,24.1,24.2,24.1,24.18,161600.0,19.8559,19.9383,19.8559,19.9218,161600.0
2015-05-19 14:00:00,24.18,24.21,24.18,24.2,141200.0,19.9218,19.9465,19.9218,19.9383,141200.0
2015-05-19 14:30:00,24.21,24.21,24.15,24.17,146600.0,19.9465,19.9465,19.8971,19.9135,146600.0
2015-05-19 15:00:00,24.17,24.18,24.11,24.17,553400.0,19.9135,19.9218,19.8641,19.9135,553400.0
2015-05-19 15:30:00,24.17,24.21,24.14,24.16,745800.0,19.9135,19.9465,19.8888,19.9053,745800.0
2015-05-20 09:30:00,24.25,24.39,24.13,24.31,182200.0,19.9795,20.0948,19.8806,20.0289,182200.0
2015-05-20 10:00:00,24.32,24.46,24.31,24.41,256000.0,20.0371,20.1525,20.0289,20.1113,256000.0
2015-05-20 10:30:00,24.41,24.5,24.4,24.43,139600.0,20.1113,20.1854,20.103,20.1278,139600.0
2015-05-20 11:00:00,24.43,24.5,24.39,24.47,674200.0,20.1278,20.1854,20.0948,20.1607,674200.0
2015-05-20 11:30:00,24.47,24.48,24.37,24.42,125800.0,20.1607,20.1689,20.0783,20.1195,125800.0
2015-05-20 12:00:00,24.42,24.49,24.4,24.47,98200.0,20.1195,20.1772,20.103,20.1607,98200.0
2015-05-20 12:30:00,24.47,24.48,24.39,24.42,84200.0,20.1607,20.1689,20.0948,20.1195,84200.0
2015-05-20 13:00:00,24.42,24.43,24.38,24.4,80000.0,20.1195,20.1278,20.0866,20.103,80000.0
2015-05-20 13:30:00,24.4,24.41,24.38,24.39,75000.0,20.103,20.1113,20.0866,20.0948,75000.0
2015-05-20 14:00:00,24.4,24.5,24.38,24.5,210800.0,20.103,20.1854,20.0866,20.1854,210800.0
2015-05-20 14:30:00,24.5,24.51,24.45,24.46,126000.0,20.1854,20.1937,20.1442,20.1525,126000.0
2015-05-20 15:00:00,24.45,24.47,24.34,24.41,163200.0,20.1442,20.1607,20.0536,20.1113,163200.0
2015-05-20 15:30:00,24.41,24.41,24.34,24.34,352200.0,20.1113,20.1113,20.0536,20.0536,352200.0
2015-05-21 09:30:00,24.21,24.35,24.11,24.18,165200.0,19.9465,20.0618,19.8641,19.9218,165200.0
2015-05-21 10:00:00,24.17,24.22,24.14,24.15,165600.0,19.9135,19.9547,19.8888,19.8971,165600.0
2015-05-21 10:30:00,24.16,24.18,24.08,24.09,367200.0,19.9053,19.9218,19.8394,19.8476,367200.0
2015-05-21 11:00:00,24.08,24.14,24.08,24.12,204600.0,19.8394,19.8888,19.8394,19.8723,204600.0
2015-05-21 11:30:00,24.12,24.13,24.08,24.1,208600.0,19.8723,19.8806,19.8394,19.8559,208600.0
2015-05-21 12:00:00,24.1,24.1,24.05,24.08,162000.0,19.8559,19.8559,19.8147,19.8394,162000.0
2015-05-21 12:30:00,24.08,24.09,23.98,24.0,695000.0,19.8394,19.8476,19.757,19.7735,695000.0
2015-05-21 13:00:00,24.0,24.06,23.97,24.02,774800.0,19.7735,19.8229,19.7488,19.79,774800.0
2015-05-21 13:30:00,24.02,24.05,24.0,24.02,595400.0,19.79,19.8147,19.7735,19.79,595400.0
2015-05-21 14:00:00,24.02,24.09,24.01,24.08,233400.0,19.79,19.8476,19.7817,19.8394,233400.0
2015-05-21 14:30:00,24.09,24.16,24.07,24.15,581000.0,19.8476,19.9053,19.8312,19.8971,581000.0
2015-05-21 15:00:00,24.15,24.2,24.1,24.16,977800.0,19.8971,19.9383,19.8559,19.9053,977800.0
2015-05-21 15:30:00,24.16,24.24,24.16,24.2,639800.0,19.9053,19.9712,19.9053,19.9383,639800.0
2015-05-22 09:30:00,24.09,24.24,24.09,24.24,101200.0,19.8476,19.9712,19.8476,19.9712,101200.0
2015-05-22 10:00:00,24.24,24.27,24.18,24.18,85200.0,19.9712,19.9959,19.9218,19.9218,85200.0
2015-05-22 10:30:00,24.18,24.2,24.14,24.16,102600.0,19.9218,19.9383,19.8888,19.9053,102600.0
2015-05-22 11:00:00,24.17,24.18,24.1,24.11,116800.0,19.9135,19.9218,19.8559,19.8641,116800.0
2015-05-22 11:30:00,24.11,24.16,24.09,24.15,116400.0,19.8641,19.9053,19.8476,19.8971,116400.0
2015-05-22 12:00:00,24.16,24.21,24.15,24.19,132400.0,19.9053,19.9465,19.8971,19.93,132400.0
2015-05-22 12:30:00,24.18,24.22,24.17,24.17,54400.0,19.9218,19.9547,19.9135,19.9135,54400.0
2015-05-22 13:00:00,24.17,24.24,24.16,24.23,138000.0,19.9135,19.9712,19.9053,19.963,138000.0
2015-05-22 13:30:00,24.24,24.28,24.23,24.25,64000.0,19.9712,20.0042,19.963,19.9795,64000.0
2015-05-22 14:00:00,24.25,24.28,24.22,24.28,45600.0,19.9795,20.0042,19.9547,20.0042,45600.0
2015-05-22 14:30:00,24.28,24.28,24.23,24.23,85800.0,20.0042,20.0042,19.963,19.963,85800.0
2015-05-22 15:00:00,24.23,24.28,24.22,24.27,62800.0,19.963,20.0042,19.9547,19.9959,62800.0
2015-05-22 15:30:00,24.27,24.29,24.18,24.21,280000.0,19.9959,20.0124,19.9218,19.9465,280000.0
2015-05-26 09:30:00,24.08,24.16,23.87,23.91,174000.0,19.8394,19.9053,19.6664,19.6993,174000.0
2015-05-26 10:00:00,23.91,23.98,23.86,23.97,95600.0,19.6993,19.757,19.6581,19.7488,95600.0
2015-05-26 10:30:00,23.97,23.98,23.87,23.88,121800.0,19.7488,19.757,19.6664,19.6746,121800.0
2015-05-26 11:00:00,23.88,23.88,23.81,23.86,77400.0,19.6746,19.6746,19.6169,19.6581,77400.0
2015-05-26 11:30:00,23.86,23.9,23.83,23.85,53800.0,19.6581,19.6911,19.6334,19.6499,53800.0
2015-05-26 12:00:00,23.85,23.89,23.8,23.89,104400.0,19.6499,19.6829,19.6087,19.6829,104400.0
2015-05-26 12:30:00,23.9,23.93,23.88,23.89,87000.0,19.6911,19.7158,19.6746,19.6829,87000.0
2015-05-26 13:00:00,23.89,23.98,23.88,23.98,139600.0,19.6829,19.757,19.6746,19.757,139600.0
2015-05-26 13:30:00,23.98,23.98,23.9,23.93,119600.0,19.757,19.757,19.6911,19.7158,119600.0
2015-05-26 14:00:00,23.92,23.97,23.9,23.91,86200.0,19.7076,19.7488,19.6911,19.6993,86200.0
2015-05-26 14:30:00,23.9,23.95,23.87,23.88,99200.0,19.6911,19.7323,19.6664,19.6746,99200.0
2015-05-26 15:00:00,23.88,23.92,23.86,23.9,221800.0,19.6746,19.7076,19.6581,19.6911,221800.0
2015-05-26 15:30:00,23.9,23.94,23.87,23.88,519600.0,19.6911,19.724,19.6664,19.6746,519600.0
2015-05-27 09:30:00,23.91,24.05,23.84,24.03,186600.0,19.6993,19.8147,19.6417,19.7982,186600.0
2015-05-27 10:00:00,24.03,24.03,23.88,23.9,174200.0,19.7982,19.7982,19.6746,19.6911,174200.0
2015-05-27 10:30:00,23.88,23.92,23.86,23.9,104200.0,19.6746,19.7076,19.6581,19.6911,104200.0
2015-05-27 11:00:00,23.9,23.99,23.9,23.99,59800.0,19.6911,19.7652,19.6911,19.7652,59800.0
2015-05-27 11:30:00,23.99,24.14,23.99,24.09,201200.0,19.7652,19.8888,19.7652,19.8476,201200.0
2015-05-27 12:00:00,24.09,24.1,24.04,24.06,123400.0,19.8476,19.8559,19.8064,19.8229,123400.0
2015-05-27 12:30:00,24.06,24.07,24.03,24.07,117000.0,19.8229,19.8312,19.7982,19.8312,117000.0
2015-05-27 13:00:00,24.07,24.09,24.05,24.07,191600.0,19.8312,19.8476,19.8147,19.8312,191600.0
2015-05-27 13:30:00,24.07,24.18,24.02,24.14,266000.0,19.8312,19.9218,19.79,19.8888,266000.0
2015-05-27 14:00:00,24.15,24.3,24.11,24.3,798800.0,19.8971,20.0206,19.8641,20.0206,798800.0
2015-05-27 14:30:00,24.3,24.32,24.17,24.25,564400.0,20.0206,20.0371,19.9135,19.9795,564400.0
2015-05-27 15:00:00,24.25,24.28,24.19,24.2,651200.0,19.9795,20.0042,19.93,19.9383,651200.0
2015-05-27 15:30:00,24.21,24.31,24.19,24.25,690800.0,19.9465,20.0289,19.93,19.9795,690800.0
2015-05-28 09:30:00,24.23,24.49,24.2,24.3,242600.0,19.963,20.1772,19.9383,20.0206,242600.0
2015-05-28 10:00:00,24.3,24.42,24.25,24.36,172400.0,20.0206,20.1195,19.9795,20.0701,172400.0
2015-05-28 10:30:00,24.36,24.45,24.32,24.42,113200.0,20.0701,20.1442,20.0371,20.1195,113200.0
2015-05-28 11:00:00,24.42,24.43,24.35,24.42,144400.0,20.1195,20.1278,20.0618,20.1195,144400.0
2015-05-28 11:30:00,24.42,24.48,24.33,24.36,125800.0,20.1195,20.1689,20.0454,20.0701,125800.0
2015-05-28 12:00:00,24.35,24.35,24.31,24.35,109600.0,20.0618,20.0618,20.0289,20.0618,109600.0
2015-05-28 12:30:00,24.34,24.35,24.28,24.29,159800.0,20.0536,20.0618,20.0042,20.0124,159800.0
2015-05-28 13:00:00,24.29,24.38,24.28,24.34,213200.0,20.0124,20.0866,20.0042,20.0536,213200.0
2015-05-28 13:30:00,24.33,24.39,24.31,24.36,111000.0,20.0454,20.0948,20.0289,20.0701,111000.0
2015-05-28 14:00:00,24.35,24.41,24.32,24.41,153200.0,20.0618,20.1113,20.0371,20.1113,153200.0
2015-05-28 14:30:00,24.41,24.43,24.38,24.41,117600.0,20.1113,20.1278,20.0866,20.1113,117600.0
2015-05-28 15:00:00,24.41,24.45,24.4,24.4,158200.0,20.1113,20.1442,20.103,20.103,158200.0
2015-05-28 15:30:00,24.4,24.47,24.4,24.44,365600.0,20.103,20.1607,20.103,20.136,365600.0
2015-05-29 09:30:00,24.46,24.61,24.39,24.52,157220.0,20.1525,20.2761,20.0948,20.2019,157220.0
2015-05-29 10:00:00,24.51,24.54,24.45,24.51,134268.0,20.1937,20.2184,20.1442,20.1937,134268.0
2015-05-29 10:30:00,24.51,24.51,24.43,24.46,311984.0,20.1937,20.1937,20.1278,20.1525,311984.0
2015-05-29 11:00:00,24.46,24.51,24.45,24.45,158780.0,20.1525,20.1937,20.1442,20.1442,158780.0
2015-05-29 11:30:00,24.45,24.6,24.45,24.58,204848.0,20.1442,20.2678,20.1442,20.2513,204848.0
2015-05-29 12:00:00,24.58,24.61,24.5,24.57,179810.0,20.2513,20.2761,20.1854,20.2431,179810.0
2015-05-29 12:30:00,24.57,24.65,24.57,24.61,89598.0,20.2431,20.309,20.2431,20.2761,89598.0
2015-05-29 13:00:00,24.61,24.67,24.59,24.66,99680.0,20.2761,20.3255,20.2596,20.3173,99680.0
2015-05-29 13:30:00,24.66,24.7,24.65,24.68,137970.0,20.3173,20.3502,20.309,20.3337,137970.0
2015-05-29 14:00:00,24.68,24.68,24.64,24.66,353054.0,20.3337,20.3337,20.3008,20.3173,353054.0
2015-05-29 14:30:00,24.66,24.72,24.58,24.61,229580.0,20.3173,20.3667,20.2513,20.2761,229580.0
2015-05-29 15:00:00,24.61,24.68,24.6,24.63,208872.0,20.2761,20.3337,20.2678,20.2925,208872.0
2015-05-29 15:30:00,24.63,24.66,24.56,24.56,447214.0,20.2925,20.3173,20.2349,20.2349,447214.0
2015-06-01 09:30:00,24.63,24.75,24.53,24.55,189896.0,20.2925,20.3914,20.2101,20.2266,189896.0
2015-06-01 10:00:00,24.56,24.63,24.42,24.53,129562.0,20.2349,20.2925,20.1195,20.2101,129562.0
2015-06-01 10:30:00,24.52,24.61,24.46,24.61,130654.0,20.2019,20.2761,20.1525,20.2761,130654.0
2015-06-01 11:00:00,24.61,24.63,24.54,24.57,92794.0,20.2761,20.2925,20.2184,20.2431,92794.0
2015-06-01 11:30:00,24.57,24.6,24.53,24.54,90838.0,20.2431,20.2678,20.2101,20.2184,90838.0
2015-06-01 12:00:00,24.54,24.69,24.54,24.68,99972.0,20.2184,20.342,20.2184,20.3337,99972.0
2015-06-01 12:30:00,24.68,24.72,24.66,24.72,91900.0,20.3337,20.3667,20.3173,20.3667,91900.0
2015-06-01 13:00:00,24.72,24.73,24.62,24.65,93044.0,20.3667,20.3749,20.2843,20.309,93044.0
2015-06-01 13:30:00,24.65,24.67,24.63,24.65,74058.0,20.309,20.3255,20.2925,20.309,74058.0
2015-06-01 14:00:00,24.66,24.67,24.64,24.66,101676.0,20.3173,20.3255,20.3008,20.3173,101676.0
2015-06-01 14:30:00,24.65,24.67,24.61,24.63,108040.0,20.309,20.3255,20.2761,20.2925,108040.0
2015-06-01 15:00:00,24.64,24.67,24.62,24.64,153272.0,20.3008,20.3255,20.2843,20.3008,153272.0
2015-06-01 15:30:00,24.64,24.64,24.53,24.55,518614.0,20.3008,20.3008,20.2101,20.2266,518614.0
2015-06-02 09:30:00,24.34,24.36,24.11,24.29,158084.0,20.0536,20.0701,19.8641,20.0124,158084.0
2015-06-02 10:00:00,24.28,24.34,24.22,24.24,90020.0,20.0042,20.0536,19.9547,19.9712,90020.0
2015-06-02 10:30:00,24.24,24.28,24.16,24.16,66792.0,19.9712,20.0042,19.9053,19.9053,66792.0
2015-06-02 11:00:00,24.17,24.27,24.16,24.22,77518.0,19.9135,19.9959,19.9053,19.9547,77518.0
2015-06-02 11:30:00,24.22,24.3,24.21,24.3,71128.0,19.9547,20.0206,19.9465,20.0206,71128.0
2015-06-02 12:00:00,24.29,24.36,24.27,24.28,92676.0,20.0124,20.0701,19.9959,20.0042,92676.0
2015-06-02 12:30:00,24.28,24.31,24.27,24.29,80972.0,20.0042,20.0289,19.9959,20.0124,80972.0
2015-06-02 13:00:00,24.29,24.3,24.26,24.28,66704.0,20.0124,20.0206,19.9877,20.0042,66704.0
2015-06-02 13:30:00,24.28,24.34,24.26,24.33,91972.0,20.0042,20.0536,19.9877,20.0454,91972.0
2015-06-02 14:00:00,24.33,24.38,24.27,24.27,359756.0,20.0454,20.0866,19.9959,19.9959,359756.0
2015-06-02 14:30:00,24.28,24.28,24.17,24.22,133752.0,20.0042,20.0042,19.9135,19.9547,133752.0
2015-06-02 15:00:00,24.23,24.23,24.18,24.18,160114.0,19.963,19.963,19.9218,19.9218,160114.0
2015-06-02 15:30:00,24.18,24.21,24.14,24.14,508396.0,19.9218,19.9465,19.8888,19.8888,508396.0
2015-06-03 09:30:00,24.27,24.33,24.14,24.21,100044.0,19.9959,20.0454,19.8888,19.9465,100044.0
2015-06-03 10:00:00,24.21,24.34,24.14,24.32,94872.0,19.9465,20.0536,19.8888,20.0371,94872.0
2015-06-03 10:30:00,24.33,24.34,24.24,24.28,65168.0,20.0454,20.0536,19.9712,20.0042,65168.0
2015-06-03 11:00:00,24.28,24.3,24.2,24.21,51324.0,20.0042,20.0206,19.9383,19.9465,51324.0
2015-06-03 11:30:00,24.22,24.25,24.11,24.15,62932.0,19.9547,19.9795,19.8641,19.8971,62932.0
2015-06-03 12:00:00,24.14,24.17,24.08,24.11,61694.0,19.8888,19.9135,19.8394,19.8641,61694.0
2015-06-03 12:30:00,24.11,24.11,24.05,24.09,64600.0,19.8641,19.8641,19.8147,19.8476,64600.0
2015-06-03 13:00:00,24.1,24.12,24.08,24.09,45546.0,19.8559,19.8723,19.8394,19.8476,45546.0
2015-06-03 13:30:00,24.09,24.1,24.05,24.06,90270.0,19.8476,19.8559,19.8147,19.8229,90270.0
2015-06-03 14:00:00,24.06,24.14,24.06,24.09,126476.0,19.8229,19.8888,19.8229,19.8476,126476.0
2015-06-03 14:30:00,24.09,24.12,24.08,24.09,123366.0,19.8476,19.8723,19.8394,19.8476,123366.0
2015-06-03 15:00:00,24.09,24.11,24.02,24.04,91804.0,19.8476,19.8641,19.79,19.8064,91804.0
2015-06-03 15:30:00,24.04,24.06,23.99,24.01,308960.0,19.8064,19.8229,19.7652,19.7817,308960.0
2015-06-04 09:30:00,23.84,24.19,23.68,23.74,323614.0,19.6417,19.93,19.5098,19.5593,323614.0
2015-06-04 10:00:00,23.74,23.8,23.67,23.71,229162.0,19.5593,19.6087,19.5016,19.5346,229162.0
2015-06-04 10:30:00,23.71,23.84,23.71,23.82,322476.0,19.5346,19.6417,19.5346,19.6252,322476.0
2015-06-04 11:00:00,23.81,23.85,23.74,23.83,147438.0,19.6169,19.6499,19.5593,19.6334,147438.0
2015-06-04 11:30:00,23.84,23.84,23.72,23.75,228336.0,19.6417,19.6417,19.5428,19.5675,228336.0
2015-06-04 12:00:00,23.75,23.79,23.74,23.75,93026.0,19.5675,19.6005,19.5593,19.5675,93026.0
2015-06-04 12:30:00,23.74,23.79,23.72,23.72,119642.0,19.5593,19.6005,19.5428,19.5428,119642.0
2015-06-04 13:00:00,23.73,23.73,23.61,23.62,138522.0,19.551,19.551,19.4522,19.4604,138522.0
2015-06-04 13:30:00,23.61,23.64,23.57,23.64,173344.0,19.4522,19.4769,19.4192,19.4769,173344.0
2015-06-04 14:00:00,23.64,23.7,23.6,23.65,98548.0,19.4769,19.5263,19.4439,19.4851,98548.0
2015-06-04 14:30:00,23.65,23.66,23.61,23.65,107498.0,19.4851,19.4934,19.4522,19.4851,107498.0
2015-06-04 15:00:00,23.65,23.7,23.6,23.61,224646.0,19.4851,19.5263,19.4439,19.4522,224646.0
2015-06-04 15:30:00,23.6,23.66,23.6,23.65,555174.0,19.4439,19.4934,19.4439,19.4851,555174.0
2015-06-05 09:30:00,23.57,23.68,23.49,23.67,233908.0,19.4192,19.5098,19.3533,19.5016,233908.0
2015-06-05 10:00:00,23.68,23.78,23.66,23.74,155830.0,19.5098,19.5922,19.4934,19.5593,155830.0
2015-06-05 10:30:00,23.75,23.79,23.65,23.68,89372.0,19.5675,19.6005,19.4851,19.5098,89372.0
2015-06-05 11:00:00,23.68,23.77,23.67,23.75,56152.0,19.5098,19.584,19.5016,19.5675,56152.0
2015-06-05 11:30:00,23.75,23.75,23.68,23.75,56554.0,19.5675,19.5675,19.5098,19.5675,56554.0
2015-06-05 12:00:00,23.74,23.77,23.71,23.71,61840.0,19.5593,19.584,19.5346,19.5346,61840.0
2015-06-05 12:30:00,23.71,23.74,23.68,23.72,52076.0,19.5346,19.5593,19.5098,19.5428,52076.0
2015-06-05 13:00:00,23.72,23.74,23.7,23.74,75288.0,19.5428,19.5593,19.5263,19.5593,75288.0
2015-06-05 13:30:00,23.74,23.75,23.74,23.74,66414.0,19.5593,19.5675,19.5593,19.5593,66414.0
2015-06-05 14:00:00,23.74,23.78,23.72,23.73,107796.0,19.5593,19.5922,19.5428,19.551,107796.0
2015-06-05 14:30:00,23.73,23.78,23.73,23.75,106860.0,19.551,19.5922,19.551,19.5675,106860.0
2015-06-05 15:00:00,23.75,23.77,23.72,23.73,121556.0,19.5675,19.584,19.5428,19.551,121556.0
2015-06-05 15:30:00,23.73,23.76,23.72,23.74,326150.0,19.551,19.5757,19.5428,19.5593,326150.0
2015-06-08 09:30:00,23.68,23.79,23.54,23.56,70200.0,19.5098,19.6005,19.3945,19.411,70200.0
2015-06-08 10:00:00,23.55,23.57,23.5,23.52,46166.0,19.4027,19.4192,19.3615,19.378,46166.0
2015-06-08 10:30:00,23.52,23.56,23.5,23.51,58458.0,19.378,19.411,19.3615,19.3698,58458.0
2015-06-08 11:00:00,23.52,23.55,23.49,23.49,110228.0,19.378,19.4027,19.3533,19.3533,110228.0
2015-06-08 11:30:00,23.49,23.5,23.41,23.43,77478.0,19.3533,19.3615,19.2874,19.3039,77478.0
2015-06-08 12:00:00,23.43,23.46,23.41,23.43,64028.0,19.3039,19.3286,19.2874,19.3039,64028.0
2015-06-08 12:30:00,23.43,23.45,23.34,23.35,48612.0,19.3039,19.3203,19.2297,19.2379,48612.0
2015-06-08 13:00:00,23.35,23.39,23.33,23.35,257268.0,19.2379,19.2709,19.2215,19.2379,257268.0
2015-06-08 13:30:00,23.34,23.34,23.28,23.31,113480.0,19.2297,19.2297,19.1803,19.205,113480.0
2015-06-08 14:00:00,23.31,23.31,23.26,23.28,126234.0,19.205,19.205,19.1638,19.1803,126234.0
2015-06-08 14:30:00,23.28,23.39,23.28,23.34,244718.0,19.1803,19.2709,19.1803,19.2297,244718.0
2015-06-08 15:00:00,23.35,23.36,23.29,23.3,214464.0,19.2379,19.2462,19.1885,19.1968,214464.0
2015-06-08 15:30:00,23.3,23.36,23.27,23.34,838228.0,19.1968,19.2462,19.172,19.2297,838228.0
2015-06-09 09:30:00,22.95,23.4,22.13,23.39,333296.0,18.9084,19.2791,18.2328,19.2709,333296.0
2015-06-09 10:00:00,23.38,23.43,23.34,23.38,136962.0,19.2627,19.3039,19.2297,19.2627,136962.0
2015-06-09 10:30:00,23.38,23.52,23.35,23.5,130392.0,19.2627,19.378,19.2379,19.3615,130392.0
2015-06-09 11:00:00,23.5,23.58,23.5,23.55,128626.0,19.3615,19.4274,19.3615,19.4027,128626.0
2015-06-09 11:30:00,23.55,23.61,23.52,23.53,61210.0,19.4027,19.4522,19.378,19.3862,61210.0
2015-06-09 12:00:00,23.53,23.56,23.49,23.53,142110.0,19.3862,19.411,19.3533,19.3862,142110.0
2015-06-09 12:30:00,23.53,23.53,23.48,23.5,147188.0,19.3862,19.3862,19.3451,19.3615,147188.0
2015-06-09 13:00:00,23.5,23.58,23.5,23.55,183590.0,19.3615,19.4274,19.3615,19.4027,183590.0
2015-06-09 13:30:00,23.55,23.55,23.46,23.49,131398.0,19.4027,19.4027,19.3286,19.3533,131398.0
2015-06-09 14:00:00,23.49,23.54,23.48,23.5,110702.0,19.3533,19.3945,19.3451,19.3615,110702.0
2015-06-09 14:30:00,23.5,23.54,23.5,23.53,204268.0,19.3615,19.3945,19.3615,19.3862,204268.0
2015-06-09 15:00:00,23.53,23.53,23.46,23.47,269240.0,19.3862,19.3862,19.3286,19.3368,269240.0
2015-06-09 15:30:00,23.47,23.48,23.42,23.42,534126.0,19.3368,19.3451,19.2956,19.2956,534126.0
2015-06-10 09:30:00,23.5,23.57,23.48,23.54,75686.0,19.3615,19.4192,19.3451,19.3945,75686.0
2015-06-10 10:00:00,23.54,23.66,23.54,23.64,67562.0,19.3945,19.4934,19.3945,19.4769,67562.0
2015-06-10 10:30:00,23.65,23.69,23.63,23.68,121560.0,19.4851,19.5181,19.4686,19.5098,121560.0
2015-06-10 11:00:00,23.69,23.74,23.63,23.7,114760.0,19.5181,19.5593,19.4686,19.5263,114760.0
2015-06-10 11:30:00,23.7,23.71,23.68,23.7,48724.0,19.5263,19.5346,19.5098,19.5263,48724.0
2015-06-10 12:00:00,23.7,23.73,23.66,23.66,51686.0,19.5263,19.551,19.4934,19.4934,51686.0
2015-06-10 12:30:00,23.66,23.71,23.66,23.68,47874.0,19.4934,19.5346,19.4934,19.5098,47874.0
2015-06-10 13:00:00,23.68,23.71,23.64,23.65,70300.0,19.5098,19.5346,19.4769,19.4851,70300.0
2015-06-10 13:30:00,23.64,23.69,23.63,23.69,85244.0,19.4769,19.5181,19.4686,19.5181,85244.0
2015-06-10 14:00:00,23.69,23.75,23.68,23.74,107996.0,19.5181,19.5675,19.5098,19.5593,107996.0
2015-06-10 14:30:00,23.73,23.74,23.68,23.74,113808.0,19.551,19.5593,19.5098,19.5593,113808.0
2015-06-10 15:00:00,23.74,23.79,23.73,23.78,131006.0,19.5593,19.6005,19.551,19.5922,131006.0
2015-06-10 15:30:00,23.78,23.81,23.75,23.75,351350.0,19.5922,19.6169,19.5675,19.5675,351350.0
2015-06-11 09:30:00,23.78,23.86,23.71,23.8,122580.0,19.5922,19.6581,19.5346,19.6087,122580.0
2015-06-11 10:00:00,23.81,23.86,23.8,23.86,201348.0,19.6169,19.6581,19.6087,19.6581,201348.0
2015-06-11 10:30:00,23.86,23.86,23.78,23.79,64538.0,19.6581,19.6581,19.5922,19.6005,64538.0
2015-06-11 11:00:00,23.8,23.88,23.79,23.81,55232.0,19.6087,19.6746,19.6005,19.6169,55232.0
2015-06-11 11:30:00,23.82,23.86,23.79,23.8,62006.0,19.6252,19.6581,19.6005,19.6087,62006.0
2015-06-11 12:00:00,23.8,23.82,23.77,23.8,61146.0,19.6087,19.6252,19.584,19.6087,61146.0
2015-06-11 12:30:00,23.8,23.83,23.8,23.83,35938.0,19.6087,19.6334,19.6087,19.6334,35938.0
2015-06-11 13:00:00,23.83,23.85,23.8,23.85,38910.0,19.6334,19.6499,19.6087,19.6499,38910.0
2015-06-11 13:30:00,23.84,23.85,23.8,23.8,130006.0,19.6417,19.6499,19.6087,19.6087,130006.0
2015-06-11 14:00:00,23.8,23.82,23.8,23.81,43340.0,19.6087,19.6252,19.6087,19.6169,43340.0
2015-06-11 14:30:00,23.81,23.83,23.8,23.81,61388.0,19.6169,19.6334,19.6087,19.6169,61388.0
2015-06-11 15:00:00,23.81,23.83,23.79,23.81,145062.0,19.6169,19.6334,19.6005,19.6169,145062.0
2015-06-11 15:30:00,23.81,23.82,23.77,23.82,503158.0,19.6169,19.6252,19.584,19.6252,503158.0
2015-06-12 09:30:00,23.72,23.81,23.58,23.73,224140.0,19.5428,19.6169,19.4274,19.551,224140.0
2015-06-12 10:00:00,23.73,23.79,23.73,23.73,170360.0,19.551,19.6005,19.551,19.551,170360.0
2015-06-12 10:30:00,23.73,23.75,23.65,23.7,191150.0,19.551,19.5675,19.4851,19.5263,191150.0
2015-06-12 11:00:00,23.7,23.77,23.69,23.75,261732.0,19.5263,19.584,19.5181,19.5675,261732.0
2015-06-12 11:30:00,23.75,23.8,23.74,23.75,123512.0,19.5675,19.6087,19.5593,19.5675,123512.0
2015-06-12 12:00:00,23.75,23.77,23.72,23.73,77598.0,19.5675,19.584,19.5428,19.551,77598.0
2015-06-12 12:30:00,23.73,23.74,23.67,23.73,95746.0,19.551,19.5593,19.5016,19.551,95746.0
2015-06-12 13:00:00,23.73,23.75,23.73,23.73,77364.0,19.551,19.5675,19.551,19.551,77364.0
2015-06-12 13:30:00,23.75,23.76,23.72,23.74,69310.0,19.5675,19.5757,19.5428,19.5593,69310.0
2015-06-12 14:00:00,23.74,23.74,23.72,23.72,65628.0,19.5593,19.5593,19.5428,19.5428,65628.0
2015-06-12 14:30:00,23.73,23.73,23.63,23.63,163992.0,19.551,19.551,19.4686,19.4686,163992.0
2015-06-12 15:00:00,23.63,23.69,23.63,23.69,136622.0,19.4686,19.5181,19.4686,19.5181,136622.0
2015-06-12 15:30:00,23.69,23.73,23.67,23.68,462952.0,19.5181,19.551,19.5016,19.5098,462952.0
2015-06-15 09:30:00,23.45,23.5,23.39,23.47,340130.0,19.3203,19.3615,19.2709,19.3368,340130.0
2015-06-15 10:00:00,23.46,23.64,23.43,23.63,134650.0,19.3286,19.4769,19.3039,19.4686,134650.0
2015-06-15 10:30:00,23.63,23.63,23.56,23.58,417562.0,19.4686,19.4686,19.411,19.4274,417562.0
2015-06-15 11:00:00,23.59,23.73,23.59,23.7,112098.0,19.4357,19.551,19.4357,19.5263,112098.0
2015-06-15 11:30:00,23.7,23.8,23.7,23.78,304156.0,19.5263,19.6087,19.5263,19.5922,304156.0
2015-06-15 12:00:00,23.77,23.82,23.76,23.82,99944.0,19.584,19.6252,19.5757,19.6252,99944.0
2015-06-15 12:30:00,23.81,23.92,23.81,23.89,147740.0,19.6169,19.7076,19.6169,19.6829,147740.0
2015-06-15 13:00:00,23.89,23.89,23.81,23.81,35868.0,19.6829,19.6829,19.6169,19.6169,35868.0
2015-06-15 13:30:00,23.8,23.86,23.75,23.83,134594.0,19.6087,19.6581,19.5675,19.6334,134594.0
2015-06-15 14:00:00,23.83,23.89,23.82,23.84,106796.0,19.6334,19.6829,19.6252,19.6417,106796.0
2015-06-15 14:30:00,23.84,23.86,23.79,23.81,98274.0,19.6417,19.6581,19.6005,19.6169,98274.0
2015-06-15 15:00:00,23.81,23.81,23.73,23.75,214732.0,19.6169,19.6169,19.551,19.5675,214732.0
2015-06-15 15:30:00,23.75,23.81,23.75,23.8,684068.0,19.5675,19.6169,19.5675,19.6087,684068.0
2015-06-16 09:30:00,23.69,23.93,23.68,23.81,348608.0,19.5181,19.7158,19.5098,19.6169,348608.0
2015-06-16 10:00:00,23.81,23.89,23.75,23.87,106638.0,19.6169,19.6829,19.5675,19.6664,106638.0
2015-06-16 10:30:00,23.86,23.88,23.82,23.84,185212.0,19.6581,19.6746,19.6252,19.6417,185212.0
2015-06-16 11:00:00,23.84,23.92,23.82,23.89,99802.0,19.6417,19.7076,19.6252,19.6829,99802.0
2015-06-16 11:30:00,23.89,23.9,23.85,23.86,70790.0,19.6829,19.6911,19.6499,19.6581,70790.0
2015-06-16 12:00:00,23.87,23.87,23.83,23.86,72800.0,19.6664,19.6664,19.6334,19.6581,72800.0
2015-06-16 12:30:00,23.86,23.93,23.86,23.92,65968.0,19.6581,19.7158,19.6581,19.7076,65968.0
2015-06-16 13:00:00,23.92,23.95,23.92,23.93,52278.0,19.7076,19.7323,19.7076,19.7158,52278.0
2015-06-16 13:30:00,23.93,23.96,23.88,23.88,61546.0,19.7158,19.7405,19.6746,19.6746,61546.0
2015-06-16 14:00:00,23.88,23.91,23.88,23.9,153828.0,19.6746,19.6993,19.6746,19.6911,153828.0
2015-06-16 14:30:00,23.9,23.91,23.86,23.88,92858.0,19.6911,19.6993,19.6581,19.6746,92858.0
2015-06-16 15:00:00,23.88,23.93,23.86,23.91,237236.0,19.6746,19.7158,19.6581,19.6993,237236.0
2015-06-16 15:30:00,23.91,23.92,23.86,23.87,331166.0,19.6993,19.7076,19.6581,19.6664,331166.0
2015-06-17 09:30:00,23.95,24.06,23.86,24.03,115106.0,19.7323,19.8229,19.6581,19.7982,115106.0
2015-06-17 10:00:00,24.05,24.05,23.92,23.92,118852.0,19.8147,19.8147,19.7076,19.7076,118852.0
2015-06-17 10:30:00,23.92,23.97,23.91,23.93,118628.0,19.7076,19.7488,19.6993,19.7158,118628.0
2015-06-17 11:00:00,23.95,23.96,23.9,23.92,117360.0,19.7323,19.7405,19.6911,19.7076,117360.0
2015-06-17 11:30:00,23.92,23.94,23.91,23.92,109472.0,19.7076,19.724,19.6993,19.7076,109472.0
2015-06-17 12:00:00,23.92,23.93,23.83,23.85,210104.0,19.7076,19.7158,19.6334,19.6499,210104.0
2015-06-17 12:30:00,23.86,23.88,23.81,23.83,126906.0,19.6581,19.6746,19.6169,19.6334,126906.0
2015-06-17 13:00:00,23.83,23.88,23.81,23.86,400410.0,19.6334,19.6746,19.6169,19.6581,400410.0
2015-06-17 13:30:00,23.86,23.91,23.84,23.91,219376.0,19.6581,19.6993,19.6417,19.6993,219376.0
2015-06-17 14:00:00,23.89,24.03,23.83,23.88,178914.0,19.6829,19.7982,19.6334,19.6746,178914.0
2015-06-17 14:30:00,23.86,24.02,23.86,24.0,190432.0,19.6581,19.79,19.6581,19.7735,190432.0
2015-06-17 15:00:00,24.01,24.05,23.93,24.03,347760.0,19.7817,19.8147,19.7158,19.7982,347760.0
2015-06-17 15:30:00,24.03,24.05,23.93,23.95,1288432.0,19.7982,19.8147,19.7158,19.7323,1288432.0
2015-06-18 09:30:00,24.06,24.25,24.04,24.22,619200.0,19.8229,19.9795,19.8064,19.9547,619200.0
2015-06-18 10:00:00,24.23,24.23,24.13,24.14,306314.0,19.963,19.963,19.8806,19.8888,306314.0
2015-06-18 10:30:00,24.14,24.22,24.11,24.21,315176.0,19.8888,19.9547,19.8641,19.9465,315176.0
2015-06-18 11:00:00,24.21,24.34,24.21,24.34,278172.0,19.9465,20.0536,19.9465,20.0536,278172.0
2015-06-18 11:30:00,24.33,24.39,24.32,24.39,244574.0,20.0454,20.0948,20.0371,20.0948,244574.0
2015-06-18 12:00:00,24.39,24.5,24.38,24.49,206364.0,20.0948,20.1854,20.0866,20.1772,206364.0
2015-06-18 12:30:00,24.49,24.55,24.45,24.49,326606.0,20.1772,20.2266,20.1442,20.1772,326606.0
2015-06-18 13:00:00,24.49,24.49,24.4,24.43,206994.0,20.1772,20.1772,20.103,20.1278,206994.0
2015-06-18 13:30:00,24.43,24.43,24.39,24.39,138242.0,20.1278,20.1278,20.0948,20.0948,138242.0
2015-06-18 14:00:00,24.4,24.46,24.36,24.43,182872.0,20.103,20.1525,20.0701,20.1278,182872.0
2015-06-18 14:30:00,24.43,24.47,24.38,24.43,186022.0,20.1278,20.1607,20.0866,20.1278,186022.0
2015-06-18 15:00:00,24.43,24.45,24.37,24.43,265762.0,20.1278,20.1442,20.0783,20.1278,265762.0
2015-06-18 15:30:00,24.43,24.52,24.39,24.5,1117416.0,20.1278,20.2019,20.0948,20.1854,1117416.0
2015-06-19 09:30:00,24.6,24.63,24.53,24.59,724328.0,20.2678,20.2925,20.2101,20.2596,724328.0
2015-06-19 10:00:00,24.59,24.6,24.4,24.43,450320.0,20.2596,20.2678,20.103,20.1278,450320.0
2015-06-19 10:30:00,24.43,24.69,24.41,24.69,431736.0,20.1278,20.342,20.1113,20.342,431736.0
2015-06-19 11:00:00,24.68,24.71,24.66,24.7,457826.0,20.3337,20.3584,20.3173,20.3502,457826.0
2015-06-19 11:30:00,24.7,24.7,24.55,24.63,1327206.0,20.3502,20.3502,20.2266,20.2925,1327206.0
2015-06-19 12:00:00,24.63,24.65,24.55,24.57,212852.0,20.2925,20.309,20.2266,20.2431,212852.0
2015-06-19 12:30:00,24.57,24.57,24.49,24.52,134348.0,20.2431,20.2431,20.1772,20.2019,134348.0
2015-06-19 13:00:00,24.52,24.56,24.49,24.53,170134.0,20.2019,20.2349,20.1772,20.2101,170134.0
2015-06-19 13:30:00,24.53,24.61,24.52,24.6,170480.0,20.2101,20.2761,20.2019,20.2678,170480.0
2015-06-19 14:00:00,24.6,24.61,24.59,24.61,445096.0,20.2678,20.2761,20.2596,20.2761,445096.0
2015-06-19 14:30:00,24.61,24.62,24.6,24.6,481298.0,20.2761,20.2843,20.2678,20.2678,481298.0
2015-06-19 15:00:00,24.6,24.89,24.6,24.88,672014.0,20.2678,20.5067,20.2678,20.4985,672014.0
2015-06-19 15:30:00,24.88,24.91,24.76,24.84,1421796.0,20.4985,20.5232,20.3996,20.4656,1421796.0
2015-06-22 09:30:00,24.96,25.0,24.86,24.95,138528.0,20.5644,20.5974,20.482,20.5562,138528.0
2015-06-22 10:00:00,24.93,24.97,24.9,24.91,211072.0,20.5397,20.5727,20.515,20.5232,211072.0
2015-06-22 10:30:00,24.91,25.0,24.91,24.99,491828.0,20.5232,20.5974,20.5232,20.5891,491828.0
2015-06-22 11:00:00,24.99,25.1,24.97,25.09,285478.0,20.5891,20.6798,20.5727,20.6715,285478.0
2015-06-22 11:30:00,25.09,25.15,25.05,25.05,320366.0,20.6715,20.721,20.6386,20.6386,320366.0
2015-06-22 12:00:00,25.05,25.07,25.0,25.0,208234.0,20.6386,20.655,20.5974,20.5974,208234.0
2015-06-22 12:30:00,25.0,25.03,25.0,25.02,98178.0,20.5974,20.6221,20.5974,20.6139,98178.0
2015-06-22 13:00:00,25.02,25.03,25.0,25.02,145588.0,20.6139,20.6221,20.5974,20.6139,145588.0
2015-06-22 13:30:00,25.02,25.09,25.02,25.08,188676.0,20.6139,20.6715,20.6139,20.6633,188676.0
2015-06-22 14:00:00,25.08,25.18,25.07,25.18,216762.0,20.6633,20.7457,20.655,20.7457,216762.0
2015-06-22 14:30:00,25.18,25.22,25.14,25.2,216740.0,20.7457,20.7786,20.7127,20.7622,216740.0
2015-06-22 15:00:00,25.2,25.2,25.16,25.19,305628.0,20.7622,20.7622,20.7292,20.7539,305628.0
2015-06-22 15:30:00,25.19,25.25,25.18,25.21,833746.0,20.7539,20.8033,20.7457,20.7704,833746.0
2015-06-23 09:30:00,25.29,25.36,25.2,25.31,309192.0,20.8363,20.894,20.7622,20.8528,309192.0
2015-06-23 10:00:00,25.3,25.35,25.25,25.25,409314.0,20.8445,20.8857,20.8033,20.8033,409314.0
2015-06-23 10:30:00,25.25,25.3,25.16,25.25,260112.0,20.8033,20.8445,20.7292,20.8033,260112.0
2015-06-23 11:00:00,25.25,25.25,25.08,25.11,210054.0,20.8033,20.8033,20.6633,20.688,210054.0
2015-06-23 11:30:00,25.11,25.18,25.11,25.17,310822.0,20.688,20.7457,20.688,20.7374,310822.0
2015-06-23 12:00:00,25.17,25.17,25.1,25.15,281774.0,20.7374,20.7374,20.6798,20.721,281774.0
2015-06-23 12:30:00,25.14,25.18,25.1,25.1,347878.0,20.7127,20.7457,20.6798,20.6798,347878.0
2015-06-23 13:00:00,25.1,25.1,25.08,25.08,211288.0,20.6798,20.6798,20.6633,20.6633,211288.0
2015-06-23 13:30:00,25.08,25.08,25.06,25.06,119392.0,20.6633,20.6633,20.6468,20.6468,119392.0
2015-06-23 14:00:00,25.06,25.1,25.06,25.06,153866.0,20.6468,20.6798,20.6468,20.6468,153866.0
2015-06-23 14:30:00,25.06,25.13,25.06,25.1,172552.0,20.6468,20.7045,20.6468,20.6798,172552.0
2015-06-23 15:00:00,25.1,25.11,25.08,25.11,237700.0,20.6798,20.688,20.6633,20.688,237700.0
2015-06-23 15:30:00,25.11,25.14,25.09,25.1,626546.0,20.688,20.7127,20.6715,20.6798,626546.0
2015-06-24 09:30:00,25.11,25.11,24.95,25.03,217402.0,20.688,20.688,20.5562,20.6221,217402.0
2015-06-24 10:00:00,25.02,25.02,24.89,24.93,130076.0,20.6139,20.6139,20.5067,20.5397,130076.0
2015-06-24 10:30:00,24.93,24.97,24.91,24.92,89118.0,20.5397,20.5727,20.5232,20.5315,89118.0
2015-06-24 11:00:00,24.92,24.92,24.85,24.85,110738.0,20.5315,20.5315,20.4738,20.4738,110738.0
2015-06-24 11:30:00,24.86,24.86,24.79,24.83,229446.0,20.482,20.482,20.4244,20.4573,229446.0
2015-06-24 12:00:00,24.82,24.89,24.81,24.88,194480.0,20.4491,20.5067,20.4408,20.4985,194480.0
2015-06-24 12:30:00,24.87,24.88,24.84,24.86,103090.0,20.4903,20.4985,20.4656,20.482,103090.0
2015-06-24 13:00:00,24.86,24.86,24.82,24.82,151098.0,20.482,20.482,20.4491,20.4491,151098.0
2015-06-24 13:30:00,24.83,24.83,24.77,24.79,199222.0,20.4573,20.4573,20.4079,20.4244,199222.0
2015-06-24 14:00:00,24.79,24.84,24.79,24.83,167128.0,20.4244,20.4656,20.4244,20.4573,167128.0
2015-06-24 14:30:00,24.83,24.86,24.83,24.84,116786.0,20.4573,20.482,20.4573,20.4656,116786.0
2015-06-24 15:00:00,24.84,24.84,24.78,24.82,309606.0,20.4656,20.4656,20.4161,20.4491,309606.0
2015-06-24 15:30:00,24.81,24.81,24.73,24.74,649138.0,20.4408,20.4408,20.3749,20.3832,649138.0
2015-06-25 09:30:00,24.83,24.92,24.76,24.88,238680.0,20.4573,20.5315,20.3996,20.4985,238680.0
2015-06-25 10:00:00,24.88,24.89,24.84,24.85,101822.0,20.4985,20.5067,20.4656,20.4738,101822.0
2015-06-25 10:30:00,24.85,24.89,24.84,24.89,163194.0,20.4738,20.5067,20.4656,20.5067,163194.0
2015-06-25 11:00:00,24.89,24.91,24.85,24.9,128022.0,20.5067,20.5232,20.4738,20.515,128022.0
2015-06-25 11:30:00,24.9,24.94,24.89,24.9,85366.0,20.515,20.5479,20.5067,20.515,85366.0
2015-06-25 12:00:00,24.9,24.9,24.84,24.85,76972.0,20.515,20.515,20.4656,20.4738,76972.0
2015-06-25 12:30:00,24.85,24.88,24.83,24.85,64366.0,20.4738,20.4985,20.4573,20.4738,64366.0
2015-06-25 13:00:00,24.85,24.89,24.84,24.86,61860.0,20.4738,20.5067,20.4656,20.482,61860.0
2015-06-25 13:30:00,24.87,24.88,24.83,24.84,167944.0,20.4903,20.4985,20.4573,20.4656,167944.0
2015-06-25 14:00:00,24.84,24.84,24.75,24.75,129710.0,20.4656,20.4656,20.3914,20.3914,129710.0
2015-06-25 14:30:00,24.76,24.78,24.74,24.75,156360.0,20.3996,20.4161,20.3832,20.3914,156360.0
2015-06-25 15:00:00,24.74,24.77,24.72,24.73,242672.0,20.3832,20.4079,20.3667,20.3749,242672.0
2015-06-25 15:30:00,24.72,24.73,24.67,24.67,405014.0,20.3667,20.3749,20.3255,20.3255,405014.0
2015-06-26 09:30:00,24.59,24.71,24.45,24.49,285162.0,20.2596,20.3584,20.1442,20.1772,285162.0
2015-06-26 10:00:00,24.47,24.53,24.36,24.39,173100.0,20.1607,20.2101,20.0701,20.0948,173100.0
2015-06-26 10:30:00,24.39,24.47,24.34,24.34,311738.0,20.0948,20.1607,20.0536,20.0536,311738.0
2015-06-26 11:00:00,24.33,24.43,24.31,24.41,264730.0,20.0454,20.1278,20.0289,20.1113,264730.0
2015-06-26 11:30:00,24.41,24.44,24.37,24.38,161032.0,20.1113,20.136,20.0783,20.0866,161032.0
2015-06-26 12:00:00,24.38,24.39,24.33,24.35,261522.0,20.0866,20.0948,20.0454,20.0618,261522.0
2015-06-26 12:30:00,24.35,24.36,24.22,24.22,437162.0,20.0618,20.0701,19.9547,19.9547,437162.0
2015-06-26 13:00:00,24.22,24.25,24.15,24.16,137160.0,19.9547,19.9795,19.8971,19.9053,137160.0
2015-06-26 13:30:00,24.16,24.24,24.16,24.21,120398.0,19.9053,19.9712,19.9053,19.9465,120398.0
2015-06-26 14:00:00,24.21,24.24,24.18,24.21,119670.0,19.9465,19.9712,19.9218,19.9465,119670.0
2015-06-26 14:30:00,24.2,24.23,24.17,24.23,200240.0,19.9383,19.963,19.9135,19.963,200240.0
2015-06-26 15:00:00,24.22,24.32,24.21,24.25,235192.0,19.9547,20.0371,19.9465,19.9795,235192.0
2015-06-26 15:30:00,24.26,24.26,24.18,24.21,395370.0,19.9877,19.9877,19.9218,19.9465,395370.0
2015-06-29 09:30:00,23.9,24.08,23.83,24.0,171238.0,19.6911,19.8394,19.6334,19.7735,171238.0
2015-06-29 10:00:00,23.98,24.09,23.95,23.95,91992.0,19.757,19.8476,19.7323,19.7323,91992.0
2015-06-29 10:30:00,23.94,24.02,23.92,23.96,160080.0,19.724,19.79,19.7076,19.7405,160080.0
2015-06-29 11:00:00,23.95,23.97,23.87,23.89,150582.0,19.7323,19.7488,19.6664,19.6829,150582.0
2015-06-29 11:30:00,23.9,23.9,23.81,23.81,263110.0,19.6911,19.6911,19.6169,19.6169,263110.0
2015-06-29 12:00:00,23.81,23.84,23.74,23.76,126864.0,19.6169,19.6417,19.5593,19.5757,126864.0
2015-06-29 12:30:00,23.75,23.76,23.73,23.75,83576.0,19.5675,19.5757,19.551,19.5675,83576.0
2015-06-29 13:00:00,23.74,23.78,23.69,23.77,140518.0,19.5593,19.5922,19.5181,19.584,140518.0
2015-06-29 13:30:00,23.77,23.82,23.76,23.8,206848.0,19.584,19.6252,19.5757,19.6087,206848.0
2015-06-29 14:00:00,23.8,23.82,23.74,23.75,171234.0,19.6087,19.6252,19.5593,19.5675,171234.0
2015-06-29 14:30:00,23.75,23.84,23.72,23.74,306246.0,19.5675,19.6417,19.5428,19.5593,306246.0
2015-06-29 15:00:00,23.74,23.75,23.64,23.64,331044.0,19.5593,19.5675,19.4769,19.4769,331044.0
2015-06-29 15:30:00,23.64,23.64,23.56,23.6,838330.0,19.4769,19.4769,19.411,19.4439,838330.0
2015-06-30 09:30:00,23.84,24.05,23.63,23.71,259130.0,19.6417,19.8147,19.4686,19.5346,259130.0
2015-06-30 10:00:00,23.72,23.79,23.69,23.74,145726.0,19.5428,19.6005,19.5181,19.5593,145726.0
2015-06-30 10:30:00,23.73,23.73,23.64,23.67,240774.0,19.551,19.551,19.4769,19.5016,240774.0
2015-06-30 11:00:00,23.67,23.75,23.66,23.73,177296.0,19.5016,19.5675,19.4934,19.551,177296.0
2015-06-30 11:30:00,23.73,23.75,23.7,23.71,269214.0,19.551,19.5675,19.5263,19.5346,269214.0
2015-06-30 12:00:00,23.71,23.76,23.7,23.7,94062.0,19.5346,19.5757,19.5263,19.5263,94062.0
2015-06-30 12:30:00,23.7,23.74,23.67,23.74,132678.0,19.5263,19.5593,19.5016,19.5593,132678.0
2015-06-30 13:00:00,23.74,23.77,23.72,23.77,104860.0,19.5593,19.584,19.5428,19.584,104860.0
2015-06-30 13:30:00,23.77,23.92,23.77,23.89,142438.0,19.584,19.7076,19.584,19.6829,142438.0
2015-06-30 14:00:00,23.89,23.97,23.89,23.93,232654.0,19.6829,19.7488,19.6829,19.7158,232654.0
2015-06-30 14:30:00,23.93,23.93,23.86,23.88,180164.0,19.7158,19.7158,19.6581,19.6746,180164.0
2015-06-30 15:00:00,23.89,23.91,23.73,23.74,546100.0,19.6829,19.6993,19.551,19.5593,546100.0
2015-06-30 15:30:00,23.74,23.79,23.71,23.71,466250.0,19.5593,19.6005,19.5346,19.5346,466250.0
2015-07-01 09:30:00,23.95,23.98,23.73,23.79,187158.0,19.7323,19.757,19.551,19.6005,187158.0
2015-07-01 10:00:00,23.79,23.8,23.64,23.7,391448.0,19.6005,19.6087,19.4769,19.5263,391448.0
2015-07-01 10:30:00,23.7,23.71,23.51,23.55,366240.0,19.5263,19.5346,19.3698,19.4027,366240.0
2015-07-01 11:00:00,23.55,23.56,23.45,23.48,253456.0,19.4027,19.411,19.3203,19.3451,253456.0
2015-07-01 11:30:00,23.48,23.49,23.39,23.4,248538.0,19.3451,19.3533,19.2709,19.2791,248538.0
2015-07-01 12:00:00,23.39,23.4,23.27,23.28,329952.0,19.2709,19.2791,19.172,19.1803,329952.0
2015-07-01 12:30:00,23.28,23.3,23.19,23.24,251028.0,19.1803,19.1968,19.1061,19.1473,251028.0
2015-07-01 13:00:00,23.24,23.25,23.2,23.23,258004.0,19.1473,19.1556,19.1144,19.1391,258004.0
2015-07-01 13:30:00,23.24,23.32,23.23,23.27,252462.0,19.1473,19.2132,19.1391,19.172,252462.0
2015-07-01 14:00:00,23.28,23.3,23.24,23.27,153094.0,19.1803,19.1968,19.1473,19.172,153094.0
2015-07-01 14:30:00,23.27,23.31,23.24,23.29,180694.0,19.172,19.205,19.1473,19.1885,180694.0
2015-07-01 15:00:00,23.28,23.32,23.27,23.32,210106.0,19.1803,19.2132,19.172,19.2132,210106.0
2015-07-01 15:30:00,23.32,23.33,23.27,23.32,740478.0,19.2132,19.2215,19.172,19.2132,740478.0
2015-07-02 09:30:00,23.43,23.47,23.22,23.25,137440.0,19.3039,19.3368,19.1308,19.1556,137440.0
2015-07-02 10:00:00,23.23,23.25,23.16,23.17,250648.0,19.1391,19.1556,19.0814,19.0896,250648.0
2015-07-02 10:30:00,23.16,23.18,23.15,23.18,169382.0,19.0814,19.0979,19.0732,19.0979,169382.0
2015-07-02 11:00:00,23.17,23.18,23.04,23.05,233078.0,19.0896,19.0979,18.9825,18.9908,233078.0
2015-07-02 11:30:00,23.05,23.08,23.04,23.06,116952.0,18.9908,19.0155,18.9825,18.999,116952.0
2015-07-02 12:00:00,23.05,23.08,23.03,23.05,120426.0,18.9908,19.0155,18.9743,18.9908,120426.0
2015-07-02 12:30:00,23.04,23.07,22.99,23.06,167766.0,18.9825,19.0073,18.9413,18.999,167766.0
2015-07-02 13:00:00,23.06,23.06,23.0,23.01,231422.0,18.999,18.999,18.9496,18.9578,231422.0
2015-07-02 13:30:00,23.0,23.02,22.99,22.99,134560.0,18.9496,18.9661,18.9413,18.9413,134560.0
2015-07-02 14:00:00,22.99,23.03,22.99,23.02,134980.0,18.9413,18.9743,18.9413,18.9661,134980.0
2015-07-02 14:30:00,23.02,23.04,23.0,23.03,276362.0,18.9661,18.9825,18.9496,18.9743,276362.0
2015-07-02 15:00:00,23.03,23.2,23.01,23.19,377824.0,18.9743,19.1144,18.9578,19.1061,377824.0
2015-07-02 15:30:00,23.18,23.3,23.17,23.27,573618.0,19.0979,19.1968,19.0896,19.172,573618.0
2015-07-06 09:30:00,23.07,23.13,22.89,22.93,173668.0,19.0073,19.0567,18.859,18.8919,173668.0
2015-07-06 10:00:00,22.93,22.98,22.84,22.84,441784.0,18.8919,18.9331,18.8178,18.8178,441784.0
2015-07-06 10:30:00,22.85,22.94,22.83,22.86,315656.0,18.826,18.9002,18.8095,18.8342,315656.0
2015-07-06 11:00:00,22.86,22.87,22.81,22.82,166434.0,18.8342,18.8425,18.793,18.8013,166434.0
2015-07-06 11:30:00,22.81,22.82,22.74,22.79,175780.0,18.793,18.8013,18.7354,18.7766,175780.0
2015-07-06 12:00:00,22.79,22.9,22.78,22.86,189724.0,18.7766,18.8672,18.7683,18.8342,189724.0
2015-07-06 12:30:00,22.86,22.86,22.81,22.82,197816.0,18.8342,18.8342,18.793,18.8013,197816.0
2015-07-06 13:00:00,22.82,22.86,22.76,22.76,302420.0,18.8013,18.8342,18.7519,18.7519,302420.0
2015-07-06 13:30:00,22.76,22.76,22.61,22.62,190106.0,18.7519,18.7519,18.6283,18.6365,190106.0
2015-07-06 14:00:00,22.63,22.68,22.6,22.61,215326.0,18.6447,18.6859,18.62,18.6283,215326.0
2015-07-06 14:30:00,22.61,22.68,22.59,22.68,277776.0,18.6283,18.6859,18.6118,18.6859,277776.0
2015-07-06 15:00:00,22.68,22.79,22.67,22.77,378962.0,18.6859,18.7766,18.6777,18.7601,378962.0
2015-07-06 15:30:00,22.77,22.92,22.77,22.89,1215250.0,18.7601,18.8837,18.7601,18.859,1215250.0
2015-07-07 09:30:00,23.06,23.06,22.76,22.77,359756.0,18.999,18.999,18.7519,18.7601,359756.0
2015-07-07 10:00:00,22.77,22.77,22.59,22.59,328752.0,18.7601,18.7601,18.6118,18.6118,328752.0
2015-07-07 10:30:00,22.58,22.6,22.36,22.52,418504.0,18.6035,18.62,18.4223,18.5541,418504.0
2015-07-07 11:00:00,22.51,22.51,22.42,22.44,311966.0,18.5459,18.5459,18.4717,18.4882,311966.0
2015-07-07 11:30:00,22.44,22.54,22.32,22.5,321644.0,18.4882,18.5706,18.3893,18.5376,321644.0
2015-07-07 12:00:00,22.5,22.55,22.47,22.53,237138.0,18.5376,18.5788,18.5129,18.5624,237138.0
2015-07-07 12:30:00,22.52,22.68,22.51,22.65,269834.0,18.5541,18.6859,18.5459,18.6612,269834.0
2015-07-07 13:00:00,22.65,22.72,22.6,22.72,216768.0,18.6612,18.7189,18.62,18.7189,216768.0
2015-07-07 13:30:00,22.72,22.8,22.71,22.72,135080.0,18.7189,18.7848,18.7107,18.7189,135080.0
2015-07-07 14:00:00,22.72,22.74,22.63,22.64,159152.0,18.7189,18.7354,18.6447,18.653,159152.0
2015-07-07 14:30:00,22.64,22.9,22.62,22.88,345670.0,18.653,18.8672,18.6365,18.8507,345670.0
2015-07-07 15:00:00,22.89,22.92,22.8,22.87,548196.0,18.859,18.8837,18.7848,18.8425,548196.0
2015-07-07 15:30:00,22.87,22.9,22.77,22.84,491130.0,18.8425,18.8672,18.7601,18.8178,491130.0
2015-07-08 09:30:00,22.6,22.74,22.33,22.33,361992.0,18.62,18.7354,18.3976,18.3976,361992.0
2015-07-08 10:00:00,22.33,22.36,22.24,22.26,530690.0,18.3976,18.4223,18.3234,18.3399,530690.0
2015-07-08 10:30:00,22.26,22.38,22.17,22.35,442328.0,18.3399,18.4388,18.2658,18.4141,442328.0
2015-07-08 11:00:00,22.35,22.35,22.13,22.21,295710.0,18.4141,18.4141,18.2328,18.2987,295710.0
2015-07-08 11:30:00,22.21,22.32,22.21,22.25,293460.0,18.2987,18.3893,18.2987,18.3317,293460.0
2015-07-08 12:00:00,22.25,22.31,22.23,22.3,196930.0,18.3317,18.3811,18.3152,18.3729,196930.0
2015-07-08 12:30:00,22.29,22.39,22.26,22.36,209274.0,18.3646,18.447,18.3399,18.4223,209274.0
2015-07-08 13:00:00,22.36,22.4,22.33,22.4,276296.0,18.4223,18.4552,18.3976,18.4552,276296.0
2015-07-08 13:30:00,22.4,22.45,22.36,22.43,119226.0,18.4552,18.4964,18.4223,18.48,119226.0
2015-07-08 14:00:00,22.43,22.45,22.31,22.34,300958.0,18.48,18.4964,18.3811,18.4058,300958.0
2015-07-08 14:30:00,22.33,22.38,22.23,22.29,376076.0,18.3976,18.4388,18.3152,18.3646,376076.0
2015-07-08 15:00:00,22.29,22.4,22.25,22.33,627860.0,18.3646,18.4552,18.3317,18.3976,627860.0
2015-07-08 15:30:00,22.33,22.46,22.32,22.35,717480.0,18.3976,18.5047,18.3893,18.4141,717480.0
2015-07-09 09:30:00,22.67,22.85,22.52,22.55,380856.0,18.6777,18.826,18.5541,18.5788,380856.0
2015-07-09 10:00:00,22.55,22.56,22.38,22.39,201406.0,18.5788,18.5871,18.4388,18.447,201406.0
2015-07-09 10:30:00,22.39,22.53,22.39,22.52,255044.0,18.447,18.5624,18.447,18.5541,255044.0
2015-07-09 11:00:00,22.51,22.53,22.35,22.35,161198.0,18.5459,18.5624,18.4141,18.4141,161198.0
2015-07-09 11:30:00,22.35,22.43,22.34,22.37,318228.0,18.4141,18.48,18.4058,18.4305,318228.0
2015-07-09 12:00:00,22.37,22.4,22.29,22.29,103834.0,18.4305,18.4552,18.3646,18.3646,103834.0
2015-07-09 12:30:00,22.29,22.31,22.25,22.29,95540.0,18.3646,18.3811,18.3317,18.3646,95540.0
2015-07-09 13:00:00,22.29,22.3,22.2,22.2,134440.0,18.3646,18.3729,18.2905,18.2905,134440.0
2015-07-09 13:30:00,22.2,22.24,22.17,22.24,148202.0,18.2905,18.3234,18.2658,18.3234,148202.0
2015-07-09 14:00:00,22.24,22.27,22.11,22.11,188128.0,18.3234,18.3481,18.2163,18.2163,188128.0
2015-07-09 14:30:00,22.11,22.19,22.09,22.18,363376.0,18.2163,18.2822,18.1998,18.274,363376.0
2015-07-09 15:00:00,22.18,22.2,22.15,22.15,211192.0,18.274,18.2905,18.2493,18.2493,211192.0
2015-07-09 15:30:00,22.14,22.18,22.09,22.09,585078.0,18.241,18.274,18.1998,18.1998,585078.0
2015-07-10 09:30:00,22.5,22.58,22.3,22.55,470948.0,18.5376,18.6035,18.3729,18.5788,470948.0
2015-07-10 10:00:00,22.55,22.56,22.37,22.39,145190.0,18.5788,18.5871,18.4305,18.447,145190.0
2015-07-10 10:30:00,22.38,22.45,22.31,22.42,302638.0,18.4388,18.4964,18.3811,18.4717,302638.0
2015-07-10 11:00:00,22.42,22.47,22.36,22.38,223426.0,18.4717,18.5129,18.4223,18.4388,223426.0
2015-07-10 11:30:00,22.38,22.47,22.36,22.43,118492.0,18.4388,18.5129,18.4223,18.48,118492.0
2015-07-10 12:00:00,22.43,22.45,22.41,22.43,221548.0,18.48,18.4964,18.4635,18.48,221548.0
2015-07-10 12:30:00,22.43,22.43,22.36,22.39,85728.0,18.48,18.48,18.4223,18.447,85728.0
2015-07-10 13:00:00,22.39,22.4,22.33,22.36,77254.0,18.447,18.4552,18.3976,18.4223,77254.0
2015-07-10 13:30:00,22.36,22.4,22.35,22.4,136656.0,18.4223,18.4552,18.4141,18.4552,136656.0
2015-07-10 14:00:00,22.39,22.46,22.39,22.42,114890.0,18.447,18.5047,18.447,18.4717,114890.0
2015-07-10 14:30:00,22.42,22.5,22.42,22.5,221676.0,18.4717,18.5376,18.4717,18.5376,221676.0
2015-07-10 15:00:00,22.5,22.5,22.46,22.47,273126.0,18.5376,18.5376,18.5047,18.5129,273126.0
2015-07-10 15:30:00,22.47,22.48,22.43,22.43,354290.0,18.5129,18.5212,18.48,18.48,354290.0
2015-07-13 09:30:00,22.53,22.61,22.36,22.38,206396.0,18.5624,18.6283,18.4223,18.4388,206396.0
2015-07-13 10:00:00,22.38,22.46,22.38,22.39,136476.0,18.4388,18.5047,18.4388,18.447,136476.0
2015-07-13 10:30:00,22.39,22.45,22.35,22.38,180438.0,18.447,18.4964,18.4141,18.4388,180438.0
2015-07-13 11:00:00,22.38,22.43,22.37,22.42,152412.0,18.4388,18.48,18.4305,18.4717,152412.0
2015-07-13 11:30:00,22.41,22.46,22.39,22.44,138500.0,18.4635,18.5047,18.447,18.4882,138500.0
2015-07-13 12:00:00,22.45,22.5,22.43,22.5,143750.0,18.4964,18.5376,18.48,18.5376,143750.0
2015-07-13 12:30:00,22.5,22.5,22.44,22.48,103726.0,18.5376,18.5376,18.4882,18.5212,103726.0
2015-07-13 13:00:00,22.48,22.49,22.46,22.47,66804.0,18.5212,18.5294,18.5047,18.5129,66804.0
2015-07-13 13:30:00,22.48,22.49,22.43,22.46,63336.0,18.5212,18.5294,18.48,18.5047,63336.0
2015-07-13 14:00:00,22.46,22.47,22.43,22.43,72688.0,18.5047,18.5129,18.48,18.48,72688.0
2015-07-13 14:30:00,22.44,22.52,22.43,22.5,131970.0,18.4882,18.5541,18.48,18.5376,131970.0
2015-07-13 15:00:00,22.51,22.53,22.47,22.5,350396.0,18.5459,18.5624,18.5129,18.5376,350396.0
2015-07-13 15:30:00,22.5,22.53,22.46,22.48,655490.0,18.5376,18.5624,18.5047,18.5212,655490.0
2015-07-14 09:30:00,22.56,22.58,22.47,22.58,122544.0,18.5871,18.6035,18.5129,18.6035,122544.0
2015-07-14 10:00:00,22.59,22.62,22.56,22.61,110602.0,18.6118,18.6365,18.5871,18.6283,110602.0
2015-07-14 10:30:00,22.61,22.63,22.57,22.62,125656.0,18.6283,18.6447,18.5953,18.6365,125656.0
2015-07-14 11:00:00,22.62,22.66,22.61,22.65,124434.0,18.6365,18.6695,18.6283,18.6612,124434.0
2015-07-14 11:30:00,22.66,22.68,22.65,22.66,93062.0,18.6695,18.6859,18.6612,18.6695,93062.0
2015-07-14 12:00:00,22.67,22.67,22.6,22.65,101744.0,18.6777,18.6777,18.62,18.6612,101744.0
2015-07-14 12:30:00,22.64,22.66,22.58,22.6,60038.0,18.653,18.6695,18.6035,18.62,60038.0
2015-07-14 13:00:00,22.6,22.67,22.59,22.66,80742.0,18.62,18.6777,18.6118,18.6695,80742.0
2015-07-14 13:30:00,22.67,22.69,22.66,22.68,57394.0,18.6777,18.6942,18.6695,18.6859,57394.0
2015-07-14 14:00:00,22.68,22.7,22.62,22.63,248222.0,18.6859,18.7024,18.6365,18.6447,248222.0
2015-07-14 14:30:00,22.63,22.66,22.6,22.6,98340.0,18.6447,18.6695,18.62,18.62,98340.0
2015-07-14 15:00:00,22.6,22.64,22.6,22.6,149310.0,18.62,18.653,18.62,18.62,149310.0
2015-07-14 15:30:00,22.59,22.64,22.59,22.61,626432.0,18.6118,18.653,18.6118,18.6283,626432.0
2015-07-15 09:30:00,22.55,22.65,22.43,22.6,156856.0,18.5788,18.6612,18.48,18.62,156856.0
2015-07-15 10:00:00,22.6,22.6,22.46,22.48,85866.0,18.62,18.62,18.5047,18.5212,85866.0
2015-07-15 10:30:00,22.49,22.6,22.49,22.58,159502.0,18.5294,18.62,18.5294,18.6035,159502.0
2015-07-15 11:00:00,22.58,22.59,22.52,22.57,129266.0,18.6035,18.6118,18.5541,18.5953,129266.0
2015-07-15 11:30:00,22.56,22.57,22.43,22.46,142290.0,18.5871,18.5953,18.48,18.5047,142290.0
2015-07-15 12:00:00,22.46,22.5,22.43,22.46,63046.0,18.5047,18.5376,18.48,18.5047,63046.0
2015-07-15 12:30:00,22.45,22.52,22.43,22.51,196742.0,18.4964,18.5541,18.48,18.5459,196742.0
2015-07-15 13:00:00,22.51,22.53,22.49,22.52,123612.0,18.5459,18.5624,18.5294,18.5541,123612.0
2015-07-15 13:30:00,22.51,22.52,22.45,22.46,101008.0,18.5459,18.5541,18.4964,18.5047,101008.0
2015-07-15 14:00:00,22.46,22.51,22.46,22.5,115812.0,18.5047,18.5459,18.5047,18.5376,115812.0
2015-07-15 14:30:00,22.5,22.5,22.31,22.33,136988.0,18.5376,18.5376,18.3811,18.3976,136988.0
2015-07-15 15:00:00,22.33,22.38,22.32,22.38,188172.0,18.3976,18.4388,18.3893,18.4388,188172.0
2015-07-15 15:30:00,22.36,22.49,22.36,22.49,741332.0,18.4223,18.5294,18.4223,18.5294,741332.0
2015-07-16 09:30:00,22.52,22.93,22.22,22.29,552850.0,18.5541,18.8919,18.3069,18.3646,552850.0
2015-07-16 10:00:00,22.29,22.34,22.15,22.16,472544.0,18.3646,18.4058,18.2493,18.2575,472544.0
2015-07-16 10:30:00,22.16,22.21,22.12,22.19,306994.0,18.2575,18.2987,18.2246,18.2822,306994.0
2015-07-16 11:00:00,22.19,22.2,22.05,22.07,645296.0,18.2822,18.2905,18.1669,18.1834,645296.0
2015-07-16 11:30:00,22.07,22.13,22.03,22.04,507460.0,18.1834,18.2328,18.1504,18.1586,507460.0
2015-07-16 12:00:00,22.04,22.14,22.04,22.11,208580.0,18.1586,18.241,18.1586,18.2163,208580.0
2015-07-16 12:30:00,22.11,22.14,22.1,22.11,197278.0,18.2163,18.241,18.2081,18.2163,197278.0
2015-07-16 13:00:00,22.11,22.13,22.06,22.11,169680.0,18.2163,18.2328,18.1751,18.2163,169680.0
2015-07-16 13:30:00,22.11,22.17,22.11,22.15,238338.0,18.2163,18.2658,18.2163,18.2493,238338.0
2015-07-16 14:00:00,22.14,22.18,22.14,22.16,231568.0,18.241,18.274,18.241,18.2575,231568.0
2015-07-16 14:30:00,22.15,22.17,22.09,22.11,324254.0,18.2493,18.2658,18.1998,18.2163,324254.0
2015-07-16 15:00:00,22.11,22.25,22.11,22.24,307634.0,18.2163,18.3317,18.2163,18.3234,307634.0
2015-07-16 15:30:00,22.24,22.26,22.23,22.25,704000.0,18.3234,18.3399,18.3152,18.3317,704000.0
2015-07-17 09:30:00,22.16,22.2,21.93,21.96,466526.0,18.2575,18.2905,18.068,18.0927,466526.0
2015-07-17 10:00:00,21.95,22.04,21.94,22.0,278492.0,18.0845,18.1586,18.0763,18.1257,278492.0
2015-07-17 10:30:00,22.0,22.13,22.0,22.11,175072.0,18.1257,18.2328,18.1257,18.2163,175072.0
2015-07-17 11:00:00,22.11,22.12,21.97,21.98,130654.0,18.2163,18.2246,18.101,18.1092,130654.0
2015-07-17 11:30:00,21.98,22.03,21.95,22.01,202564.0,18.1092,18.1504,18.0845,18.1339,202564.0
2015-07-17 12:00:00,22.0,22.05,22.0,22.05,92644.0,18.1257,18.1669,18.1257,18.1669,92644.0
2015-07-17 12:30:00,22.05,22.08,22.0,22.04,78758.0,18.1669,18.1916,18.1257,18.1586,78758.0
2015-07-17 13:00:00,22.04,22.05,22.0,22.02,90104.0,18.1586,18.1669,18.1257,18.1422,90104.0
2015-07-17 13:30:00,22.02,22.04,22.0,22.01,77002.0,18.1422,18.1586,18.1257,18.1339,77002.0
2015-07-17 14:00:00,22.01,22.09,22.0,22.07,153930.0,18.1339,18.1998,18.1257,18.1834,153930.0
2015-07-17 14:30:00,22.07,22.15,22.05,22.15,188896.0,18.1834,18.2493,18.1669,18.2493,188896.0
2015-07-17 15:00:00,22.15,22.22,22.13,22.22,270114.0,18.2493,18.3069,18.2328,18.3069,270114.0
2015-07-17 15:30:00,22.21,22.22,22.11,22.17,1289450.0,18.2987,18.3069,18.2163,18.2658,1289450.0
2015-07-20 09:30:00,22.27,22.27,22.07,22.14,242574.0,18.3481,18.3481,18.1834,18.241,242574.0
2015-07-20 10:00:00,22.14,22.14,22.09,22.12,180930.0,18.241,18.241,18.1998,18.2246,180930.0
2015-07-20 10:30:00,22.12,22.17,22.1,22.16,140596.0,18.2246,18.2658,18.2081,18.2575,140596.0
2015-07-20 11:00:00,22.16,22.18,22.11,22.11,179972.0,18.2575,18.274,18.2163,18.2163,179972.0
2015-07-20 11:30:00,22.11,22.13,22.07,22.11,242360.0,18.2163,18.2328,18.1834,18.2163,242360.0
2015-07-20 12:00:00,22.1,22.13,22.09,22.1,135422.0,18.2081,18.2328,18.1998,18.2081,135422.0
2015-07-20 12:30:00,22.1,22.16,22.09,22.14,167130.0,18.2081,18.2575,18.1998,18.241,167130.0
2015-07-20 13:00:00,22.14,22.15,22.1,22.14,135200.0,18.241,18.2493,18.2081,18.241,135200.0
2015-07-20 13:30:00,22.14,22.14,22.11,22.11,116082.0,18.241,18.241,18.2163,18.2163,116082.0
2015-07-20 14:00:00,22.11,22.14,22.09,22.12,122276.0,18.2163,18.241,18.1998,18.2246,122276.0
2015-07-20 14:30:00,22.12,22.13,22.1,22.12,163398.0,18.2246,18.2328,18.2081,18.2246,163398.0
2015-07-20 15:00:00,22.13,22.17,22.1,22.12,302684.0,18.2328,18.2658,18.2081,18.2246,302684.0
2015-07-20 15:30:00,22.11,22.12,21.91,21.98,1046920.0,18.2163,18.2246,18.0515,18.1092,1046920.0
2015-07-21 09:30:00,22.0,22.11,21.93,22.1,283698.0,18.1257,18.2163,18.068,18.2081,283698.0
2015-07-21 10:00:00,22.1,22.26,22.1,22.25,186014.0,18.2081,18.3399,18.2081,18.3317,186014.0
2015-07-21 10:30:00,22.25,22.26,22.13,22.2,126818.0,18.3317,18.3399,18.2328,18.2905,126818.0
2015-07-21 11:00:00,22.2,22.29,22.18,22.29,264662.0,18.2905,18.3646,18.274,18.3646,264662.0
2015-07-21 11:30:00,22.28,22.3,22.25,22.28,173266.0,18.3564,18.3729,18.3317,18.3564,173266.0
2015-07-21 12:00:00,22.28,22.3,22.22,22.25,109314.0,18.3564,18.3729,18.3069,18.3317,109314.0
2015-07-21 12:30:00,22.25,22.25,22.23,22.24,98624.0,18.3317,18.3317,18.3152,18.3234,98624.0
2015-07-21 13:00:00,22.24,22.24,22.18,22.19,106058.0,18.3234,18.3234,18.274,18.2822,106058.0
2015-07-21 13:30:00,22.19,22.19,22.13,22.14,87244.0,18.2822,18.2822,18.2328,18.241,87244.0
2015-07-21 14:00:00,22.14,22.14,22.08,22.09,141654.0,18.241,18.241,18.1916,18.1998,141654.0
2015-07-21 14:30:00,22.1,22.14,22.07,22.11,140730.0,18.2081,18.241,18.1834,18.2163,140730.0
2015-07-21 15:00:00,22.11,22.13,21.9,21.96,733242.0,18.2163,18.2328,18.0433,18.0927,733242.0
2015-07-21 15:30:00,21.97,22.0,21.86,21.9,1769634.0,18.101,18.1257,18.0103,18.0433,1769634.0
2015-07-22 09:30:00,21.27,21.43,20.99,21.17,1147864.0,17.5242,17.6561,17.2936,17.4419,1147864.0
2015-07-22 10:00:00,21.16,21.25,21.07,21.11,988060.0,17.4336,17.5078,17.3595,17.3924,988060.0
2015-07-22 10:30:00,21.11,21.11,20.86,20.95,848050.0,17.3924,17.3924,17.1864,17.2606,848050.0
2015-07-22 11:00:00,20.95,20.96,20.88,20.92,794456.0,17.2606,17.2688,17.2029,17.2359,794456.0
2015-07-22 11:30:00,20.92,20.96,20.86,20.87,470414.0,17.2359,17.2688,17.1864,17.1947,470414.0
2015-07-22 12:00:00,20.87,20.98,20.84,20.97,470796.0,17.1947,17.2853,17.17,17.2771,470796.0
2015-07-22 12:30:00,20.97,20.98,20.93,20.93,181922.0,17.2771,17.2853,17.2441,17.2441,181922.0
2015-07-22 13:00:00,20.93,21.1,20.93,21.09,400398.0,17.2441,17.3842,17.2441,17.3759,400398.0
2015-07-22 13:30:00,21.09,21.23,21.09,21.12,412160.0,17.3759,17.4913,17.3759,17.4007,412160.0
2015-07-22 14:00:00,21.11,21.11,21.01,21.1,365056.0,17.3924,17.3924,17.31,17.3842,365056.0
2015-07-22 14:30:00,21.1,21.18,21.09,21.17,429544.0,17.3842,17.4501,17.3759,17.4419,429544.0
2015-07-22 15:00:00,21.17,21.19,21.1,21.11,509584.0,17.4419,17.4583,17.3842,17.3924,509584.0
2015-07-22 15:30:00,21.11,21.11,20.91,21.05,1997220.0,17.3924,17.3924,17.2276,17.343,1997220.0
2015-07-23 09:30:00,21.18,21.6,21.07,21.58,590920.0,17.4501,17.7961,17.3595,17.7797,590920.0
2015-07-23 10:00:00,21.6,21.79,21.59,21.75,393122.0,17.7961,17.9527,17.7879,17.9197,393122.0
2015-07-23 10:30:00,21.75,21.81,21.7,21.76,276336.0,17.9197,17.9692,17.8785,17.928,276336.0
2015-07-23 11:00:00,21.76,21.81,21.61,21.61,267306.0,17.928,17.9692,17.8044,17.8044,267306.0
2015-07-23 11:30:00,21.61,21.62,21.43,21.48,484224.0,17.8044,17.8126,17.6561,17.6973,484224.0
2015-07-23 12:00:00,21.47,21.47,21.28,21.4,404728.0,17.689,17.689,17.5325,17.6314,404728.0
2015-07-23 12:30:00,21.4,21.43,21.36,21.39,285018.0,17.6314,17.6561,17.5984,17.6231,285018.0
2015-07-23 13:00:00,21.39,21.43,21.34,21.4,408490.0,17.6231,17.6561,17.5819,17.6314,408490.0
2015-07-23 13:30:00,21.4,21.46,21.38,21.45,240702.0,17.6314,17.6808,17.6149,17.6725,240702.0
2015-07-23 14:00:00,21.45,21.46,21.39,21.4,124010.0,17.6725,17.6808,17.6231,17.6314,124010.0
2015-07-23 14:30:00,21.4,21.47,21.35,21.38,275468.0,17.6314,17.689,17.5902,17.6149,275468.0
2015-07-23 15:00:00,21.38,21.38,21.32,21.34,383990.0,17.6149,17.6149,17.5654,17.5819,383990.0
2015-07-23 15:30:00,21.34,21.41,21.32,21.33,1277792.0,17.5819,17.6396,17.5654,17.5737,1277792.0
2015-07-24 09:30:00,21.36,21.57,21.29,21.29,330092.0,17.5984,17.7714,17.5407,17.5407,330092.0
2015-07-24 10:00:00,21.29,21.35,21.15,21.17,389328.0,17.5407,17.5902,17.4254,17.4419,389328.0
2015-07-24 10:30:00,21.17,21.21,21.07,21.08,316258.0,17.4419,17.4748,17.3595,17.3677,316258.0
2015-07-24 11:00:00,21.08,21.18,21.07,21.11,487204.0,17.3677,17.4501,17.3595,17.3924,487204.0
2015-07-24 11:30:00,21.11,21.17,21.09,21.15,276022.0,17.3924,17.4419,17.3759,17.4254,276022.0
2015-07-24 12:00:00,21.16,21.16,21.06,21.08,286212.0,17.4336,17.4336,17.3512,17.3677,286212.0
2015-07-24 12:30:00,21.08,21.09,21.02,21.03,305486.0,17.3677,17.3759,17.3183,17.3265,305486.0
2015-07-24 13:00:00,21.03,21.05,20.96,20.99,264846.0,17.3265,17.343,17.2688,17.2936,264846.0
2015-07-24 13:30:00,20.98,21.01,20.91,21.0,242260.0,17.2853,17.31,17.2276,17.3018,242260.0
2015-07-24 14:00:00,21.0,21.0,20.9,20.98,278468.0,17.3018,17.3018,17.2194,17.2853,278468.0
2015-07-24 14:30:00,20.98,21.02,20.97,20.99,237902.0,17.2853,17.3183,17.2771,17.2936,237902.0
2015-07-24 15:00:00,20.99,21.08,20.46,20.99,1145596.0,17.2936,17.3677,16.8569,17.2936,1145596.0
2015-07-24 15:30:00,21.0,21.05,20.93,20.93,1560746.0,17.3018,17.343,17.2441,17.2441,1560746.0
2015-07-27 09:30:00,20.82,20.95,20.58,20.88,488706.0,17.1535,17.2606,16.9558,17.2029,488706.0
2015-07-27 10:00:00,20.89,20.91,20.83,20.88,140118.0,17.2112,17.2276,17.1617,17.2029,140118.0
2015-07-27 10:30:00,20.87,20.93,20.75,20.79,246406.0,17.1947,17.2441,17.0958,17.1288,246406.0
2015-07-27 11:00:00,20.79,20.88,20.78,20.85,156292.0,17.1288,17.2029,17.1205,17.1782,156292.0
2015-07-27 11:30:00,20.84,20.88,20.81,20.86,186542.0,17.17,17.2029,17.1453,17.1864,186542.0
2015-07-27 12:00:00,20.85,20.89,20.85,20.87,177516.0,17.1782,17.2112,17.1782,17.1947,177516.0
2015-07-27 12:30:00,20.86,20.88,20.82,20.87,137358.0,17.1864,17.2029,17.1535,17.1947,137358.0
2015-07-27 13:00:00,20.87,20.87,20.82,20.83,103146.0,17.1947,17.1947,17.1535,17.1617,103146.0
2015-07-27 13:30:00,20.83,20.92,20.83,20.9,252976.0,17.1617,17.2359,17.1617,17.2194,252976.0
2015-07-27 14:00:00,20.9,20.96,20.89,20.92,179686.0,17.2194,17.2688,17.2112,17.2359,179686.0
2015-07-27 14:30:00,20.92,21.01,20.92,20.99,381428.0,17.2359,17.31,17.2359,17.2936,381428.0
2015-07-27 15:00:00,20.98,20.99,20.92,20.93,377948.0,17.2853,17.2936,17.2359,17.2441,377948.0
2015-07-27 15:30:00,20.93,20.96,20.86,20.9,1478890.0,17.2441,17.2688,17.1864,17.2194,1478890.0
2015-07-28 09:30:00,20.63,21.05,20.57,20.89,149696.0,16.997,17.343,16.9475,17.2112,149696.0
2015-07-28 10:00:00,20.88,20.95,20.76,20.78,106258.0,17.2029,17.2606,17.1041,17.1205,106258.0
2015-07-28 10:30:00,20.79,21.0,20.78,20.99,141378.0,17.1288,17.3018,17.1205,17.2936,141378.0
2015-07-28 11:00:00,21.0,21.13,21.0,21.11,345240.0,17.3018,17.4089,17.3018,17.3924,345240.0
2015-07-28 11:30:00,21.11,21.25,21.11,21.19,588240.0,17.3924,17.5078,17.3924,17.4583,588240.0
2015-07-28 12:00:00,21.18,21.29,21.17,21.28,453944.0,17.4501,17.5407,17.4419,17.5325,453944.0
2015-07-28 12:30:00,21.28,21.38,21.26,21.34,302900.0,17.5325,17.6149,17.516,17.5819,302900.0
2015-07-28 13:00:00,21.34,21.42,21.33,21.4,149932.0,17.5819,17.6478,17.5737,17.6314,149932.0
2015-07-28 13:30:00,21.4,21.4,21.32,21.36,117604.0,17.6314,17.6314,17.5654,17.5984,117604.0
2015-07-28 14:00:00,21.36,21.44,21.35,21.41,179582.0,17.5984,17.6643,17.5902,17.6396,179582.0
2015-07-28 14:30:00,21.4,21.43,21.35,21.42,175342.0,17.6314,17.6561,17.5902,17.6478,175342.0
2015-07-28 15:00:00,21.42,21.43,21.35,21.35,269236.0,17.6478,17.6561,17.5902,17.5902,269236.0
2015-07-28 15:30:00,21.36,21.36,21.27,21.34,1217770.0,17.5984,17.5984,17.5242,17.5819,1217770.0
2015-07-29 09:30:00,21.3,21.46,21.22,21.34,415102.0,17.549,17.6808,17.4831,17.5819,415102.0
2015-07-29 10:00:00,21.34,21.34,21.24,21.25,318650.0,17.5819,17.5819,17.4995,17.5078,318650.0
2015-07-29 10:30:00,21.25,21.44,21.25,21.41,339766.0,17.5078,17.6643,17.5078,17.6396,339766.0
2015-07-29 11:00:00,21.4,21.48,21.33,21.43,210070.0,17.6314,17.6973,17.5737,17.6561,210070.0
2015-07-29 11:30:00,21.43,21.49,21.43,21.45,348284.0,17.6561,17.7055,17.6561,17.6725,348284.0
2015-07-29 12:00:00,21.45,21.45,21.39,21.41,157402.0,17.6725,17.6725,17.6231,17.6396,157402.0
2015-07-29 12:30:00,21.41,21.45,21.38,21.44,121738.0,17.6396,17.6725,17.6149,17.6643,121738.0
2015-07-29 13:00:00,21.43,21.46,21.38,21.43,117058.0,17.6561,17.6808,17.6149,17.6561,117058.0
2015-07-29 13:30:00,21.43,21.47,21.4,21.4,356686.0,17.6561,17.689,17.6314,17.6314,356686.0
2015-07-29 14:00:00,21.38,21.49,21.29,21.43,333786.0,17.6149,17.7055,17.5407,17.6561,333786.0
2015-07-29 14:30:00,21.43,21.5,21.42,21.5,314288.0,17.6561,17.7137,17.6478,17.7137,314288.0
2015-07-29 15:00:00,21.49,21.5,21.42,21.43,308874.0,17.7055,17.7137,17.6478,17.6561,308874.0
2015-07-29 15:30:00,21.43,21.45,21.35,21.4,815668.0,17.6561,17.6725,17.5902,17.6314,815668.0
2015-07-30 09:30:00,21.36,21.54,21.28,21.47,723624.0,17.5984,17.7467,17.5325,17.689,723624.0
2015-07-30 10:00:00,21.47,21.55,21.44,21.54,490466.0,17.689,17.7549,17.6643,17.7467,490466.0
2015-07-30 10:30:00,21.54,21.55,21.4,21.41,325004.0,17.7467,17.7549,17.6314,17.6396,325004.0
2015-07-30 11:00:00,21.41,21.5,21.38,21.49,409486.0,17.6396,17.7137,17.6149,17.7055,409486.0
2015-07-30 11:30:00,21.49,21.5,21.41,21.43,349602.0,17.7055,17.7137,17.6396,17.6561,349602.0
2015-07-30 12:00:00,21.43,21.49,21.43,21.48,191244.0,17.6561,17.7055,17.6561,17.6973,191244.0
2015-07-30 12:30:00,21.48,21.53,21.46,21.53,483064.0,17.6973,17.7385,17.6808,17.7385,483064.0
2015-07-30 13:00:00,21.53,21.53,21.45,21.5,257538.0,17.7385,17.7385,17.6725,17.7137,257538.0
2015-07-30 13:30:00,21.5,21.5,21.43,21.5,294446.0,17.7137,17.7137,17.6561,17.7137,294446.0
2015-07-30 14:00:00,21.49,21.51,21.48,21.5,369454.0,17.7055,17.722,17.6973,17.7137,369454.0
2015-07-30 14:30:00,21.51,21.53,21.49,21.5,424552.0,17.722,17.7385,17.7055,17.7137,424552.0
2015-07-30 15:00:00,21.51,21.54,21.5,21.54,464192.0,17.722,17.7467,17.7137,17.7467,464192.0
2015-07-30 15:30:00,21.54,21.54,21.42,21.46,1271198.0,17.7467,17.7467,17.6478,17.6808,1271198.0
2015-07-31 09:30:00,21.48,21.49,21.35,21.38,216098.0,17.6973,17.7055,17.5902,17.6149,216098.0
2015-07-31 10:00:00,21.39,21.49,21.36,21.45,155304.0,17.6231,17.7055,17.5984,17.6725,155304.0
2015-07-31 10:30:00,21.46,21.49,21.4,21.42,195068.0,17.6808,17.7055,17.6314,17.6478,195068.0
2015-07-31 11:00:00,21.42,21.43,21.38,21.43,171460.0,17.6478,17.6561,17.6149,17.6561,171460.0
2015-07-31 11:30:00,21.43,21.46,21.4,21.43,154296.0,17.6561,17.6808,17.6314,17.6561,154296.0
2015-07-31 12:00:00,21.43,21.48,21.41,21.43,172238.0,17.6561,17.6973,17.6396,17.6561,172238.0
2015-07-31 12:30:00,21.43,21.46,21.42,21.45,64356.0,17.6561,17.6808,17.6478,17.6725,64356.0
2015-07-31 13:00:00,21.44,21.46,21.4,21.4,108234.0,17.6643,17.6808,17.6314,17.6314,108234.0
2015-07-31 13:30:00,21.41,21.43,21.38,21.4,231412.0,17.6396,17.6561,17.6149,17.6314,231412.0
2015-07-31 14:00:00,21.41,21.43,21.4,21.4,202398.0,17.6396,17.6561,17.6314,17.6314,202398.0
2015-07-31 14:30:00,21.4,21.44,21.39,21.43,205596.0,17.6314,17.6643,17.6231,17.6561,205596.0
2015-07-31 15:00:00,21.43,21.44,21.38,21.38,293274.0,17.6561,17.6643,17.6149,17.6149,293274.0
2015-07-31 15:30:00,21.39,21.44,21.39,21.43,801736.0,17.6231,17.6643,17.6231,17.6561,801736.0
2015-08-03 09:30:00,21.1,21.42,21.0,21.31,490202.0,17.3842,17.6478,17.3018,17.5572,490202.0
2015-08-03 10:00:00,21.32,21.38,21.26,21.36,158342.0,17.5654,17.6149,17.516,17.5984,158342.0
2015-08-03 10:30:00,21.35,21.42,21.32,21.4,166794.0,17.5902,17.6478,17.5654,17.6314,166794.0
2015-08-03 11:00:00,21.41,21.42,21.33,21.35,227070.0,17.6396,17.6478,17.5737,17.5902,227070.0
2015-08-03 11:30:00,21.34,21.39,21.32,21.35,146668.0,17.5819,17.6231,17.5654,17.5902,146668.0
2015-08-03 12:00:00,21.35,21.36,21.32,21.35,204792.0,17.5902,17.5984,17.5654,17.5902,204792.0
2015-08-03 12:30:00,21.34,21.35,21.25,21.25,159824.0,17.5819,17.5902,17.5078,17.5078,159824.0
2015-08-03 13:00:00,21.25,21.3,21.18,21.3,250346.0,17.5078,17.549,17.4501,17.549,250346.0
2015-08-03 13:30:00,21.3,21.35,21.24,21.32,222938.0,17.549,17.5902,17.4995,17.5654,222938.0
2015-08-03 14:00:00,21.32,21.4,21.31,21.4,296774.0,17.5654,17.6314,17.5572,17.6314,296774.0
2015-08-03 14:30:00,21.4,21.42,21.38,21.39,305476.0,17.6314,17.6478,17.6149,17.6231,305476.0
2015-08-03 15:00:00,21.39,21.41,21.34,21.34,314018.0,17.6231,17.6396,17.5819,17.5819,314018.0
2015-08-03 15:30:00,21.35,21.41,21.31,21.39,810532.0,17.5902,17.6396,17.5572,17.6231,810532.0
2015-08-04 09:30:00,21.05,21.33,20.8,20.91,2074482.0,17.343,17.5737,17.137,17.2276,2074482.0
2015-08-04 10:00:00,20.91,21.03,20.72,20.76,1291384.0,17.2276,17.3265,17.0711,17.1041,1291384.0
2015-08-04 10:30:00,20.76,20.94,20.75,20.86,1036960.0,17.1041,17.2524,17.0958,17.1864,1036960.0
2015-08-04 11:00:00,20.86,21.03,20.85,20.99,692204.0,17.1864,17.3265,17.1782,17.2936,692204.0
2015-08-04 11:30:00,20.98,21.05,20.96,21.04,505348.0,17.2853,17.343,17.2688,17.3348,505348.0
2015-08-04 12:00:00,21.05,21.13,21.0,21.0,460172.0,17.343,17.4089,17.3018,17.3018,460172.0
2015-08-04 12:30:00,21.0,21.11,21.0,21.07,525366.0,17.3018,17.3924,17.3018,17.3595,525366.0
2015-08-04 13:00:00,21.06,21.14,21.03,21.05,402736.0,17.3512,17.4171,17.3265,17.343,402736.0
2015-08-04 13:30:00,21.05,21.16,21.0,21.08,660580.0,17.343,17.4336,17.3018,17.3677,660580.0
2015-08-04 14:00:00,21.08,21.15,21.01,21.04,772916.0,17.3677,17.4254,17.31,17.3348,772916.0
2015-08-04 14:30:00,21.04,21.15,21.03,21.13,492086.0,17.3348,17.4254,17.3265,17.4089,492086.0
2015-08-04 15:00:00,21.13,21.32,21.13,21.28,842634.0,17.4089,17.5654,17.4089,17.5325,842634.0
2015-08-04 15:30:00,21.29,21.4,21.25,21.4,2062024.0,17.5407,17.6314,17.5078,17.6314,2062024.0
2015-08-05 09:30:00,21.57,21.77,21.54,21.77,977822.0,17.7714,17.9362,17.7467,17.9362,977822.0
2015-08-05 10:00:00,21.77,21.89,21.7,21.79,446064.0,17.9362,18.0351,17.8785,17.9527,446064.0
2015-08-05 10:30:00,21.79,21.9,21.78,21.81,580136.0,17.9527,18.0433,17.9444,17.9692,580136.0
2015-08-05 11:00:00,21.81,21.85,21.79,21.83,411582.0,17.9692,18.0021,17.9527,17.9856,411582.0
2015-08-05 11:30:00,21.84,21.89,21.79,21.8,403586.0,17.9939,18.0351,17.9527,17.9609,403586.0
2015-08-05 12:00:00,21.8,21.82,21.73,21.75,358164.0,17.9609,17.9774,17.9032,17.9197,358164.0
2015-08-05 12:30:00,21.75,21.84,21.74,21.84,302162.0,17.9197,17.9939,17.9115,17.9939,302162.0
2015-08-05 13:00:00,21.84,21.87,21.8,21.87,428602.0,17.9939,18.0186,17.9609,18.0186,428602.0
2015-08-05 13:30:00,21.87,22.02,21.84,21.93,603688.0,18.0186,18.1422,17.9939,18.068,603688.0
2015-08-05 14:00:00,21.93,22.04,21.93,22.04,395922.0,18.068,18.1586,18.068,18.1586,395922.0
2015-08-05 14:30:00,22.03,22.09,21.97,21.98,568566.0,18.1504,18.1998,18.101,18.1092,568566.0
2015-08-05 15:00:00,21.98,22.05,21.96,22.02,554916.0,18.1092,18.1669,18.0927,18.1422,554916.0
2015-08-05 15:30:00,22.03,22.03,21.86,21.91,1408624.0,18.1504,18.1504,18.0103,18.0515,1408624.0
2015-08-06 09:30:00,21.93,21.93,21.55,21.61,624154.0,18.068,18.068,17.7549,17.8044,624154.0
2015-08-06 10:00:00,21.61,21.68,21.52,21.66,293168.0,17.8044,17.862,17.7302,17.8456,293168.0
2015-08-06 10:30:00,21.67,21.77,21.66,21.7,327618.0,17.8538,17.9362,17.8456,17.8785,327618.0
2015-08-06 11:00:00,21.69,21.7,21.58,21.58,311252.0,17.8703,17.8785,17.7797,17.7797,311252.0
2015-08-06 11:30:00,21.57,21.59,21.5,21.5,204046.0,17.7714,17.7879,17.7137,17.7137,204046.0
2015-08-06 12:00:00,21.5,21.57,21.5,21.55,316918.0,17.7137,17.7714,17.7137,17.7549,316918.0
2015-08-06 12:30:00,21.56,21.58,21.47,21.49,407786.0,17.7632,17.7797,17.689,17.7055,407786.0
2015-08-06 13:00:00,21.49,21.63,21.44,21.63,228656.0,17.7055,17.8208,17.6643,17.8208,228656.0
2015-08-06 13:30:00,21.63,21.7,21.59,21.67,224140.0,17.8208,17.8785,17.7879,17.8538,224140.0
2015-08-06 14:00:00,21.67,21.75,21.65,21.73,195534.0,17.8538,17.9197,17.8373,17.9032,195534.0
2015-08-06 14:30:00,21.74,21.74,21.65,21.66,188664.0,17.9115,17.9115,17.8373,17.8456,188664.0
2015-08-06 15:00:00,21.66,21.69,21.56,21.56,322686.0,17.8456,17.8703,17.7632,17.7632,322686.0
2015-08-06 15:30:00,21.56,21.65,21.54,21.61,783928.0,17.7632,17.8373,17.7467,17.8044,783928.0
2015-08-07 09:30:00,21.56,21.63,21.43,21.61,273576.0,17.7632,17.8208,17.6561,17.8044,273576.0
2015-08-07 10:00:00,21.61,21.71,21.6,21.66,464022.0,17.8044,17.8868,17.7961,17.8456,464022.0
2015-08-07 10:30:00,21.66,21.72,21.63,21.68,171492.0,17.8456,17.895,17.8208,17.862,171492.0
2015-08-07 11:00:00,21.68,21.68,21.61,21.62,194984.0,17.862,17.862,17.8044,17.8126,194984.0
2015-08-07 11:30:00,21.61,21.68,21.6,21.67,185128.0,17.8044,17.862,17.7961,17.8538,185128.0
2015-08-07 12:00:00,21.67,21.67,21.6,21.61,152738.0,17.8538,17.8538,17.7961,17.8044,152738.0
2015-08-07 12:30:00,21.61,21.64,21.55,21.61,167898.0,17.8044,17.8291,17.7549,17.8044,167898.0
2015-08-07 13:00:00,21.61,21.67,21.59,21.67,213466.0,17.8044,17.8538,17.7879,17.8538,213466.0
2015-08-07 13:30:00,21.67,21.75,21.67,21.71,230834.0,17.8538,17.9197,17.8538,17.8868,230834.0
2015-08-07 14:00:00,21.71,21.73,21.64,21.66,328850.0,17.8868,17.9032,17.8291,17.8456,328850.0
2015-08-07 14:30:00,21.66,21.71,21.66,21.71,293926.0,17.8456,17.8868,17.8456,17.8868,293926.0
2015-08-07 15:00:00,21.71,21.79,21.66,21.78,337818.0,17.8868,17.9527,17.8456,17.9444,337818.0
2015-08-07 15:30:00,21.77,21.8,21.74,21.78,690470.0,17.9362,17.9609,17.9115,17.9444,690470.0
2015-08-10 09:30:00,22.01,22.15,21.93,22.1,252100.0,18.1339,18.2493,18.068,18.2081,252100.0
2015-08-10 10:00:00,22.1,22.17,22.04,22.14,127038.0,18.2081,18.2658,18.1586,18.241,127038.0
2015-08-10 10:30:00,22.14,22.16,22.09,22.11,226024.0,18.241,18.2575,18.1998,18.2163,226024.0
2015-08-10 11:00:00,22.13,22.24,22.11,22.24,213060.0,18.2328,18.3234,18.2163,18.3234,213060.0
2015-08-10 11:30:00,22.24,22.3,22.2,22.25,297756.0,18.3234,18.3729,18.2905,18.3317,297756.0
2015-08-10 12:00:00,22.25,22.32,22.23,22.29,125164.0,18.3317,18.3893,18.3152,18.3646,125164.0
2015-08-10 12:30:00,22.3,22.31,22.25,22.27,146214.0,18.3729,18.3811,18.3317,18.3481,146214.0
2015-08-10 13:00:00,22.27,22.27,22.23,22.25,91326.0,18.3481,18.3481,18.3152,18.3317,91326.0
2015-08-10 13:30:00,22.26,22.3,22.24,22.25,125384.0,18.3399,18.3729,18.3234,18.3317,125384.0
2015-08-10 14:00:00,22.26,22.29,22.22,22.25,184870.0,18.3399,18.3646,18.3069,18.3317,184870.0
2015-08-10 14:30:00,22.25,22.27,22.21,22.23,217906.0,18.3317,18.3481,18.2987,18.3152,217906.0
2015-08-10 15:00:00,22.23,22.25,22.2,22.22,257472.0,18.3152,18.3317,18.2905,18.3069,257472.0
2015-08-10 15:30:00,22.22,22.23,22.18,22.22,527818.0,18.3069,18.3152,18.274,18.3069,527818.0
2015-08-11 09:30:00,22.0,22.0,21.79,21.86,328084.0,18.1257,18.1257,17.9527,18.0103,328084.0
2015-08-11 10:00:00,21.88,22.02,21.8,21.99,216908.0,18.0268,18.1422,17.9609,18.1175,216908.0
2015-08-11 10:30:00,21.99,22.02,21.92,21.98,509174.0,18.1175,18.1422,18.0598,18.1092,509174.0
2015-08-11 11:00:00,21.98,21.99,21.85,21.86,226382.0,18.1092,18.1175,18.0021,18.0103,226382.0
2015-08-11 11:30:00,21.86,21.96,21.84,21.86,193594.0,18.0103,18.0927,17.9939,18.0103,193594.0
2015-08-11 12:00:00,21.86,21.93,21.83,21.91,166588.0,18.0103,18.068,17.9856,18.0515,166588.0
2015-08-11 12:30:00,21.91,21.96,21.82,21.82,164376.0,18.0515,18.0927,17.9774,17.9774,164376.0
2015-08-11 13:00:00,21.82,21.85,21.76,21.82,249678.0,17.9774,18.0021,17.928,17.9774,249678.0
2015-08-11 13:30:00,21.81,21.92,21.77,21.88,430960.0,17.9692,18.0598,17.9362,18.0268,430960.0
2015-08-11 14:00:00,21.88,21.9,21.86,21.86,305292.0,18.0268,18.0433,18.0103,18.0103,305292.0
2015-08-11 14:30:00,21.86,21.88,21.74,21.83,398282.0,18.0103,18.0268,17.9115,17.9856,398282.0
2015-08-11 15:00:00,21.83,21.93,21.82,21.89,626540.0,17.9856,18.068,17.9774,18.0351,626540.0
2015-08-11 15:30:00,21.89,21.93,21.86,21.86,984642.0,18.0351,18.068,18.0103,18.0103,984642.0
2015-08-12 09:30:00,21.62,21.67,21.43,21.54,443554.0,17.8126,17.8538,17.6561,17.7467,443554.0
2015-08-12 10:00:00,21.54,21.57,21.43,21.5,306864.0,17.7467,17.7714,17.6561,17.7137,306864.0
2015-08-12 10:30:00,21.5,21.6,21.49,21.54,257488.0,17.7137,17.7961,17.7055,17.7467,257488.0
2015-08-12 11:00:00,21.55,21.77,21.55,21.72,395620.0,17.7549,17.9362,17.7549,17.895,395620.0
2015-08-12 11:30:00,21.74,21.77,21.7,21.7,236876.0,17.9115,17.9362,17.8785,17.8785,236876.0
2015-08-12 12:00:00,21.7,21.8,21.7,21.8,225200.0,17.8785,17.9609,17.8785,17.9609,225200.0
2015-08-12 12:30:00,21.8,21.89,21.78,21.8,121246.0,17.9609,18.0351,17.9444,17.9609,121246.0
2015-08-12 13:00:00,21.8,21.9,21.79,21.83,194368.0,17.9609,18.0433,17.9527,17.9856,194368.0
2015-08-12 13:30:00,21.84,21.92,21.78,21.9,230530.0,17.9939,18.0598,17.9444,18.0433,230530.0
2015-08-12 14:00:00,21.89,21.92,21.82,21.86,131840.0,18.0351,18.0598,17.9774,18.0103,131840.0
2015-08-12 14:30:00,21.85,21.93,21.84,21.93,215506.0,18.0021,18.068,17.9939,18.068,215506.0
2015-08-12 15:00:00,21.92,22.03,21.9,22.03,361328.0,18.0598,18.1504,18.0433,18.1504,361328.0
2015-08-12 15:30:00,22.02,22.04,21.91,21.93,683108.0,18.1422,18.1586,18.0515,18.068,683108.0
2015-08-13 09:30:00,21.89,21.92,21.66,21.73,191810.0,18.0351,18.0598,17.8456,17.9032,191810.0
2015-08-13 10:00:00,21.74,21.78,21.68,21.74,120496.0,17.9115,17.9444,17.862,17.9115,120496.0
2015-08-13 10:30:00,21.73,21.78,21.67,21.7,246304.0,17.9032,17.9444,17.8538,17.8785,246304.0
2015-08-13 11:00:00,21.7,21.74,21.64,21.72,256246.0,17.8785,17.9115,17.8291,17.895,256246.0
2015-08-13 11:30:00,21.72,21.74,21.7,21.73,138282.0,17.895,17.9115,17.8785,17.9032,138282.0
2015-08-13 12:00:00,21.73,21.8,21.73,21.8,94882.0,17.9032,17.9609,17.9032,17.9609,94882.0
2015-08-13 12:30:00,21.8,21.81,21.74,21.75,56174.0,17.9609,17.9692,17.9115,17.9197,56174.0
2015-08-13 13:00:00,21.75,21.8,21.73,21.74,97278.0,17.9197,17.9609,17.9032,17.9115,97278.0
2015-08-13 13:30:00,21.74,21.74,21.7,21.71,129830.0,17.9115,17.9115,17.8785,17.8868,129830.0
2015-08-13 14:00:00,21.71,21.73,21.7,21.7,134264.0,17.8868,17.9032,17.8785,17.8785,134264.0
2015-08-13 14:30:00,21.7,21.75,21.68,21.75,166752.0,17.8785,17.9197,17.862,17.9197,166752.0
2015-08-13 15:00:00,21.75,21.77,21.75,21.75,377656.0,17.9197,17.9362,17.9197,17.9197,377656.0
2015-08-13 15:30:00,21.75,21.77,21.68,21.7,864384.0,17.9197,17.9362,17.862,17.8785,864384.0
2015-08-14 09:30:00,21.61,21.7,21.46,21.57,189818.0,17.8044,17.8785,17.6808,17.7714,189818.0
2015-08-14 10:00:00,21.58,21.59,21.43,21.44,206194.0,17.7797,17.7879,17.6561,17.6643,206194.0
2015-08-14 10:30:00,21.44,21.48,21.35,21.38,358268.0,17.6643,17.6973,17.5902,17.6149,358268.0
2015-08-14 11:00:00,21.38,21.47,21.31,21.47,314578.0,17.6149,17.689,17.5572,17.689,314578.0
2015-08-14 11:30:00,21.48,21.56,21.43,21.52,213678.0,17.6973,17.7632,17.6561,17.7302,213678.0
2015-08-14 12:00:00,21.52,21.53,21.47,21.51,301692.0,17.7302,17.7385,17.689,17.722,301692.0
2015-08-14 12:30:00,21.51,21.52,21.45,21.47,189392.0,17.722,17.7302,17.6725,17.689,189392.0
2015-08-14 13:00:00,21.47,21.58,21.46,21.58,108536.0,17.689,17.7797,17.6808,17.7797,108536.0
2015-08-14 13:30:00,21.58,21.64,21.58,21.64,164556.0,17.7797,17.8291,17.7797,17.8291,164556.0
2015-08-14 14:00:00,21.65,21.66,21.62,21.64,138428.0,17.8373,17.8456,17.8126,17.8291,138428.0
2015-08-14 14:30:00,21.63,21.66,21.61,21.63,136162.0,17.8208,17.8456,17.8044,17.8208,136162.0
2015-08-14 15:00:00,21.63,21.69,21.63,21.69,163108.0,17.8208,17.8703,17.8208,17.8703,163108.0
2015-08-14 15:30:00,21.68,21.69,21.62,21.65,348358.0,17.862,17.8703,17.8126,17.8373,348358.0
2015-08-17 09:30:00,21.56,21.64,21.43,21.45,156618.0,17.7632,17.8291,17.6561,17.6725,156618.0
2015-08-17 10:00:00,21.45,21.64,21.44,21.53,165226.0,17.6725,17.8291,17.6643,17.7385,165226.0
2015-08-17 10:30:00,21.53,21.64,21.47,21.63,167178.0,17.7385,17.8291,17.689,17.8208,167178.0
2015-08-17 11:00:00,21.63,21.72,21.4,21.62,552618.0,17.8208,17.895,17.6314,17.8126,552618.0
2015-08-17 11:30:00,21.61,21.74,21.61,21.7,102646.0,17.8044,17.9115,17.8044,17.8785,102646.0
2015-08-17 12:00:00,21.7,21.78,21.7,21.75,93626.0,17.8785,17.9444,17.8785,17.9197,93626.0
2015-08-17 12:30:00,21.75,21.78,21.71,21.76,78374.0,17.9197,17.9444,17.8868,17.928,78374.0
2015-08-17 13:00:00,21.75,21.79,21.75,21.79,77502.0,17.9197,17.9527,17.9197,17.9527,77502.0
2015-08-17 13:30:00,21.79,21.8,21.69,21.7,123196.0,17.9527,17.9609,17.8703,17.8785,123196.0
2015-08-17 14:00:00,21.7,21.75,21.7,21.72,124088.0,17.8785,17.9197,17.8785,17.895,124088.0
2015-08-17 14:30:00,21.72,21.73,21.67,21.71,288560.0,17.895,17.9032,17.8538,17.8868,288560.0
2015-08-17 15:00:00,21.72,21.73,21.7,21.72,151160.0,17.895,17.9032,17.8785,17.895,151160.0
2015-08-17 15:30:00,21.72,21.77,21.69,21.76,548870.0,17.895,17.9362,17.8703,17.928,548870.0
2015-08-18 09:30:00,21.67,21.75,21.5,21.51,208944.0,17.8538,17.9197,17.7137,17.722,208944.0
2015-08-18 10:00:00,21.5,21.56,21.43,21.47,149594.0,17.7137,17.7632,17.6561,17.689,149594.0
2015-08-18 10:30:00,21.48,21.52,21.44,21.49,117296.0,17.6973,17.7302,17.6643,17.7055,117296.0
2015-08-18 11:00:00,21.49,21.51,21.45,21.49,186920.0,17.7055,17.722,17.6725,17.7055,186920.0
2015-08-18 11:30:00,21.49,21.51,21.44,21.45,165352.0,17.7055,17.722,17.6643,17.6725,165352.0
2015-08-18 12:00:00,21.46,21.52,21.43,21.46,153378.0,17.6808,17.7302,17.6561,17.6808,153378.0
2015-08-18 12:30:00,21.45,21.47,21.43,21.45,216644.0,17.6725,17.689,17.6561,17.6725,216644.0
2015-08-18 13:00:00,21.45,21.51,21.44,21.47,260454.0,17.6725,17.722,17.6643,17.689,260454.0
2015-08-18 13:30:00,21.47,21.5,21.45,21.47,229398.0,17.689,17.7137,17.6725,17.689,229398.0
2015-08-18 14:00:00,21.47,21.52,21.46,21.51,211658.0,17.689,17.7302,17.6808,17.722,211658.0
2015-08-18 14:30:00,21.51,21.52,21.46,21.47,347286.0,17.722,17.7302,17.6808,17.689,347286.0
2015-08-18 15:00:00,21.46,21.5,21.44,21.45,331166.0,17.6808,17.7137,17.6643,17.6725,331166.0
2015-08-18 15:30:00,21.45,21.48,21.42,21.47,671140.0,17.6725,17.6973,17.6478,17.689,671140.0
2015-08-19 09:30:00,21.47,21.58,21.22,21.24,288122.0,17.689,17.7797,17.4831,17.4995,288122.0
2015-08-19 10:00:00,21.25,21.41,21.23,21.29,289148.0,17.5078,17.6396,17.4913,17.5407,289148.0
2015-08-19 10:30:00,21.28,21.28,21.12,21.18,359870.0,17.5325,17.5325,17.4007,17.4501,359870.0
2015-08-19 11:00:00,21.18,21.21,21.15,21.15,305770.0,17.4501,17.4748,17.4254,17.4254,305770.0
2015-08-19 11:30:00,21.15,21.17,21.07,21.15,237706.0,17.4254,17.4419,17.3595,17.4254,237706.0
2015-08-19 12:00:00,21.16,21.23,21.15,21.21,213368.0,17.4336,17.4913,17.4254,17.4748,213368.0
2015-08-19 12:30:00,21.21,21.27,21.2,21.25,284094.0,17.4748,17.5242,17.4666,17.5078,284094.0
2015-08-19 13:00:00,21.25,21.32,21.24,21.3,436272.0,17.5078,17.5654,17.4995,17.549,436272.0
2015-08-19 13:30:00,21.3,21.39,21.28,21.35,220752.0,17.549,17.6231,17.5325,17.5902,220752.0
2015-08-19 14:00:00,21.34,21.55,21.34,21.46,191214.0,17.5819,17.7549,17.5819,17.6808,191214.0
2015-08-19 14:30:00,21.46,21.47,21.36,21.36,287446.0,17.6808,17.689,17.5984,17.5984,287446.0
2015-08-19 15:00:00,21.36,21.44,21.34,21.42,453404.0,17.5984,17.6643,17.5819,17.6478,453404.0
2015-08-19 15:30:00,21.43,21.46,21.34,21.34,727036.0,17.6561,17.6808,17.5819,17.5819,727036.0
2015-08-20 09:30:00,21.07,21.23,20.98,21.08,162752.0,17.3595,17.4913,17.2853,17.3677,162752.0
2015-08-20 10:00:00,21.08,21.1,20.97,21.0,276372.0,17.3677,17.3842,17.2771,17.3018,276372.0
2015-08-20 10:30:00,21.0,21.23,20.97,21.17,300038.0,17.3018,17.4913,17.2771,17.4419,300038.0
2015-08-20 11:00:00,21.17,21.22,21.14,21.21,299130.0,17.4419,17.4831,17.4171,17.4748,299130.0
2015-08-20 11:30:00,21.2,21.27,21.17,21.27,175406.0,17.4666,17.5242,17.4419,17.5242,175406.0
2015-08-20 12:00:00,21.27,21.27,21.15,21.18,195402.0,17.5242,17.5242,17.4254,17.4501,195402.0
2015-08-20 12:30:00,21.18,21.2,21.04,21.06,299190.0,17.4501,17.4666,17.3348,17.3512,299190.0
2015-08-20 13:00:00,21.06,21.11,21.03,21.09,246080.0,17.3512,17.3924,17.3265,17.3759,246080.0
2015-08-20 13:30:00,21.08,21.15,21.05,21.14,262276.0,17.3677,17.4254,17.343,17.4171,262276.0
2015-08-20 14:00:00,21.14,21.15,20.98,20.99,277896.0,17.4171,17.4254,17.2853,17.2936,277896.0
2015-08-20 14:30:00,20.98,21.0,20.86,20.89,294362.0,17.2853,17.3018,17.1864,17.2112,294362.0
2015-08-20 15:00:00,20.89,20.92,20.83,20.89,454744.0,17.2112,17.2359,17.1617,17.2112,454744.0
2015-08-20 15:30:00,20.89,20.92,20.76,20.77,784272.0,17.2112,17.2359,17.1041,17.1123,784272.0
2015-08-21 09:30:00,20.68,20.89,20.54,20.88,683526.0,17.0381,17.2112,16.9228,17.2029,683526.0
2015-08-21 10:00:00,20.88,20.93,20.73,20.73,259574.0,17.2029,17.2441,17.0793,17.0793,259574.0
2015-08-21 10:30:00,20.73,20.77,20.63,20.74,471232.0,17.0793,17.1123,16.997,17.0876,471232.0
2015-08-21 11:00:00,20.74,20.74,20.55,20.6,360978.0,17.0876,17.0876,16.931,16.9722,360978.0
2015-08-21 11:30:00,20.6,20.74,20.54,20.72,322758.0,16.9722,17.0876,16.9228,17.0711,322758.0
2015-08-21 12:00:00,20.71,20.86,20.7,20.75,261838.0,17.0629,17.1864,17.0546,17.0958,261838.0
2015-08-21 12:30:00,20.75,20.84,20.66,20.66,336754.0,17.0958,17.17,17.0217,17.0217,336754.0
2015-08-21 13:00:00,20.67,20.78,20.64,20.78,217250.0,17.0299,17.1205,17.0052,17.1205,217250.0
2015-08-21 13:30:00,20.78,20.88,20.73,20.88,327628.0,17.1205,17.2029,17.0793,17.2029,327628.0
2015-08-21 14:00:00,20.86,20.91,20.81,20.84,367318.0,17.1864,17.2276,17.1453,17.17,367318.0
2015-08-21 14:30:00,20.84,20.85,20.6,20.6,298594.0,17.17,17.1782,16.9722,16.9722,298594.0
2015-08-21 15:00:00,20.6,20.63,20.45,20.5,588576.0,16.9722,16.997,16.8487,16.8898,588576.0
2015-08-21 15:30:00,20.5,20.58,20.4,20.41,798752.0,16.8898,16.9558,16.8075,16.8157,798752.0
2015-08-24 09:30:00,19.12,20.38,18.89,19.95,1383862.0,15.7529,16.791,15.5634,16.4367,1383862.0
2015-08-24 10:00:00,19.94,20.13,19.76,19.97,662198.0,16.4285,16.585,16.2802,16.4532,662198.0
2015-08-24 10:30:00,19.95,20.28,19.89,20.24,590450.0,16.4367,16.7086,16.3873,16.6756,590450.0
2015-08-24 11:00:00,20.24,20.29,20.08,20.15,647678.0,16.6756,16.7168,16.5438,16.6015,647678.0
2015-08-24 11:30:00,20.15,20.58,20.12,20.52,529238.0,16.6015,16.9558,16.5768,16.9063,529238.0
2015-08-24 12:00:00,20.52,20.77,20.4,20.7,489240.0,16.9063,17.1123,16.8075,17.0546,489240.0
2015-08-24 12:30:00,20.7,20.79,20.59,20.75,469008.0,17.0546,17.1288,16.964,17.0958,469008.0
2015-08-24 13:00:00,20.75,20.86,20.65,20.69,462486.0,17.0958,17.1864,17.0134,17.0464,462486.0
2015-08-24 13:30:00,20.69,20.69,20.48,20.5,623164.0,17.0464,17.0464,16.8734,16.8898,623164.0
2015-08-24 14:00:00,20.51,20.56,20.36,20.44,448678.0,16.8981,16.9393,16.7745,16.8404,448678.0
2015-08-24 14:30:00,20.44,20.54,20.12,20.16,468492.0,16.8404,16.9228,16.5768,16.6097,468492.0
2015-08-24 15:00:00,20.16,20.31,19.93,19.97,701228.0,16.6097,16.7333,16.4202,16.4532,701228.0
2015-08-24 15:30:00,19.96,20.5,19.92,20.09,1424782.0,16.4449,16.8898,16.412,16.5521,1424782.0
2015-08-25 09:30:00,20.68,20.77,20.31,20.52,727376.0,17.0381,17.1123,16.7333,16.9063,727376.0
2015-08-25 10:00:00,20.52,20.62,20.4,20.48,434928.0,16.9063,16.9887,16.8075,16.8734,434928.0
2015-08-25 10:30:00,20.48,20.55,20.41,20.52,332152.0,16.8734,16.931,16.8157,16.9063,332152.0
2015-08-25 11:00:00,20.53,20.74,20.53,20.63,423930.0,16.9146,17.0876,16.9146,16.997,423930.0
2015-08-25 11:30:00,20.63,20.7,20.59,20.6,385488.0,16.997,17.0546,16.964,16.9722,385488.0
2015-08-25 12:00:00,20.61,20.68,20.58,20.65,299436.0,16.9805,17.0381,16.9558,17.0134,299436.0
2015-08-25 12:30:00,20.64,20.67,20.59,20.6,336194.0,17.0052,17.0299,16.964,16.9722,336194.0
2015-08-25 13:00:00,20.61,20.65,20.37,20.37,312940.0,16.9805,17.0134,16.7827,16.7827,312940.0
2015-08-25 13:30:00,20.37,20.43,20.28,20.38,286118.0,16.7827,16.8322,16.7086,16.791,286118.0
2015-08-25 14:00:00,20.38,20.41,20.29,20.31,400250.0,16.791,16.8157,16.7168,16.7333,400250.0
2015-08-25 14:30:00,20.31,20.42,20.29,20.36,412230.0,16.7333,16.8239,16.7168,16.7745,412230.0
2015-08-25 15:00:00,20.36,20.4,20.11,20.15,560796.0,16.7745,16.8075,16.5685,16.6015,560796.0
2015-08-25 15:30:00,20.15,20.17,19.79,19.79,1754216.0,16.6015,16.618,16.3049,16.3049,1754216.0
2015-08-26 09:30:00,20.29,20.38,20.0,20.08,453634.0,16.7168,16.791,16.4779,16.5438,453634.0
2015-08-26 10:00:00,20.09,20.17,19.93,20.03,599318.0,16.5521,16.618,16.4202,16.5026,599318.0
2015-08-26 10:30:00,20.04,20.11,19.96,19.96,583050.0,16.5109,16.5685,16.4449,16.4449,583050.0
2015-08-26 11:00:00,19.96,20.05,19.92,20.03,417728.0,16.4449,16.5191,16.412,16.5026,417728.0
2015-08-26 11:30:00,20.03,20.1,19.91,20.08,701222.0,16.5026,16.5603,16.4037,16.5438,701222.0
2015-08-26 12:00:00,20.07,20.09,20.0,20.0,405582.0,16.5356,16.5521,16.4779,16.4779,405582.0
2015-08-26 12:30:00,20.0,20.03,19.92,20.02,288332.0,16.4779,16.5026,16.412,16.4944,288332.0
2015-08-26 13:00:00,20.02,20.2,19.97,20.2,755862.0,16.4944,16.6427,16.4532,16.6427,755862.0
2015-08-26 13:30:00,20.18,20.22,20.08,20.15,929678.0,16.6262,16.6592,16.5438,16.6015,929678.0
2015-08-26 14:00:00,20.15,20.21,20.03,20.07,440606.0,16.6015,16.6509,16.5026,16.5356,440606.0
2015-08-26 14:30:00,20.07,20.28,20.05,20.25,692560.0,16.5356,16.7086,16.5191,16.6839,692560.0
2015-08-26 15:00:00,20.27,20.5,20.17,20.43,783020.0,16.7004,16.8898,16.618,16.8322,783020.0
2015-08-26 15:30:00,20.44,20.61,20.43,20.55,1128394.0,16.8404,16.9805,16.8322,16.931,1128394.0
2015-08-27 09:30:00,20.92,21.13,20.82,21.02,520666.0,17.2359,17.4089,17.1535,17.3183,520666.0
2015-08-27 10:00:00,21.01,21.01,20.83,20.89,287820.0,17.31,17.31,17.1617,17.2112,287820.0
2015-08-27 10:30:00,20.89,21.03,20.86,21.02,378740.0,17.2112,17.3265,17.1864,17.3183,378740.0
2015-08-27 11:00:00,21.01,21.15,21.0,21.09,392942.0,17.31,17.4254,17.3018,17.3759,392942.0
2015-08-27 11:30:00,21.09,21.21,21.04,21.21,355986.0,17.3759,17.4748,17.3348,17.4748,355986.0
2015-08-27 12:00:00,21.21,21.31,21.2,21.31,205328.0,17.4748,17.5572,17.4666,17.5572,205328.0
2015-08-27 12:30:00,21.31,21.36,21.25,21.35,162586.0,17.5572,17.5984,17.5078,17.5902,162586.0
2015-08-27 13:00:00,21.36,21.37,21.26,21.28,202574.0,17.5984,17.6066,17.516,17.5325,202574.0
2015-08-27 13:30:00,21.28,21.32,21.24,21.31,261588.0,17.5325,17.5654,17.4995,17.5572,261588.0
2015-08-27 14:00:00,21.31,21.34,21.18,21.2,312496.0,17.5572,17.5819,17.4501,17.4666,312496.0
2015-08-27 14:30:00,21.2,21.28,21.03,21.04,346170.0,17.4666,17.5325,17.3265,17.3348,346170.0
2015-08-27 15:00:00,21.05,21.17,20.96,21.16,561990.0,17.343,17.4419,17.2688,17.4336,561990.0
2015-08-27 15:30:00,21.16,21.37,21.13,21.36,941482.0,17.4336,17.6066,17.4089,17.5984,941482.0
2015-08-28 09:30:00,21.25,21.46,21.23,21.42,253964.0,17.5078,17.6808,17.4913,17.6478,253964.0
2015-08-28 10:00:00,21.42,21.45,21.28,21.42,223084.0,17.6478,17.6725,17.5325,17.6478,223084.0
2015-08-28 10:30:00,21.44,21.49,21.35,21.43,290532.0,17.6643,17.7055,17.5902,17.6561,290532.0
2015-08-28 11:00:00,21.43,21.58,21.42,21.56,274614.0,17.6561,17.7797,17.6478,17.7632,274614.0
2015-08-28 11:30:00,21.56,21.61,21.46,21.47,306134.0,17.7632,17.8044,17.6808,17.689,306134.0
2015-08-28 12:00:00,21.48,21.62,21.47,21.61,172418.0,17.6973,17.8126,17.689,17.8044,172418.0
2015-08-28 12:30:00,21.61,21.66,21.59,21.63,185246.0,17.8044,17.8456,17.7879,17.8208,185246.0
2015-08-28 13:00:00,21.64,21.65,21.54,21.54,212660.0,17.8291,17.8373,17.7467,17.7467,212660.0
2015-08-28 13:30:00,21.55,21.59,21.47,21.55,156586.0,17.7549,17.7879,17.689,17.7549,156586.0
2015-08-28 14:00:00,21.56,21.63,21.51,21.55,184746.0,17.7632,17.8208,17.722,17.7549,184746.0
2015-08-28 14:30:00,21.55,21.61,21.48,21.57,264782.0,17.7549,17.8044,17.6973,17.7714,264782.0
2015-08-28 15:00:00,21.57,21.58,21.49,21.53,287592.0,17.7714,17.7797,17.7055,17.7385,287592.0
2015-08-28 15:30:00,21.52,21.63,21.43,21.62,1059530.0,17.7302,17.8208,17.6561,17.8126,1059530.0
2015-08-31 09:30:00,21.51,21.55,21.36,21.43,212472.0,17.722,17.7549,17.5984,17.6561,212472.0
2015-08-31 10:00:00,21.43,21.43,21.3,21.4,142816.0,17.6561,17.6561,17.549,17.6314,142816.0
2015-08-31 10:30:00,21.41,21.49,21.38,21.39,263826.0,17.6396,17.7055,17.6149,17.6231,263826.0
2015-08-31 11:00:00,21.39,21.52,21.31,21.5,205580.0,17.6231,17.7302,17.5572,17.7137,205580.0
2015-08-31 11:30:00,21.52,21.61,21.49,21.55,145610.0,17.7302,17.8044,17.7055,17.7549,145610.0
2015-08-31 12:00:00,21.53,21.59,21.5,21.58,169666.0,17.7385,17.7879,17.7137,17.7797,169666.0
2015-08-31 12:30:00,21.59,21.6,21.52,21.52,186310.0,17.7879,17.7961,17.7302,17.7302,186310.0
2015-08-31 13:00:00,21.52,21.54,21.43,21.48,218244.0,17.7302,17.7467,17.6561,17.6973,218244.0
2015-08-31 13:30:00,21.49,21.49,21.35,21.36,168584.0,17.7055,17.7055,17.5902,17.5984,168584.0
2015-08-31 14:00:00,21.36,21.4,21.28,21.35,156636.0,17.5984,17.6314,17.5325,17.5902,156636.0
2015-08-31 14:30:00,21.35,21.36,21.25,21.27,248562.0,17.5902,17.5984,17.5078,17.5242,248562.0
2015-08-31 15:00:00,21.27,21.36,21.25,21.27,347502.0,17.5242,17.5984,17.5078,17.5242,347502.0
2015-08-31 15:30:00,21.28,21.36,21.24,21.25,764770.0,17.5325,17.5984,17.4995,17.5078,764770.0
2015-09-01 09:30:00,20.73,20.88,20.61,20.75,595388.0,17.0793,17.2029,16.9805,17.0958,595388.0
2015-09-01 10:00:00,20.75,20.78,20.6,20.78,232932.0,17.0958,17.1205,16.9722,17.1205,232932.0
2015-09-01 10:30:00,20.78,20.81,20.65,20.69,329768.0,17.1205,17.1453,17.0134,17.0464,329768.0
2015-09-01 11:00:00,20.7,20.72,20.6,20.61,438516.0,17.0546,17.0711,16.9722,16.9805,438516.0
2015-09-01 11:30:00,20.6,20.67,20.56,20.64,177460.0,16.9722,17.0299,16.9393,17.0052,177460.0
2015-09-01 12:00:00,20.64,20.66,20.52,20.53,158164.0,17.0052,17.0217,16.9063,16.9146,158164.0
2015-09-01 12:30:00,20.53,20.54,20.35,20.36,145502.0,16.9146,16.9228,16.7663,16.7745,145502.0
2015-09-01 13:00:00,20.36,20.46,20.31,20.45,143202.0,16.7745,16.8569,16.7333,16.8487,143202.0
2015-09-01 13:30:00,20.44,20.51,20.42,20.48,249538.0,16.8404,16.8981,16.8239,16.8734,249538.0
2015-09-01 14:00:00,20.47,20.47,20.28,20.36,365110.0,16.8651,16.8651,16.7086,16.7745,365110.0
2015-09-01 14:30:00,20.36,20.48,20.34,20.35,510132.0,16.7745,16.8734,16.758,16.7663,510132.0
2015-09-01 15:00:00,20.36,20.38,20.2,20.21,444122.0,16.7745,16.791,16.6427,16.6509,444122.0
2015-09-01 15:30:00,20.2,20.24,20.08,20.17,1737584.0,16.6427,16.6756,16.5438,16.618,1737584.0
2015-09-02 09:30:00,20.42,20.56,20.19,20.29,298918.0,16.8239,16.9393,16.6344,16.7168,298918.0
2015-09-02 10:00:00,20.28,20.36,20.22,20.23,219172.0,16.7086,16.7745,16.6592,16.6674,219172.0
2015-09-02 10:30:00,20.23,20.23,20.15,20.16,336414.0,16.6674,16.6674,16.6015,16.6097,336414.0
2015-09-02 11:00:00,20.16,20.22,20.15,20.17,915114.0,16.6097,16.6592,16.6015,16.618,915114.0
2015-09-02 11:30:00,20.17,20.17,20.11,20.14,349896.0,16.618,16.618,16.5685,16.5932,349896.0
2015-09-02 12:00:00,20.14,20.16,20.11,20.14,202044.0,16.5932,16.6097,16.5685,16.5932,202044.0
2015-09-02 12:30:00,20.14,20.28,20.14,20.27,454500.0,16.5932,16.7086,16.5932,16.7004,454500.0
2015-09-02 13:00:00,20.27,20.35,20.22,20.35,729946.0,16.7004,16.7663,16.6592,16.7663,729946.0
2015-09-02 13:30:00,20.34,20.35,20.26,20.28,168600.0,16.758,16.7663,16.6921,16.7086,168600.0
2015-09-02 14:00:00,20.29,20.35,20.26,20.33,247880.0,16.7168,16.7663,16.6921,16.7498,247880.0
2015-09-02 14:30:00,20.33,20.33,20.24,20.33,264558.0,16.7498,16.7498,16.6756,16.7498,264558.0
2015-09-02 15:00:00,20.32,20.39,20.23,20.38,539304.0,16.7415,16.7992,16.6674,16.791,539304.0
2015-09-02 15:30:00,20.37,20.55,20.36,20.54,1481532.0,16.7827,16.931,16.7745,16.9228,1481532.0
2015-09-03 09:30:00,20.65,20.88,20.57,20.82,220378.0,17.0134,17.2029,16.9475,17.1535,220378.0
2015-09-03 10:00:00,20.82,20.86,20.7,20.86,326938.0,17.1535,17.1864,17.0546,17.1864,326938.0
2015-09-03 10:30:00,20.86,20.9,20.75,20.9,402822.0,17.1864,17.2194,17.0958,17.2194,402822.0
2015-09-03 11:00:00,20.9,20.91,20.82,20.86,293528.0,17.2194,17.2276,17.1535,17.1864,293528.0
2015-09-03 11:30:00,20.86,20.9,20.8,20.84,204788.0,17.1864,17.2194,17.137,17.17,204788.0
2015-09-03 12:00:00,20.83,20.86,20.8,20.8,249080.0,17.1617,17.1864,17.137,17.137,249080.0
2015-09-03 12:30:00,20.8,20.81,20.66,20.76,235378.0,17.137,17.1453,17.0217,17.1041,235378.0
2015-09-03 13:00:00,20.75,20.82,20.68,20.82,397030.0,17.0958,17.1535,17.0381,17.1535,397030.0
2015-09-03 13:30:00,20.82,20.82,20.73,20.73,309230.0,17.1535,17.1535,17.0793,17.0793,309230.0
2015-09-03 14:00:00,20.72,20.83,20.68,20.82,263078.0,17.0711,17.1617,17.0381,17.1535,263078.0
2015-09-03 14:30:00,20.83,20.9,20.81,20.86,217920.0,17.1617,17.2194,17.1453,17.1864,217920.0
2015-09-03 15:00:00,20.86,20.9,20.83,20.85,284128.0,17.1864,17.2194,17.1617,17.1782,284128.0
2015-09-03 15:30:00,20.85,20.93,20.77,20.88,794682.0,17.1782,17.2441,17.1123,17.2029,794682.0
2015-09-04 09:30:00,20.55,20.7,20.43,20.57,160302.0,16.931,17.0546,16.8322,16.9475,160302.0
2015-09-04 10:00:00,20.56,20.65,20.55,20.63,150336.0,16.9393,17.0134,16.931,16.997,150336.0
2015-09-04 10:30:00,20.63,20.68,20.6,20.63,143572.0,16.997,17.0381,16.9722,16.997,143572.0
2015-09-04 11:00:00,20.62,20.72,20.59,20.71,129720.0,16.9887,17.0711,16.964,17.0629,129720.0
2015-09-04 11:30:00,20.7,20.74,20.64,20.7,79002.0,17.0546,17.0876,17.0052,17.0546,79002.0
2015-09-04 12:00:00,20.71,20.71,20.62,20.64,125998.0,17.0629,17.0629,16.9887,17.0052,125998.0
2015-09-04 12:30:00,20.64,20.68,20.61,20.63,71606.0,17.0052,17.0381,16.9805,16.997,71606.0
2015-09-04 13:00:00,20.63,20.65,20.61,20.64,282112.0,16.997,17.0134,16.9805,17.0052,282112.0
2015-09-04 13:30:00,20.64,20.66,20.61,20.63,232656.0,17.0052,17.0217,16.9805,16.997,232656.0
2015-09-04 14:00:00,20.62,20.64,20.43,20.48,396912.0,16.9887,17.0052,16.8322,16.8734,396912.0
2015-09-04 14:30:00,20.48,20.58,20.46,20.55,90816.0,16.8734,16.9558,16.8569,16.931,90816.0
2015-09-04 15:00:00,20.57,20.59,20.5,20.53,146938.0,16.9475,16.964,16.8898,16.9146,146938.0
2015-09-04 15:30:00,20.54,20.61,20.5,20.5,538504.0,16.9228,16.9805,16.8898,16.8898,538504.0
2015-09-08 09:30:00,21.76,21.99,21.38,21.47,1322026.0,17.928,18.1175,17.6149,17.689,1322026.0
2015-09-08 10:00:00,21.47,21.53,21.32,21.5,708044.0,17.689,17.7385,17.5654,17.7137,708044.0
2015-09-08 10:30:00,21.51,21.73,21.43,21.73,574158.0,17.722,17.9032,17.6561,17.9032,574158.0
2015-09-08 11:00:00,21.73,22.11,21.7,22.02,946176.0,17.9032,18.2163,17.8785,18.1422,946176.0
2015-09-08 11:30:00,22.02,22.14,21.93,21.98,366936.0,18.1422,18.241,18.068,18.1092,366936.0
2015-09-08 12:00:00,21.98,22.2,21.96,22.1,965266.0,18.1092,18.2905,18.0927,18.2081,965266.0
2015-09-08 12:30:00,22.1,22.17,22.03,22.11,362170.0,18.2081,18.2658,18.1504,18.2163,362170.0
2015-09-08 13:00:00,22.11,22.13,22.05,22.1,345472.0,18.2163,18.2328,18.1669,18.2081,345472.0
2015-09-08 13:30:00,22.09,22.17,22.05,22.17,264352.0,18.1998,18.2658,18.1669,18.2658,264352.0
2015-09-08 14:00:00,22.17,22.23,22.09,22.22,408144.0,18.2658,18.3152,18.1998,18.3069,408144.0
2015-09-08 14:30:00,22.22,22.3,22.17,22.22,416756.0,18.3069,18.3729,18.2658,18.3069,416756.0
2015-09-08 15:00:00,22.22,22.31,22.2,22.3,590798.0,18.3069,18.3811,18.2905,18.3729,590798.0
2015-09-08 15:30:00,22.31,22.5,22.28,22.43,2096506.0,18.3811,18.5376,18.3564,18.48,2096506.0
2015-09-09 09:30:00,22.52,22.88,22.52,22.61,910332.0,18.7038,19.0028,18.7038,18.7786,910332.0
2015-09-09 10:00:00,22.61,22.65,22.4,22.45,601122.0,18.7786,18.8118,18.6042,18.6457,601122.0
2015-09-09 10:30:00,22.45,22.47,22.26,22.33,431140.0,18.6457,18.6623,18.4879,18.546,431140.0
2015-09-09 11:00:00,22.33,22.43,22.26,22.39,357396.0,18.546,18.6291,18.4879,18.5958,357396.0
2015-09-09 11:30:00,22.41,22.47,22.3,22.41,151888.0,18.6125,18.6623,18.5211,18.6125,151888.0
2015-09-09 12:00:00,22.41,22.59,22.36,22.59,437398.0,18.6125,18.762,18.5709,18.762,437398.0
2015-09-09 12:30:00,22.6,22.63,22.52,22.52,267472.0,18.7703,18.7952,18.7038,18.7038,267472.0
2015-09-09 13:00:00,22.52,22.58,22.45,22.47,264512.0,18.7038,18.7537,18.6457,18.6623,264512.0
2015-09-09 13:30:00,22.46,22.52,22.39,22.42,468022.0,18.654,18.7038,18.5958,18.6208,468022.0
2015-09-09 14:00:00,22.41,22.53,22.39,22.48,492498.0,18.6125,18.7121,18.5958,18.6706,492498.0
2015-09-09 14:30:00,22.48,22.48,22.36,22.39,530110.0,18.6706,18.6706,18.5709,18.5958,530110.0
2015-09-09 15:00:00,22.39,22.41,22.26,22.27,754062.0,18.5958,18.6125,18.4879,18.4962,754062.0
2015-09-09 15:30:00,22.28,22.29,22.14,22.18,1435540.0,18.5045,18.5128,18.3882,18.4214,1435540.0
2015-09-10 09:30:00,22.11,22.3,21.83,21.84,501220.0,18.3633,18.5211,18.1307,18.1391,501220.0
2015-09-10 10:00:00,21.87,21.93,21.68,21.91,553738.0,18.164,18.2138,18.0062,18.1972,553738.0
2015-09-10 10:30:00,21.92,22.3,21.91,22.26,748262.0,18.2055,18.5211,18.1972,18.4879,748262.0
2015-09-10 11:00:00,22.25,22.28,22.0,22.1,576140.0,18.4796,18.5045,18.2719,18.355,576140.0
2015-09-10 11:30:00,22.11,22.23,22.1,22.23,187850.0,18.3633,18.463,18.355,18.463,187850.0
2015-09-10 12:00:00,22.21,22.24,22.15,22.16,213442.0,18.4464,18.4713,18.3965,18.4048,213442.0
2015-09-10 12:30:00,22.16,22.21,22.15,22.18,235936.0,18.4048,18.4464,18.3965,18.4214,235936.0
2015-09-10 13:00:00,22.18,22.28,22.14,22.27,368908.0,18.4214,18.5045,18.3882,18.4962,368908.0
2015-09-10 13:30:00,22.27,22.32,22.23,22.25,307688.0,18.4962,18.5377,18.463,18.4796,307688.0
2015-09-10 14:00:00,22.26,22.29,22.18,22.18,335696.0,18.4879,18.5128,18.4214,18.4214,335696.0
2015-09-10 14:30:00,22.18,22.2,22.04,22.06,208644.0,18.4214,18.438,18.3052,18.3218,208644.0
2015-09-10 15:00:00,22.05,22.11,22.03,22.04,419398.0,18.3135,18.3633,18.2969,18.3052,419398.0
2015-09-10 15:30:00,22.04,22.13,22.0,22.11,996516.0,18.3052,18.3799,18.2719,18.3633,996516.0
2015-09-11 09:30:00,21.93,22.33,21.82,22.18,507486.0,18.2138,18.546,18.1224,18.4214,507486.0
2015-09-11 10:00:00,22.17,22.23,22.07,22.08,338514.0,18.4131,18.463,18.3301,18.3384,338514.0
2015-09-11 10:30:00,22.08,22.09,21.97,21.98,153104.0,18.3384,18.3467,18.247,18.2553,153104.0
2015-09-11 11:00:00,21.98,22.11,21.98,22.11,163072.0,18.2553,18.3633,18.2553,18.3633,163072.0
2015-09-11 11:30:00,22.11,22.17,22.08,22.15,160844.0,18.3633,18.4131,18.3384,18.3965,160844.0
2015-09-11 12:00:00,22.15,22.22,22.13,22.15,267792.0,18.3965,18.4547,18.3799,18.3965,267792.0
2015-09-11 12:30:00,22.15,22.2,22.11,22.16,165570.0,18.3965,18.438,18.3633,18.4048,165570.0
2015-09-11 13:00:00,22.16,22.17,22.04,22.04,224720.0,18.4048,18.4131,18.3052,18.3052,224720.0
2015-09-11 13:30:00,22.04,22.05,22.0,22.0,229008.0,18.3052,18.3135,18.2719,18.2719,229008.0
2015-09-11 14:00:00,22.0,22.05,21.99,22.0,428750.0,18.2719,18.3135,18.2636,18.2719,428750.0
2015-09-11 14:30:00,22.01,22.12,21.99,22.0,401606.0,18.2802,18.3716,18.2636,18.2719,401606.0
2015-09-11 15:00:00,22.0,22.02,21.96,21.99,650624.0,18.2719,18.2885,18.2387,18.2636,650624.0
2015-09-11 15:30:00,21.99,22.06,21.94,21.95,1352634.0,18.2636,18.3218,18.2221,18.2304,1352634.0
2015-09-14 09:30:00,22.03,22.16,21.93,21.97,563402.0,18.2969,18.4048,18.2138,18.247,563402.0
2015-09-14 10:00:00,21.98,21.99,21.9,21.96,355288.0,18.2553,18.2636,18.1889,18.2387,355288.0
2015-09-14 10:30:00,21.96,22.03,21.92,22.0,389788.0,18.2387,18.2969,18.2055,18.2719,389788.0
2015-09-14 11:00:00,22.0,22.04,21.96,21.96,285448.0,18.2719,18.3052,18.2387,18.2387,285448.0
2015-09-14 11:30:00,21.96,22.01,21.92,21.99,157818.0,18.2387,18.2802,18.2055,18.2636,157818.0
2015-09-14 12:00:00,21.99,22.03,21.97,22.03,245496.0,18.2636,18.2969,18.247,18.2969,245496.0
2015-09-14 12:30:00,22.03,22.09,22.02,22.03,393514.0,18.2969,18.3467,18.2885,18.2969,393514.0
2015-09-14 13:00:00,22.03,22.05,22.02,22.03,259214.0,18.2969,18.3135,18.2885,18.2969,259214.0
2015-09-14 13:30:00,22.03,22.07,22.0,22.0,418156.0,18.2969,18.3301,18.2719,18.2719,418156.0
2015-09-14 14:00:00,22.0,22.03,21.95,21.97,200492.0,18.2719,18.2969,18.2304,18.247,200492.0
2015-09-14 14:30:00,21.97,22.04,21.96,22.03,252468.0,18.247,18.3052,18.2387,18.2969,252468.0
2015-09-14 15:00:00,22.03,22.03,21.95,21.97,229614.0,18.2969,18.2969,18.2304,18.247,229614.0
2015-09-14 15:30:00,21.97,21.98,21.89,21.96,1029684.0,18.247,18.2553,18.1806,18.2387,1029684.0
2015-09-15 09:30:00,22.09,22.18,21.96,22.09,367582.0,18.3467,18.4214,18.2387,18.3467,367582.0
2015-09-15 10:00:00,22.1,22.1,22.0,22.1,384088.0,18.355,18.355,18.2719,18.355,384088.0
2015-09-15 10:30:00,22.1,22.11,22.03,22.06,630500.0,18.355,18.3633,18.2969,18.3218,630500.0
2015-09-15 11:00:00,22.06,22.07,21.96,21.99,298970.0,18.3218,18.3301,18.2387,18.2636,298970.0
2015-09-15 11:30:00,22.0,22.0,21.94,21.94,137860.0,18.2719,18.2719,18.2221,18.2221,137860.0
2015-09-15 12:00:00,21.95,21.99,21.94,21.98,89698.0,18.2304,18.2636,18.2221,18.2553,89698.0
2015-09-15 12:30:00,21.98,21.99,21.89,21.9,222632.0,18.2553,18.2636,18.1806,18.1889,222632.0
2015-09-15 13:00:00,21.9,21.97,21.9,21.96,109770.0,18.1889,18.247,18.1889,18.2387,109770.0
2015-09-15 13:30:00,21.97,22.05,21.96,22.02,340814.0,18.247,18.3135,18.2387,18.2885,340814.0
2015-09-15 14:00:00,22.02,22.06,21.99,22.0,576342.0,18.2885,18.3218,18.2636,18.2719,576342.0
2015-09-15 14:30:00,22.0,22.05,21.99,22.0,292784.0,18.2719,18.3135,18.2636,18.2719,292784.0
2015-09-15 15:00:00,22.0,22.06,21.96,21.97,669986.0,18.2719,18.3218,18.2387,18.247,669986.0
2015-09-15 15:30:00,21.97,22.03,21.95,22.0,766478.0,18.247,18.2969,18.2304,18.2719,766478.0
2015-09-16 09:30:00,21.99,22.0,21.87,21.89,226668.0,18.2636,18.2719,18.164,18.1806,226668.0
2015-09-16 10:00:00,21.89,22.0,21.88,21.99,206794.0,18.1806,18.2719,18.1723,18.2636,206794.0
2015-09-16 10:30:00,22.0,22.02,21.93,21.98,457452.0,18.2719,18.2885,18.2138,18.2553,457452.0
2015-09-16 11:00:00,21.98,21.98,21.95,21.96,396794.0,18.2553,18.2553,18.2304,18.2387,396794.0
2015-09-16 11:30:00,21.97,21.99,21.93,21.98,223288.0,18.247,18.2636,18.2138,18.2553,223288.0
2015-09-16 12:00:00,21.98,22.0,21.95,21.98,405808.0,18.2553,18.2719,18.2304,18.2553,405808.0
2015-09-16 12:30:00,21.98,21.98,21.95,21.98,135576.0,18.2553,18.2553,18.2304,18.2553,135576.0
2015-09-16 13:00:00,21.97,21.98,21.94,21.96,217298.0,18.247,18.2553,18.2221,18.2387,217298.0
2015-09-16 13:30:00,21.96,21.97,21.95,21.96,185882.0,18.2387,18.247,18.2304,18.2387,185882.0
2015-09-16 14:00:00,21.96,21.96,21.86,21.88,481380.0,18.2387,18.2387,18.1557,18.1723,481380.0
2015-09-16 14:30:00,21.88,21.96,21.87,21.93,290244.0,18.1723,18.2387,18.164,18.2138,290244.0
2015-09-16 15:00:00,21.93,21.98,21.92,21.94,659234.0,18.2138,18.2553,18.2055,18.2221,659234.0
2015-09-16 15:30:00,21.95,21.99,21.92,21.96,1198862.0,18.2304,18.2636,18.2055,18.2387,1198862.0
2015-09-17 09:30:00,21.95,22.0,21.82,21.98,436150.0,18.2304,18.2719,18.1224,18.2553,436150.0
2015-09-17 10:00:00,21.99,22.0,21.82,21.85,183352.0,18.2636,18.2719,18.1224,18.1474,183352.0
2015-09-17 10:30:00,21.85,21.98,21.85,21.97,387844.0,18.1474,18.2553,18.1474,18.247,387844.0
2015-09-17 11:00:00,21.97,21.97,21.9,21.92,151764.0,18.247,18.247,18.1889,18.2055,151764.0
2015-09-17 11:30:00,21.93,21.93,21.81,21.83,229756.0,18.2138,18.2138,18.1141,18.1307,229756.0
2015-09-17 12:00:00,21.82,21.86,21.8,21.84,175374.0,18.1224,18.1557,18.1058,18.1391,175374.0
2015-09-17 12:30:00,21.84,21.89,21.83,21.84,195910.0,18.1391,18.1806,18.1307,18.1391,195910.0
2015-09-17 13:00:00,21.83,21.91,21.83,21.86,183476.0,18.1307,18.1972,18.1307,18.1557,183476.0
2015-09-17 13:30:00,21.86,21.88,21.78,21.82,304204.0,18.1557,18.1723,18.0892,18.1224,304204.0
2015-09-17 14:00:00,21.82,21.93,21.68,21.75,643052.0,18.1224,18.2138,18.0062,18.0643,643052.0
2015-09-17 14:30:00,21.75,21.93,21.73,21.91,641234.0,18.0643,18.2138,18.0477,18.1972,641234.0
2015-09-17 15:00:00,21.91,21.95,21.55,21.61,554238.0,18.1972,18.2304,17.8982,17.948,554238.0
2015-09-17 15:30:00,21.61,21.73,21.56,21.67,1361628.0,17.948,18.0477,17.9065,17.9979,1361628.0
2015-09-18 09:30:00,21.41,21.5,21.25,21.48,592920.0,17.7819,17.8567,17.649,17.8401,592920.0
2015-09-18 10:00:00,21.49,21.58,21.45,21.53,134446.0,17.8484,17.9231,17.8151,17.8816,134446.0
2015-09-18 10:30:00,21.53,21.57,21.43,21.56,102142.0,17.8816,17.9148,17.7985,17.9065,102142.0
2015-09-18 11:00:00,21.56,21.61,21.52,21.54,87150.0,17.9065,17.948,17.8733,17.8899,87150.0
2015-09-18 11:30:00,21.54,21.66,21.53,21.6,72578.0,17.8899,17.9896,17.8816,17.9397,72578.0
2015-09-18 12:00:00,21.6,21.6,21.44,21.49,91730.0,17.9397,17.9397,17.8068,17.8484,91730.0
2015-09-18 12:30:00,21.48,21.5,21.44,21.47,93446.0,17.8401,17.8567,17.8068,17.8318,93446.0
2015-09-18 13:00:00,21.47,21.5,21.35,21.41,84772.0,17.8318,17.8567,17.7321,17.7819,84772.0
2015-09-18 13:30:00,21.41,21.42,21.31,21.31,76100.0,17.7819,17.7902,17.6989,17.6989,76100.0
2015-09-18 14:00:00,21.31,21.43,21.28,21.42,100544.0,17.6989,17.7985,17.6739,17.7902,100544.0
2015-09-18 14:30:00,21.41,21.42,21.35,21.41,82166.0,17.7819,17.7902,17.7321,17.7819,82166.0
2015-09-18 15:00:00,21.41,21.43,21.33,21.34,114952.0,17.7819,17.7985,17.7155,17.7238,114952.0
2015-09-18 15:30:00,21.34,21.41,21.27,21.4,965566.0,17.7238,17.7819,17.6656,17.7736,965566.0
2015-09-21 09:30:00,21.6,21.64,21.4,21.58,186948.0,17.9397,17.9729,17.7736,17.9231,186948.0
2015-09-21 10:00:00,21.58,21.63,21.54,21.61,119906.0,17.9231,17.9646,17.8899,17.948,119906.0
2015-09-21 10:30:00,21.61,21.68,21.59,21.6,104486.0,17.948,18.0062,17.9314,17.9397,104486.0
2015-09-21 11:00:00,21.6,21.61,21.52,21.54,108310.0,17.9397,17.948,17.8733,17.8899,108310.0
2015-09-21 11:30:00,21.53,21.53,21.42,21.42,75414.0,17.8816,17.8816,17.7902,17.7902,75414.0
2015-09-21 12:00:00,21.43,21.43,21.35,21.41,73932.0,17.7985,17.7985,17.7321,17.7819,73932.0
2015-09-21 12:30:00,21.4,21.4,21.28,21.32,87146.0,17.7736,17.7736,17.6739,17.7072,87146.0
2015-09-21 13:00:00,21.31,21.36,21.28,21.36,111136.0,17.6989,17.7404,17.6739,17.7404,111136.0
2015-09-21 13:30:00,21.36,21.4,21.32,21.33,115446.0,17.7404,17.7736,17.7072,17.7155,115446.0
2015-09-21 14:00:00,21.33,21.36,21.3,21.34,268752.0,17.7155,17.7404,17.6906,17.7238,268752.0
2015-09-21 14:30:00,21.34,21.46,21.31,21.44,255432.0,17.7238,17.8234,17.6989,17.8068,255432.0
2015-09-21 15:00:00,21.44,21.44,21.36,21.39,254420.0,17.8068,17.8068,17.7404,17.7653,254420.0
2015-09-21 15:30:00,21.39,21.39,21.31,21.36,323614.0,17.7653,17.7653,17.6989,17.7404,323614.0
2015-09-22 09:30:00,21.02,21.44,20.93,21.04,160158.0,17.458,17.8068,17.3833,17.4746,160158.0
2015-09-22 10:00:00,21.05,21.09,20.9,20.98,171782.0,17.4829,17.5161,17.3583,17.4248,171782.0
2015-09-22 10:30:00,20.98,20.99,20.89,20.97,154530.0,17.4248,17.4331,17.35,17.4165,154530.0
2015-09-22 11:00:00,20.97,21.03,20.96,21.0,166554.0,17.4165,17.4663,17.4082,17.4414,166554.0
2015-09-22 11:30:00,21.01,21.04,20.98,21.02,115566.0,17.4497,17.4746,17.4248,17.458,115566.0
2015-09-22 12:00:00,21.02,21.08,21.0,21.04,105482.0,17.458,17.5078,17.4414,17.4746,105482.0
2015-09-22 12:30:00,21.04,21.05,20.88,20.91,128108.0,17.4746,17.4829,17.3417,17.3666,128108.0
2015-09-22 13:00:00,20.9,20.97,20.9,20.9,78328.0,17.3583,17.4165,17.3583,17.3583,78328.0
2015-09-22 13:30:00,20.9,20.97,20.9,20.93,86372.0,17.3583,17.4165,17.3583,17.3833,86372.0
2015-09-22 14:00:00,20.93,20.98,20.91,20.95,102396.0,17.3833,17.4248,17.3666,17.3999,102396.0
2015-09-22 14:30:00,20.95,21.0,20.92,20.99,123304.0,17.3999,17.4414,17.375,17.4331,123304.0
2015-09-22 15:00:00,20.98,21.0,20.93,20.98,129302.0,17.4248,17.4414,17.3833,17.4248,129302.0
2015-09-22 15:30:00,20.99,21.03,20.96,21.0,430426.0,17.4331,17.4663,17.4082,17.4414,430426.0
2015-09-23 09:30:00,20.98,21.15,20.84,20.89,234678.0,17.4248,17.566,17.3085,17.35,234678.0
2015-09-23 10:00:00,20.89,20.95,20.85,20.89,105840.0,17.35,17.3999,17.3168,17.35,105840.0
2015-09-23 10:30:00,20.9,20.96,20.88,20.92,70154.0,17.3583,17.4082,17.3417,17.375,70154.0
2015-09-23 11:00:00,20.92,20.93,20.82,20.82,149502.0,17.375,17.3833,17.2919,17.2919,149502.0
2015-09-23 11:30:00,20.83,20.83,20.67,20.68,166292.0,17.3002,17.3002,17.1673,17.1756,166292.0
2015-09-23 12:00:00,20.69,20.69,20.66,20.68,109750.0,17.1839,17.1839,17.159,17.1756,109750.0
2015-09-23 12:30:00,20.68,20.73,20.68,20.68,261816.0,17.1756,17.2171,17.1756,17.1756,261816.0
2015-09-23 13:00:00,20.68,20.74,20.66,20.68,133262.0,17.1756,17.2255,17.159,17.1756,133262.0
2015-09-23 13:30:00,20.68,20.77,20.67,20.73,321190.0,17.1756,17.2504,17.1673,17.2171,321190.0
2015-09-23 14:00:00,20.73,20.78,20.7,20.71,177822.0,17.2171,17.2587,17.1922,17.2005,177822.0
2015-09-23 14:30:00,20.71,20.72,20.63,20.65,279224.0,17.2005,17.2088,17.1341,17.1507,279224.0
2015-09-23 15:00:00,20.65,20.7,20.64,20.68,455144.0,17.1507,17.1922,17.1424,17.1756,455144.0
2015-09-23 15:30:00,20.68,20.71,20.64,20.67,574356.0,17.1756,17.2005,17.1424,17.1673,574356.0
2015-09-24 09:30:00,20.49,20.58,20.05,20.21,546464.0,17.0178,17.0926,16.6524,16.7853,546464.0
2015-09-24 10:00:00,20.21,20.32,20.18,20.18,214210.0,16.7853,16.8766,16.7604,16.7604,214210.0
2015-09-24 10:30:00,20.18,20.21,20.14,20.17,125266.0,16.7604,16.7853,16.7271,16.752,125266.0
2015-09-24 11:00:00,20.16,20.27,20.14,20.23,167564.0,16.7437,16.8351,16.7271,16.8019,167564.0
2015-09-24 11:30:00,20.23,20.38,20.23,20.37,169184.0,16.8019,16.9265,16.8019,16.9182,169184.0
2015-09-24 12:00:00,20.37,20.43,20.35,20.43,102762.0,16.9182,16.968,16.9015,16.968,102762.0
2015-09-24 12:30:00,20.43,20.49,20.34,20.34,141280.0,16.968,17.0178,16.8932,16.8932,141280.0
2015-09-24 13:00:00,20.34,20.41,20.28,20.33,102414.0,16.8932,16.9514,16.8434,16.8849,102414.0
2015-09-24 13:30:00,20.33,20.45,20.33,20.45,125026.0,16.8849,16.9846,16.8849,16.9846,125026.0
2015-09-24 14:00:00,20.44,20.59,20.43,20.57,103932.0,16.9763,17.1009,16.968,17.0843,103932.0
2015-09-24 14:30:00,20.56,20.75,20.54,20.7,192276.0,17.076,17.2338,17.0593,17.1922,192276.0
2015-09-24 15:00:00,20.7,20.72,20.56,20.68,195784.0,17.1922,17.2088,17.076,17.1756,195784.0
2015-09-24 15:30:00,20.68,20.69,20.6,20.64,383536.0,17.1756,17.1839,17.1092,17.1424,383536.0
2015-09-25 09:30:00,20.8,20.98,20.74,20.88,153472.0,17.2753,17.4248,17.2255,17.3417,153472.0
2015-09-25 10:00:00,20.87,20.9,20.73,20.74,51028.0,17.3334,17.3583,17.2171,17.2255,51028.0
2015-09-25 10:30:00,20.74,20.81,20.71,20.8,76310.0,17.2255,17.2836,17.2005,17.2753,76310.0
2015-09-25 11:00:00,20.79,20.8,20.75,20.77,89042.0,17.267,17.2753,17.2338,17.2504,89042.0
2015-09-25 11:30:00,20.77,20.81,20.72,20.81,76386.0,17.2504,17.2836,17.2088,17.2836,76386.0
2015-09-25 12:00:00,20.8,20.8,20.73,20.75,51818.0,17.2753,17.2753,17.2171,17.2338,51818.0
2015-09-25 12:30:00,20.75,20.83,20.75,20.83,55274.0,17.2338,17.3002,17.2338,17.3002,55274.0
2015-09-25 13:00:00,20.83,20.9,20.83,20.85,84836.0,17.3002,17.3583,17.3002,17.3168,84836.0
2015-09-25 13:30:00,20.85,20.86,20.8,20.83,66150.0,17.3168,17.3251,17.2753,17.3002,66150.0
2015-09-25 14:00:00,20.83,20.86,20.7,20.7,76366.0,17.3002,17.3251,17.1922,17.1922,76366.0
2015-09-25 14:30:00,20.7,20.7,20.58,20.67,159194.0,17.1922,17.1922,17.0926,17.1673,159194.0
2015-09-25 15:00:00,20.67,20.68,20.51,20.65,161046.0,17.1673,17.1756,17.0344,17.1507,161046.0
2015-09-25 15:30:00,20.64,20.73,20.63,20.68,302228.0,17.1424,17.2171,17.1341,17.1756,302228.0
2015-09-28 09:30:00,20.74,20.87,20.67,20.75,749680.0,17.2255,17.3334,17.1673,17.2338,749680.0
2015-09-28 10:00:00,20.75,20.75,20.65,20.73,706764.0,17.2338,17.2338,17.1507,17.2171,706764.0
2015-09-28 10:30:00,20.73,20.73,20.65,20.7,245824.0,17.2171,17.2171,17.1507,17.1922,245824.0
2015-09-28 11:00:00,20.7,20.72,20.56,20.57,308336.0,17.1922,17.2088,17.076,17.0843,308336.0
2015-09-28 11:30:00,20.57,20.65,20.54,20.54,232044.0,17.0843,17.1507,17.0593,17.0593,232044.0
2015-09-28 12:00:00,20.53,20.55,20.45,20.53,188220.0,17.051,17.0677,16.9846,17.051,188220.0
2015-09-28 12:30:00,20.53,20.54,20.44,20.51,272712.0,17.051,17.0593,16.9763,17.0344,272712.0
2015-09-28 13:00:00,20.51,20.61,20.51,20.55,287976.0,17.0344,17.1175,17.0344,17.0677,287976.0
2015-09-28 13:30:00,20.54,20.64,20.54,20.62,418052.0,17.0593,17.1424,17.0593,17.1258,418052.0
2015-09-28 14:00:00,20.63,20.67,20.56,20.66,672836.0,17.1341,17.1673,17.076,17.159,672836.0
2015-09-28 14:30:00,20.66,20.72,20.61,20.63,287360.0,17.159,17.2088,17.1175,17.1341,287360.0
2015-09-28 15:00:00,20.64,20.64,20.55,20.57,733320.0,17.1424,17.1424,17.0677,17.0843,733320.0
2015-09-28 15:30:00,20.56,20.59,20.42,20.43,2616272.0,17.076,17.1009,16.9597,16.968,2616272.0
2015-09-29 09:30:00,20.5,20.59,20.37,20.51,240270.0,17.0261,17.1009,16.9182,17.0344,240270.0
2015-09-29 10:00:00,20.51,20.81,20.5,20.8,254970.0,17.0344,17.2836,17.0261,17.2753,254970.0
2015-09-29 10:30:00,20.81,20.83,20.6,20.67,128620.0,17.2836,17.3002,17.1092,17.1673,128620.0
2015-09-29 11:00:00,20.67,20.71,20.61,20.68,122196.0,17.1673,17.2005,17.1175,17.1756,122196.0
2015-09-29 11:30:00,20.68,20.73,20.62,20.67,111366.0,17.1756,17.2171,17.1258,17.1673,111366.0
2015-09-29 12:00:00,20.68,20.73,20.61,20.7,117490.0,17.1756,17.2171,17.1175,17.1922,117490.0
2015-09-29 12:30:00,20.71,20.71,20.63,20.64,87984.0,17.2005,17.2005,17.1341,17.1424,87984.0
2015-09-29 13:00:00,20.64,20.71,20.64,20.7,105980.0,17.1424,17.2005,17.1424,17.1922,105980.0
2015-09-29 13:30:00,20.71,20.78,20.71,20.77,126784.0,17.2005,17.2587,17.2005,17.2504,126784.0
2015-09-29 14:00:00,20.77,20.8,20.68,20.79,182994.0,17.2504,17.2753,17.1756,17.267,182994.0
2015-09-29 14:30:00,20.79,20.8,20.67,20.67,207700.0,17.267,17.2753,17.1673,17.1673,207700.0
2015-09-29 15:00:00,20.67,20.73,20.64,20.68,316468.0,17.1673,17.2171,17.1424,17.1756,316468.0
2015-09-29 15:30:00,20.68,20.89,20.68,20.83,872980.0,17.1756,17.35,17.1756,17.3002,872980.0
2015-09-30 09:30:00,21.09,21.34,20.84,21.2,147776.0,17.5161,17.7238,17.3085,17.6075,147776.0
2015-09-30 10:00:00,21.2,21.43,21.2,21.4,196944.0,17.6075,17.7985,17.6075,17.7736,196944.0
2015-09-30 10:30:00,21.4,21.43,21.27,21.29,124682.0,17.7736,17.7985,17.6656,17.6823,124682.0
2015-09-30 11:00:00,21.28,21.41,21.26,21.38,141908.0,17.6739,17.7819,17.6573,17.757,141908.0
2015-09-30 11:30:00,21.36,21.41,21.34,21.41,302884.0,17.7404,17.7819,17.7238,17.7819,302884.0
2015-09-30 12:00:00,21.41,21.43,21.33,21.38,137952.0,17.7819,17.7985,17.7155,17.757,137952.0
2015-09-30 12:30:00,21.38,21.39,21.31,21.32,150096.0,17.757,17.7653,17.6989,17.7072,150096.0
2015-09-30 13:00:00,21.33,21.42,21.33,21.42,128384.0,17.7155,17.7902,17.7155,17.7902,128384.0
2015-09-30 13:30:00,21.42,21.53,21.41,21.49,186290.0,17.7902,17.8816,17.7819,17.8484,186290.0
2015-09-30 14:00:00,21.49,21.49,21.43,21.47,126228.0,17.8484,17.8484,17.7985,17.8318,126228.0
2015-09-30 14:30:00,21.47,21.52,21.43,21.51,207816.0,17.8318,17.8733,17.7985,17.865,207816.0
2015-09-30 15:00:00,21.51,21.53,21.43,21.46,265162.0,17.865,17.8816,17.7985,17.8234,265162.0
2015-09-30 15:30:00,21.46,21.58,21.46,21.55,736468.0,17.8234,17.9231,17.8234,17.8982,736468.0
2015-10-01 09:30:00,21.55,21.63,21.25,21.25,170898.0,17.8982,17.9646,17.649,17.649,170898.0
2015-10-01 10:00:00,21.27,21.36,21.21,21.3,204250.0,17.6656,17.7404,17.6158,17.6906,204250.0
2015-10-01 10:30:00,21.29,21.32,21.06,21.07,264652.0,17.6823,17.7072,17.4912,17.4995,264652.0
2015-10-01 11:00:00,21.06,21.11,20.99,21.07,291300.0,17.4912,17.5328,17.4331,17.4995,291300.0
2015-10-01 11:30:00,21.08,21.1,20.86,20.91,217674.0,17.5078,17.5244,17.3251,17.3666,217674.0
2015-10-01 12:00:00,20.91,20.92,20.81,20.89,332006.0,17.3666,17.375,17.2836,17.35,332006.0
2015-10-01 12:30:00,20.9,20.91,20.8,20.86,223498.0,17.3583,17.3666,17.2753,17.3251,223498.0
2015-10-01 13:00:00,20.85,20.86,20.79,20.81,191102.0,17.3168,17.3251,17.267,17.2836,191102.0
2015-10-01 13:30:00,20.81,20.9,20.8,20.9,203988.0,17.2836,17.3583,17.2753,17.3583,203988.0
2015-10-01 14:00:00,20.9,20.99,20.88,20.9,306638.0,17.3583,17.4331,17.3417,17.3583,306638.0
2015-10-01 14:30:00,20.9,20.98,20.86,20.93,314120.0,17.3583,17.4248,17.3251,17.3833,314120.0
2015-10-01 15:00:00,20.93,21.03,20.93,20.97,515566.0,17.3833,17.4663,17.3833,17.4165,515566.0
2015-10-01 15:30:00,20.97,21.12,20.96,21.1,900848.0,17.4165,17.5411,17.4082,17.5244,900848.0
2015-10-02 09:30:00,20.81,21.02,20.76,20.79,364560.0,17.2836,17.458,17.2421,17.267,364560.0
2015-10-02 10:00:00,20.79,20.87,20.68,20.76,196566.0,17.267,17.3334,17.1756,17.2421,196566.0
2015-10-02 10:30:00,20.76,20.86,20.72,20.85,217724.0,17.2421,17.3251,17.2088,17.3168,217724.0
2015-10-02 11:00:00,20.86,20.9,20.72,20.82,200648.0,17.3251,17.3583,17.2088,17.2919,200648.0
2015-10-02 11:30:00,20.82,20.93,20.82,20.92,139462.0,17.2919,17.3833,17.2919,17.375,139462.0
2015-10-02 12:00:00,20.92,21.09,20.91,21.09,178656.0,17.375,17.5161,17.3666,17.5161,178656.0
2015-10-02 12:30:00,21.09,21.25,21.09,21.25,423044.0,17.5161,17.649,17.5161,17.649,423044.0
2015-10-02 13:00:00,21.25,21.35,21.22,21.32,262814.0,17.649,17.7321,17.6241,17.7072,262814.0
2015-10-02 13:30:00,21.32,21.36,21.23,21.23,253490.0,17.7072,17.7404,17.6324,17.6324,253490.0
2015-10-02 14:00:00,21.23,21.32,21.23,21.3,264118.0,17.6324,17.7072,17.6324,17.6906,264118.0
2015-10-02 14:30:00,21.3,21.39,21.3,21.34,278764.0,17.6906,17.7653,17.6906,17.7238,278764.0
2015-10-02 15:00:00,21.35,21.58,21.32,21.58,482792.0,17.7321,17.9231,17.7072,17.9231,482792.0
2015-10-02 15:30:00,21.58,21.7,21.56,21.68,1026068.0,17.9231,18.0228,17.9065,18.0062,1026068.0
2015-10-05 09:30:00,21.85,22.21,21.85,21.99,230540.0,18.1474,18.4464,18.1474,18.2636,230540.0
2015-10-05 10:00:00,21.99,22.15,21.91,22.15,217116.0,18.2636,18.3965,18.1972,18.3965,217116.0
2015-10-05 10:30:00,22.15,22.2,22.03,22.13,341222.0,18.3965,18.438,18.2969,18.3799,341222.0
2015-10-05 11:00:00,22.12,22.23,22.11,22.18,224832.0,18.3716,18.463,18.3633,18.4214,224832.0
2015-10-05 11:30:00,22.18,22.27,22.17,22.27,116958.0,18.4214,18.4962,18.4131,18.4962,116958.0
2015-10-05 12:00:00,22.27,22.32,22.23,22.3,201916.0,18.4962,18.5377,18.463,18.5211,201916.0
2015-10-05 12:30:00,22.29,22.46,22.29,22.45,285530.0,18.5128,18.654,18.5128,18.6457,285530.0
2015-10-05 13:00:00,22.45,22.54,22.42,22.51,395570.0,18.6457,18.7204,18.6208,18.6955,395570.0
2015-10-05 13:30:00,22.5,22.61,22.5,22.57,563212.0,18.6872,18.7786,18.6872,18.7453,563212.0
2015-10-05 14:00:00,22.56,22.68,22.52,22.61,419670.0,18.737,18.8367,18.7038,18.7786,419670.0
2015-10-05 14:30:00,22.61,22.75,22.61,22.73,429852.0,18.7786,18.8948,18.7786,18.8782,429852.0
2015-10-05 15:00:00,22.73,22.75,22.61,22.61,713128.0,18.8782,18.8948,18.7786,18.7786,713128.0
2015-10-05 15:30:00,22.61,22.64,22.53,22.54,832734.0,18.7786,18.8035,18.7121,18.7204,832734.0
2015-10-06 09:30:00,22.45,22.68,22.44,22.56,256480.0,18.6457,18.8367,18.6374,18.737,256480.0
2015-10-06 10:00:00,22.56,22.58,22.26,22.26,431254.0,18.737,18.7537,18.4879,18.4879,431254.0
2015-10-06 10:30:00,22.26,22.47,22.26,22.4,273106.0,18.4879,18.6623,18.4879,18.6042,273106.0
2015-10-06 11:00:00,22.4,22.5,22.37,22.46,287588.0,18.6042,18.6872,18.5792,18.654,287588.0
2015-10-06 11:30:00,22.47,22.49,22.38,22.44,258928.0,18.6623,18.6789,18.5875,18.6374,258928.0
2015-10-06 12:00:00,22.44,22.49,22.41,22.45,230822.0,18.6374,18.6789,18.6125,18.6457,230822.0
2015-10-06 12:30:00,22.45,22.47,22.4,22.46,164444.0,18.6457,18.6623,18.6042,18.654,164444.0
2015-10-06 13:00:00,22.46,22.58,22.46,22.55,198682.0,18.654,18.7537,18.654,18.7287,198682.0
2015-10-06 13:30:00,22.55,22.61,22.54,22.59,168020.0,18.7287,18.7786,18.7204,18.762,168020.0
2015-10-06 14:00:00,22.58,22.7,22.57,22.68,345164.0,18.7537,18.8533,18.7453,18.8367,345164.0
2015-10-06 14:30:00,22.67,22.68,22.58,22.61,205390.0,18.8284,18.8367,18.7537,18.7786,205390.0
2015-10-06 15:00:00,22.6,22.72,22.59,22.71,268224.0,18.7703,18.8699,18.762,18.8616,268224.0
2015-10-06 15:30:00,22.71,22.74,22.65,22.68,468072.0,18.8616,18.8865,18.8118,18.8367,468072.0
2015-10-07 09:30:00,22.75,23.15,22.74,23.0,337352.0,18.8948,19.2271,18.8865,19.1025,337352.0
2015-10-07 10:00:00,23.0,23.08,22.95,23.02,196160.0,19.1025,19.1689,19.061,19.1191,196160.0
2015-10-07 10:30:00,23.02,23.02,22.75,22.79,155002.0,19.1191,19.1191,18.8948,18.9281,155002.0
2015-10-07 11:00:00,22.8,22.8,22.56,22.61,130262.0,18.9364,18.9364,18.737,18.7786,130262.0
2015-10-07 11:30:00,22.6,22.8,22.57,22.79,114536.0,18.7703,18.9364,18.7453,18.9281,114536.0
2015-10-07 12:00:00,22.78,22.79,22.63,22.64,80786.0,18.9198,18.9281,18.7952,18.8035,80786.0
2015-10-07 12:30:00,22.65,22.71,22.63,22.68,97036.0,18.8118,18.8616,18.7952,18.8367,97036.0
2015-10-07 13:00:00,22.69,22.81,22.67,22.79,124480.0,18.845,18.9447,18.8284,18.9281,124480.0
2015-10-07 13:30:00,22.79,22.87,22.79,22.85,137276.0,18.9281,18.9945,18.9281,18.9779,137276.0
2015-10-07 14:00:00,22.85,22.88,22.77,22.78,215466.0,18.9779,19.0028,18.9115,18.9198,215466.0
2015-10-07 14:30:00,22.78,22.86,22.75,22.82,335840.0,18.9198,18.9862,18.8948,18.953,335840.0
2015-10-07 15:00:00,22.83,22.99,22.82,22.95,330164.0,18.9613,19.0942,18.953,19.061,330164.0
2015-10-07 15:30:00,22.95,22.99,22.92,22.99,515654.0,19.061,19.0942,19.036,19.0942,515654.0
2015-10-08 09:30:00,22.95,22.98,22.8,22.93,214220.0,19.061,19.0859,18.9364,19.0443,214220.0
2015-10-08 10:00:00,22.93,23.11,22.92,23.06,441906.0,19.0443,19.1938,19.036,19.1523,441906.0
2015-10-08 10:30:00,23.06,23.17,23.05,23.13,226102.0,19.1523,19.2437,19.144,19.2105,226102.0
2015-10-08 11:00:00,23.12,23.18,23.07,23.16,223828.0,19.2021,19.252,19.1606,19.2354,223828.0
2015-10-08 11:30:00,23.16,23.21,23.12,23.15,132834.0,19.2354,19.2769,19.2021,19.2271,132834.0
2015-10-08 12:00:00,23.15,23.2,23.03,23.04,211708.0,19.2271,19.2686,19.1274,19.1357,211708.0
2015-10-08 12:30:00,23.04,23.16,23.03,23.12,334782.0,19.1357,19.2354,19.1274,19.2021,334782.0
2015-10-08 13:00:00,23.11,23.13,23.04,23.09,161898.0,19.1938,19.2105,19.1357,19.1772,161898.0
2015-10-08 13:30:00,23.09,23.13,23.07,23.08,113140.0,19.1772,19.2105,19.1606,19.1689,113140.0
2015-10-08 14:00:00,23.08,23.13,23.01,23.1,368628.0,19.1689,19.2105,19.1108,19.1855,368628.0
2015-10-08 14:30:00,23.09,23.18,23.09,23.15,196680.0,19.1772,19.252,19.1772,19.2271,196680.0
2015-10-08 15:00:00,23.16,23.26,23.16,23.25,221794.0,19.2354,19.3184,19.2354,19.3101,221794.0
2015-10-08 15:30:00,23.25,23.35,23.22,23.33,775990.0,19.3101,19.3932,19.2852,19.3766,775990.0
2015-10-09 09:30:00,23.25,23.55,23.25,23.4,482650.0,19.3101,19.5593,19.3101,19.4347,482650.0
2015-10-09 10:00:00,23.38,23.4,23.18,23.22,132008.0,19.4181,19.4347,19.252,19.2852,132008.0
2015-10-09 10:30:00,23.23,23.31,23.22,23.3,87180.0,19.2935,19.3599,19.2852,19.3516,87180.0
2015-10-09 11:00:00,23.3,23.34,23.24,23.31,83596.0,19.3516,19.3849,19.3018,19.3599,83596.0
2015-10-09 11:30:00,23.31,23.32,23.25,23.28,88560.0,19.3599,19.3683,19.3101,19.335,88560.0
2015-10-09 12:00:00,23.28,23.32,23.23,23.25,96314.0,19.335,19.3683,19.2935,19.3101,96314.0
2015-10-09 12:30:00,23.25,23.25,23.18,23.25,84136.0,19.3101,19.3101,19.252,19.3101,84136.0
2015-10-09 13:00:00,23.25,23.25,23.16,23.19,113056.0,19.3101,19.3101,19.2354,19.2603,113056.0
2015-10-09 13:30:00,23.19,23.21,23.14,23.18,138688.0,19.2603,19.2769,19.2188,19.252,138688.0
2015-10-09 14:00:00,23.18,23.18,23.09,23.14,88634.0,19.252,19.252,19.1772,19.2188,88634.0
2015-10-09 14:30:00,23.13,23.14,23.1,23.14,115656.0,19.2105,19.2188,19.1855,19.2188,115656.0
2015-10-09 15:00:00,23.14,23.14,23.07,23.09,114894.0,19.2188,19.2188,19.1606,19.1772,114894.0
2015-10-09 15:30:00,23.09,23.15,23.09,23.13,316854.0,19.1772,19.2271,19.1772,19.2105,316854.0
2015-10-12 09:30:00,23.05,23.13,22.88,23.06,210190.0,19.144,19.2105,19.0028,19.1523,210190.0
2015-10-12 10:00:00,23.04,23.13,23.0,23.13,126728.0,19.1357,19.2105,19.1025,19.2105,126728.0
2015-10-12 10:30:00,23.13,23.27,23.11,23.23,248650.0,19.2105,19.3267,19.1938,19.2935,248650.0
2015-10-12 11:00:00,23.23,23.25,23.17,23.18,140694.0,19.2935,19.3101,19.2437,19.252,140694.0
2015-10-12 11:30:00,23.19,23.23,23.13,23.2,72378.0,19.2603,19.2935,19.2105,19.2686,72378.0
2015-10-12 12:00:00,23.19,23.21,23.15,23.16,79132.0,19.2603,19.2769,19.2271,19.2354,79132.0
2015-10-12 12:30:00,23.16,23.22,23.16,23.21,88558.0,19.2354,19.2852,19.2354,19.2769,88558.0
2015-10-12 13:00:00,23.2,23.2,23.11,23.16,85068.0,19.2686,19.2686,19.1938,19.2354,85068.0
2015-10-12 13:30:00,23.15,23.18,23.14,23.16,91020.0,19.2271,19.252,19.2188,19.2354,91020.0
2015-10-12 14:00:00,23.16,23.18,23.11,23.11,160746.0,19.2354,19.252,19.1938,19.1938,160746.0
2015-10-12 14:30:00,23.11,23.15,23.08,23.15,195676.0,19.1938,19.2271,19.1689,19.2271,195676.0
2015-10-12 15:00:00,23.15,23.15,23.06,23.08,322658.0,19.2271,19.2271,19.1523,19.1689,322658.0
2015-10-12 15:30:00,23.08,23.14,23.08,23.14,335310.0,19.1689,19.2188,19.1689,19.2188,335310.0
2015-10-13 09:30:00,23.01,23.06,22.89,22.95,106744.0,19.1108,19.1523,19.0111,19.061,106744.0
2015-10-13 10:00:00,22.95,23.02,22.93,23.01,271290.0,19.061,19.1191,19.0443,19.1108,271290.0
2015-10-13 10:30:00,23.01,23.03,22.99,23.01,226156.0,19.1108,19.1274,19.0942,19.1108,226156.0
2015-10-13 11:00:00,23.0,23.03,22.93,22.95,201042.0,19.1025,19.1274,19.0443,19.061,201042.0
2015-10-13 11:30:00,22.95,23.02,22.95,22.98,91956.0,19.061,19.1191,19.061,19.0859,91956.0
2015-10-13 12:00:00,22.99,23.04,22.99,23.04,57152.0,19.0942,19.1357,19.0942,19.1357,57152.0
2015-10-13 12:30:00,23.04,23.11,23.03,23.06,141982.0,19.1357,19.1938,19.1274,19.1523,141982.0
2015-10-13 13:00:00,23.06,23.1,23.05,23.1,105514.0,19.1523,19.1855,19.144,19.1855,105514.0
2015-10-13 13:30:00,23.1,23.1,23.0,23.01,143290.0,19.1855,19.1855,19.1025,19.1108,143290.0
2015-10-13 14:00:00,23.0,23.06,22.98,23.0,164128.0,19.1025,19.1523,19.0859,19.1025,164128.0
2015-10-13 14:30:00,23.0,23.09,22.99,23.09,388948.0,19.1025,19.1772,19.0942,19.1772,388948.0
2015-10-13 15:00:00,23.09,23.09,23.02,23.07,353698.0,19.1772,19.1772,19.1191,19.1606,353698.0
2015-10-13 15:30:00,23.07,23.09,23.02,23.03,624464.0,19.1606,19.1772,19.1191,19.1274,624464.0
2015-10-14 09:30:00,22.99,23.33,22.99,23.31,224374.0,19.0942,19.3766,19.0942,19.3599,224374.0
2015-10-14 10:00:00,23.32,23.35,23.25,23.34,234866.0,19.3683,19.3932,19.3101,19.3849,234866.0
2015-10-14 10:30:00,23.33,23.36,23.23,23.35,293412.0,19.3766,19.4015,19.2935,19.3932,293412.0
2015-10-14 11:00:00,23.35,23.42,23.25,23.41,197476.0,19.3932,19.4513,19.3101,19.443,197476.0
2015-10-14 11:30:00,23.4,23.69,23.38,23.66,290270.0,19.4347,19.6756,19.4181,19.6506,290270.0
2015-10-14 12:00:00,23.66,23.82,23.6,23.79,400216.0,19.6506,19.7835,19.6008,19.7586,400216.0
2015-10-14 12:30:00,23.79,24.0,23.73,23.97,307220.0,19.7586,19.933,19.7088,19.9081,307220.0
2015-10-14 13:00:00,23.97,24.09,23.91,23.95,379344.0,19.9081,20.0078,19.8583,19.8915,379344.0
2015-10-14 13:30:00,23.96,23.99,23.84,23.87,214614.0,19.8998,19.9247,19.8001,19.8251,214614.0
2015-10-14 14:00:00,23.86,23.87,23.73,23.74,304272.0,19.8167,19.8251,19.7088,19.7171,304272.0
2015-10-14 14:30:00,23.74,23.78,23.66,23.67,419740.0,19.7171,19.7503,19.6506,19.6589,419740.0
2015-10-14 15:00:00,23.67,23.88,23.61,23.87,784836.0,19.6589,19.8334,19.6091,19.8251,784836.0
2015-10-14 15:30:00,23.87,24.05,23.61,23.65,2303906.0,19.8251,19.9746,19.6091,19.6423,2303906.0
2015-10-15 09:30:00,23.85,24.07,23.68,24.05,416306.0,19.8084,19.9912,19.6672,19.9746,416306.0
2015-10-15 10:00:00,24.05,24.18,23.87,24.1,449048.0,19.9746,20.0825,19.8251,20.0161,449048.0
2015-10-15 10:30:00,24.09,24.16,24.0,24.01,302872.0,20.0078,20.0659,19.933,19.9413,302872.0
2015-10-15 11:00:00,24.0,24.04,23.94,24.03,504134.0,19.933,19.9662,19.8832,19.9579,504134.0
2015-10-15 11:30:00,24.03,24.05,23.77,23.79,253270.0,19.9579,19.9746,19.742,19.7586,253270.0
2015-10-15 12:00:00,23.77,23.8,23.7,23.7,130178.0,19.742,19.7669,19.6839,19.6839,130178.0
2015-10-15 12:30:00,23.71,23.79,23.69,23.72,121152.0,19.6922,19.7586,19.6756,19.7005,121152.0
2015-10-15 13:00:00,23.71,23.8,23.71,23.79,103560.0,19.6922,19.7669,19.6922,19.7586,103560.0
2015-10-15 13:30:00,23.78,23.79,23.71,23.71,190028.0,19.7503,19.7586,19.6922,19.6922,190028.0
2015-10-15 14:00:00,23.7,23.75,23.7,23.74,200292.0,19.6839,19.7254,19.6839,19.7171,200292.0
2015-10-15 14:30:00,23.74,23.78,23.7,23.71,334328.0,19.7171,19.7503,19.6839,19.6922,334328.0
2015-10-15 15:00:00,23.7,23.75,23.65,23.67,492166.0,19.6839,19.7254,19.6423,19.6589,492166.0
2015-10-15 15:30:00,23.67,23.67,23.61,23.67,696814.0,19.6589,19.6589,19.6091,19.6589,696814.0
2015-10-16 09:30:00,23.68,23.71,23.43,23.43,266566.0,19.6672,19.6922,19.4596,19.4596,266566.0
2015-10-16 10:00:00,23.43,23.57,23.38,23.57,295524.0,19.4596,19.5759,19.4181,19.5759,295524.0
2015-10-16 10:30:00,23.57,23.64,23.5,23.61,106294.0,19.5759,19.634,19.5178,19.6091,106294.0
2015-10-16 11:00:00,23.61,23.66,23.59,23.64,106694.0,19.6091,19.6506,19.5925,19.634,106694.0
2015-10-16 11:30:00,23.65,23.68,23.61,23.65,102428.0,19.6423,19.6672,19.6091,19.6423,102428.0
2015-10-16 12:00:00,23.66,23.66,23.53,23.53,123952.0,19.6506,19.6506,19.5427,19.5427,123952.0
2015-10-16 12:30:00,23.52,23.54,23.47,23.47,246050.0,19.5344,19.551,19.4928,19.4928,246050.0
2015-10-16 13:00:00,23.48,23.48,23.45,23.47,169930.0,19.5011,19.5011,19.4762,19.4928,169930.0
2015-10-16 13:30:00,23.47,23.5,23.42,23.42,251574.0,19.4928,19.5178,19.4513,19.4513,251574.0
2015-10-16 14:00:00,23.42,23.43,23.34,23.38,276796.0,19.4513,19.4596,19.3849,19.4181,276796.0
2015-10-16 14:30:00,23.38,23.42,23.35,23.35,198318.0,19.4181,19.4513,19.3932,19.3932,198318.0
2015-10-16 15:00:00,23.35,23.45,23.35,23.44,222626.0,19.3932,19.4762,19.3932,19.4679,222626.0
2015-10-16 15:30:00,23.43,23.49,23.43,23.46,626642.0,19.4596,19.5094,19.4596,19.4845,626642.0
2015-10-19 09:30:00,23.44,23.67,23.39,23.65,123308.0,19.4679,19.6589,19.4264,19.6423,123308.0
2015-10-19 10:00:00,23.65,23.74,23.65,23.66,93070.0,19.6423,19.7171,19.6423,19.6506,93070.0
2015-10-19 10:30:00,23.67,23.69,23.59,23.65,187562.0,19.6589,19.6756,19.5925,19.6423,187562.0
2015-10-19 11:00:00,23.65,23.75,23.57,23.69,444726.0,19.6423,19.7254,19.5759,19.6756,444726.0
2015-10-19 11:30:00,23.68,23.75,23.67,23.74,116304.0,19.6672,19.7254,19.6589,19.7171,116304.0
2015-10-19 12:00:00,23.74,23.75,23.66,23.68,91452.0,19.7171,19.7254,19.6506,19.6672,91452.0
2015-10-19 12:30:00,23.68,23.68,23.64,23.65,118192.0,19.6672,19.6672,19.634,19.6423,118192.0
2015-10-19 13:00:00,23.66,23.68,23.5,23.51,397626.0,19.6506,19.6672,19.5178,19.5261,397626.0
2015-10-19 13:30:00,23.51,23.53,23.43,23.43,137370.0,19.5261,19.5427,19.4596,19.4596,137370.0
2015-10-19 14:00:00,23.43,23.44,23.39,23.42,108102.0,19.4596,19.4679,19.4264,19.4513,108102.0
2015-10-19 14:30:00,23.42,23.57,23.42,23.56,108768.0,19.4513,19.5759,19.4513,19.5676,108768.0
2015-10-19 15:00:00,23.56,23.6,23.54,23.58,147226.0,19.5676,19.6008,19.551,19.5842,147226.0
2015-10-19 15:30:00,23.58,23.62,23.54,23.62,281534.0,19.5842,19.6174,19.551,19.6174,281534.0
2015-10-20 09:30:00,23.5,23.69,23.48,23.65,63918.0,19.5178,19.6756,19.5011,19.6423,63918.0
2015-10-20 10:00:00,23.66,23.68,23.6,23.63,75008.0,19.6506,19.6672,19.6008,19.6257,75008.0
2015-10-20 10:30:00,23.64,23.73,23.64,23.71,165940.0,19.634,19.7088,19.634,19.6922,165940.0
2015-10-20 11:00:00,23.72,23.73,23.64,23.73,145966.0,19.7005,19.7088,19.634,19.7088,145966.0
2015-10-20 11:30:00,23.72,23.74,23.67,23.7,99990.0,19.7005,19.7171,19.6589,19.6839,99990.0
2015-10-20 12:00:00,23.7,23.73,23.67,23.71,69032.0,19.6839,19.7088,19.6589,19.6922,69032.0
2015-10-20 12:30:00,23.7,23.72,23.66,23.69,112164.0,19.6839,19.7005,19.6506,19.6756,112164.0
2015-10-20 13:00:00,23.68,23.69,23.63,23.65,85508.0,19.6672,19.6756,19.6257,19.6423,85508.0
2015-10-20 13:30:00,23.65,23.67,23.61,23.63,112654.0,19.6423,19.6589,19.6091,19.6257,112654.0
2015-10-20 14:00:00,23.63,23.66,23.6,23.65,163848.0,19.6257,19.6506,19.6008,19.6423,163848.0
2015-10-20 14:30:00,23.66,23.75,23.65,23.71,189020.0,19.6506,19.7254,19.6423,19.6922,189020.0
2015-10-20 15:00:00,23.71,23.78,23.69,23.78,197876.0,19.6922,19.7503,19.6756,19.7503,197876.0
2015-10-20 15:30:00,23.78,23.78,23.68,23.7,371320.0,19.7503,19.7503,19.6672,19.6839,371320.0
2015-10-21 09:30:00,23.84,24.03,23.84,23.93,106226.0,19.8001,19.9579,19.8001,19.8749,106226.0
2015-10-21 10:00:00,23.92,23.97,23.88,23.95,127552.0,19.8666,19.9081,19.8334,19.8915,127552.0
2015-10-21 10:30:00,23.94,24.05,23.93,24.03,101896.0,19.8832,19.9746,19.8749,19.9579,101896.0
2015-10-21 11:00:00,24.04,24.07,23.96,24.02,94240.0,19.9662,19.9912,19.8998,19.9496,94240.0
2015-10-21 11:30:00,24.01,24.02,23.96,23.99,81922.0,19.9413,19.9496,19.8998,19.9247,81922.0
2015-10-21 12:00:00,23.98,24.04,23.96,24.04,82498.0,19.9164,19.9662,19.8998,19.9662,82498.0
2015-10-21 12:30:00,24.04,24.12,24.03,24.1,145230.0,19.9662,20.0327,19.9579,20.0161,145230.0
2015-10-21 13:00:00,24.1,24.1,23.89,23.9,207772.0,20.0161,20.0161,19.8417,19.85,207772.0
2015-10-21 13:30:00,23.88,23.97,23.88,23.9,149710.0,19.8334,19.9081,19.8334,19.85,149710.0
2015-10-21 14:00:00,23.89,23.92,23.81,23.86,390288.0,19.8417,19.8666,19.7752,19.8167,390288.0
2015-10-21 14:30:00,23.86,23.93,23.79,23.82,323324.0,19.8167,19.8749,19.7586,19.7835,323324.0
2015-10-21 15:00:00,23.82,23.84,23.71,23.73,289756.0,19.7835,19.8001,19.6922,19.7088,289756.0
2015-10-21 15:30:00,23.73,23.73,23.55,23.58,873556.0,19.7088,19.7088,19.5593,19.5842,873556.0
2015-10-22 09:30:00,23.97,24.36,23.76,24.29,697658.0,19.9081,20.232,19.7337,20.1739,697658.0
2015-10-22 10:00:00,24.28,24.35,24.19,24.22,265630.0,20.1656,20.2237,20.0908,20.1157,265630.0
2015-10-22 10:30:00,24.23,24.38,24.21,24.33,424312.0,20.124,20.2486,20.1074,20.2071,424312.0
2015-10-22 11:00:00,24.33,24.37,24.25,24.31,268766.0,20.2071,20.2403,20.1407,20.1905,268766.0
2015-10-22 11:30:00,24.31,24.33,24.25,24.28,487784.0,20.1905,20.2071,20.1407,20.1656,487784.0
2015-10-22 12:00:00,24.28,24.3,24.25,24.27,246398.0,20.1656,20.1822,20.1407,20.1573,246398.0
2015-10-22 12:30:00,24.27,24.43,24.27,24.43,273048.0,20.1573,20.2902,20.1573,20.2902,273048.0
2015-10-22 13:00:00,24.43,24.49,24.42,24.43,279556.0,20.2902,20.34,20.2819,20.2902,279556.0
2015-10-22 13:30:00,24.44,24.45,24.32,24.33,177392.0,20.2985,20.3068,20.1988,20.2071,177392.0
2015-10-22 14:00:00,24.33,24.33,24.2,24.28,364400.0,20.2071,20.2071,20.0991,20.1656,364400.0
2015-10-22 14:30:00,24.28,24.39,24.27,24.33,346508.0,20.1656,20.2569,20.1573,20.2071,346508.0
2015-10-22 15:00:00,24.32,24.42,24.31,24.41,526412.0,20.1988,20.2819,20.1905,20.2735,526412.0
2015-10-22 15:30:00,24.41,24.46,24.34,24.43,794648.0,20.2735,20.3151,20.2154,20.2902,794648.0
2015-10-23 09:30:00,24.7,24.7,24.3,24.37,448220.0,20.5144,20.5144,20.1822,20.2403,448220.0
2015-10-23 10:00:00,24.38,24.61,24.34,24.58,160650.0,20.2486,20.4397,20.2154,20.4147,160650.0
2015-10-23 10:30:00,24.58,24.67,24.53,24.55,160108.0,20.4147,20.4895,20.3732,20.3898,160108.0
2015-10-23 11:00:00,24.55,24.64,24.52,24.56,146708.0,20.3898,20.4646,20.3649,20.3981,146708.0
2015-10-23 11:30:00,24.56,24.68,24.56,24.67,208840.0,20.3981,20.4978,20.3981,20.4895,208840.0
2015-10-23 12:00:00,24.67,24.74,24.67,24.74,339486.0,20.4895,20.5476,20.4895,20.5476,339486.0
2015-10-23 12:30:00,24.74,24.78,24.65,24.71,661722.0,20.5476,20.5808,20.4729,20.5227,661722.0
2015-10-23 13:00:00,24.7,24.71,24.59,24.59,359332.0,20.5144,20.5227,20.423,20.423,359332.0
2015-10-23 13:30:00,24.6,24.64,24.56,24.57,377608.0,20.4313,20.4646,20.3981,20.4064,377608.0
2015-10-23 14:00:00,24.57,24.58,24.5,24.54,205266.0,20.4064,20.4147,20.3483,20.3815,205266.0
2015-10-23 14:30:00,24.54,24.58,24.53,24.55,142212.0,20.3815,20.4147,20.3732,20.3898,142212.0
2015-10-23 15:00:00,24.55,24.56,24.46,24.49,213598.0,20.3898,20.3981,20.3151,20.34,213598.0
2015-10-23 15:30:00,24.49,24.56,24.49,24.56,340326.0,20.34,20.3981,20.34,20.3981,340326.0
2015-10-26 09:30:00,24.5,24.8,24.33,24.41,274160.0,20.3483,20.5975,20.2071,20.2735,274160.0
2015-10-26 10:00:00,24.41,24.41,24.2,24.22,535258.0,20.2735,20.2735,20.0991,20.1157,535258.0
2015-10-26 10:30:00,24.23,24.32,24.18,24.29,163592.0,20.124,20.1988,20.0825,20.1739,163592.0
2015-10-26 11:00:00,24.29,24.35,24.27,24.34,117894.0,20.1739,20.2237,20.1573,20.2154,117894.0
2015-10-26 11:30:00,24.34,24.36,24.31,24.32,102292.0,20.2154,20.232,20.1905,20.1988,102292.0
2015-10-26 12:00:00,24.32,24.35,24.27,24.35,83400.0,20.1988,20.2237,20.1573,20.2237,83400.0
2015-10-26 12:30:00,24.35,24.38,24.31,24.33,111728.0,20.2237,20.2486,20.1905,20.2071,111728.0
2015-10-26 13:00:00,24.32,24.34,24.3,24.34,171340.0,20.1988,20.2154,20.1822,20.2154,171340.0
2015-10-26 13:30:00,24.34,24.35,24.24,24.24,144522.0,20.2154,20.2237,20.1324,20.1324,144522.0
2015-10-26 14:00:00,24.25,24.29,24.24,24.25,122228.0,20.1407,20.1739,20.1324,20.1407,122228.0
2015-10-26 14:30:00,24.25,24.34,24.25,24.34,209648.0,20.1407,20.2154,20.1407,20.2154,209648.0
2015-10-26 15:00:00,24.33,24.36,24.29,24.3,156074.0,20.2071,20.232,20.1739,20.1822,156074.0
2015-10-26 15:30:00,24.31,24.31,24.25,24.26,300028.0,20.1905,20.1905,20.1407,20.149,300028.0
2015-10-27 09:30:00,24.07,24.63,24.05,24.11,206586.0,19.9912,20.4563,19.9746,20.0244,206586.0
2015-10-27 10:00:00,24.12,24.29,24.09,24.13,140624.0,20.0327,20.1739,20.0078,20.041,140624.0
2015-10-27 10:30:00,24.13,24.17,24.09,24.14,369554.0,20.041,20.0742,20.0078,20.0493,369554.0
2015-10-27 11:00:00,24.12,24.21,24.09,24.13,194246.0,20.0327,20.1074,20.0078,20.041,194246.0
2015-10-27 11:30:00,24.13,24.15,24.08,24.11,312850.0,20.041,20.0576,19.9995,20.0244,312850.0
2015-10-27 12:00:00,24.11,24.11,24.04,24.08,97424.0,20.0244,20.0244,19.9662,19.9995,97424.0
2015-10-27 12:30:00,24.07,24.12,24.05,24.06,117750.0,19.9912,20.0327,19.9746,19.9829,117750.0
2015-10-27 13:00:00,24.06,24.08,24.02,24.07,95574.0,19.9829,19.9995,19.9496,19.9912,95574.0
2015-10-27 13:30:00,24.07,24.08,24.0,24.01,187584.0,19.9912,19.9995,19.933,19.9413,187584.0
2015-10-27 14:00:00,24.02,24.05,23.99,24.02,167146.0,19.9496,19.9746,19.9247,19.9496,167146.0
2015-10-27 14:30:00,24.02,24.03,23.98,23.99,172780.0,19.9496,19.9579,19.9164,19.9247,172780.0
2015-10-27 15:00:00,23.99,24.02,23.92,23.92,384132.0,19.9247,19.9496,19.8666,19.8666,384132.0
2015-10-27 15:30:00,23.93,23.97,23.9,23.97,462324.0,19.8749,19.9081,19.85,19.9081,462324.0
2015-10-28 09:30:00,23.98,23.98,23.77,23.92,377956.0,19.9164,19.9164,19.742,19.8666,377956.0
2015-10-28 10:00:00,23.93,23.98,23.89,23.92,421810.0,19.8749,19.9164,19.8417,19.8666,421810.0
2015-10-28 10:30:00,23.92,24.04,23.91,24.03,305842.0,19.8666,19.9662,19.8583,19.9579,305842.0
2015-10-28 11:00:00,24.03,24.05,23.98,24.02,226842.0,19.9579,19.9746,19.9164,19.9496,226842.0
2015-10-28 11:30:00,24.02,24.12,24.02,24.11,98892.0,19.9496,20.0327,19.9496,20.0244,98892.0
2015-10-28 12:00:00,24.11,24.12,24.09,24.1,79146.0,20.0244,20.0327,20.0078,20.0161,79146.0
2015-10-28 12:30:00,24.11,24.11,24.09,24.11,201930.0,20.0244,20.0244,20.0078,20.0244,201930.0
2015-10-28 13:00:00,24.11,24.14,24.1,24.11,78966.0,20.0244,20.0493,20.0161,20.0244,78966.0
2015-10-28 13:30:00,24.11,24.29,24.08,24.25,363896.0,20.0244,20.1739,19.9995,20.1407,363896.0
2015-10-28 14:00:00,24.25,24.25,23.91,24.03,187438.0,20.1407,20.1407,19.8583,19.9579,187438.0
2015-10-28 14:30:00,24.02,24.09,23.96,24.08,145832.0,19.9496,20.0078,19.8998,19.9995,145832.0
2015-10-28 15:00:00,24.08,24.18,24.06,24.14,188382.0,19.9995,20.0825,19.9829,20.0493,188382.0
2015-10-28 15:30:00,24.15,24.3,24.15,24.28,445814.0,20.0576,20.1822,20.0576,20.1656,445814.0
2015-10-29 09:30:00,24.02,24.11,23.8,23.81,636736.0,19.9496,20.0244,19.7669,19.7752,636736.0
2015-10-29 10:00:00,23.81,23.98,23.78,23.85,199084.0,19.7752,19.9164,19.7503,19.8084,199084.0
2015-10-29 10:30:00,23.86,24.0,23.84,23.91,195296.0,19.8167,19.933,19.8001,19.8583,195296.0
2015-10-29 11:00:00,23.91,23.96,23.89,23.93,148504.0,19.8583,19.8998,19.8417,19.8749,148504.0
2015-10-29 11:30:00,23.93,23.97,23.88,23.9,224776.0,19.8749,19.9081,19.8334,19.85,224776.0
2015-10-29 12:00:00,23.9,23.91,23.85,23.86,100296.0,19.85,19.8583,19.8084,19.8167,100296.0
2015-10-29 12:30:00,23.86,23.89,23.76,23.81,163250.0,19.8167,19.8417,19.7337,19.7752,163250.0
2015-10-29 13:00:00,23.81,23.86,23.78,23.78,108230.0,19.7752,19.8167,19.7503,19.7503,108230.0
2015-10-29 13:30:00,23.78,23.78,23.68,23.7,121638.0,19.7503,19.7503,19.6672,19.6839,121638.0
2015-10-29 14:00:00,23.7,23.75,23.68,23.71,130876.0,19.6839,19.7254,19.6672,19.6922,130876.0
2015-10-29 14:30:00,23.71,23.71,23.63,23.66,150544.0,19.6922,19.6922,19.6257,19.6506,150544.0
2015-10-29 15:00:00,23.66,23.68,23.63,23.68,226126.0,19.6506,19.6672,19.6257,19.6672,226126.0
2015-10-29 15:30:00,23.68,23.73,23.6,23.69,597926.0,19.6672,19.7088,19.6008,19.6756,597926.0
2015-10-30 09:30:00,23.71,23.96,23.71,23.96,245314.0,19.6922,19.8998,19.6922,19.8998,245314.0
2015-10-30 10:00:00,23.95,23.99,23.86,23.98,380730.0,19.8915,19.9247,19.8167,19.9164,380730.0
2015-10-30 10:30:00,23.98,24.06,23.97,24.02,389420.0,19.9164,19.9829,19.9081,19.9496,389420.0
2015-10-30 11:00:00,24.02,24.03,23.83,23.84,186766.0,19.9496,19.9579,19.7918,19.8001,186766.0
2015-10-30 11:30:00,23.85,23.89,23.84,23.86,89790.0,19.8084,19.8417,19.8001,19.8167,89790.0
2015-10-30 12:00:00,23.86,23.91,23.85,23.86,134960.0,19.8167,19.8583,19.8084,19.8167,134960.0
2015-10-30 12:30:00,23.86,23.9,23.83,23.89,135324.0,19.8167,19.85,19.7918,19.8417,135324.0
2015-10-30 13:00:00,23.89,23.97,23.89,23.95,267470.0,19.8417,19.9081,19.8417,19.8915,267470.0
2015-10-30 13:30:00,23.94,23.95,23.9,23.91,167144.0,19.8832,19.8915,19.85,19.8583,167144.0
2015-10-30 14:00:00,23.91,23.96,23.86,23.92,350952.0,19.8583,19.8998,19.8167,19.8666,350952.0
2015-10-30 14:30:00,23.92,23.97,23.91,23.92,200598.0,19.8666,19.9081,19.8583,19.8666,200598.0
2015-10-30 15:00:00,23.91,23.97,23.88,23.97,215218.0,19.8583,19.9081,19.8334,19.9081,215218.0
2015-10-30 15:30:00,23.97,24.21,23.96,24.13,1170018.0,19.9081,20.1074,19.8998,20.041,1170018.0
2015-11-02 09:30:00,24.1,24.33,24.05,24.3,378442.0,20.0161,20.2071,19.9746,20.1822,378442.0
2015-11-02 10:00:00,24.28,24.38,24.27,24.36,266174.0,20.1656,20.2486,20.1573,20.232,266174.0
2015-11-02 10:30:00,24.36,24.37,24.32,24.36,360314.0,20.232,20.2403,20.1988,20.232,360314.0
2015-11-02 11:00:00,24.36,24.4,24.31,24.36,191414.0,20.232,20.2652,20.1905,20.232,191414.0
2015-11-02 11:30:00,24.36,24.38,24.26,24.27,92380.0,20.232,20.2486,20.149,20.1573,92380.0
2015-11-02 12:00:00,24.27,24.28,24.25,24.27,90584.0,20.1573,20.1656,20.1407,20.1573,90584.0
2015-11-02 12:30:00,24.26,24.31,24.25,24.3,94508.0,20.149,20.1905,20.1407,20.1822,94508.0
2015-11-02 13:00:00,24.3,24.37,24.3,24.36,88408.0,20.1822,20.2403,20.1822,20.232,88408.0
2015-11-02 13:30:00,24.36,24.43,24.36,24.4,120098.0,20.232,20.2902,20.232,20.2652,120098.0
2015-11-02 14:00:00,24.4,24.47,24.4,24.43,126856.0,20.2652,20.3234,20.2652,20.2902,126856.0
2015-11-02 14:30:00,24.43,24.47,24.42,24.47,140518.0,20.2902,20.3234,20.2819,20.3234,140518.0
2015-11-02 15:00:00,24.47,24.47,24.42,24.43,129124.0,20.3234,20.3234,20.2819,20.2902,129124.0
2015-11-02 15:30:00,24.43,24.48,24.41,24.45,474636.0,20.2902,20.3317,20.2735,20.3068,474636.0
2015-11-03 09:30:00,24.46,24.5,24.33,24.35,241090.0,20.3151,20.3483,20.2071,20.2237,241090.0
2015-11-03 10:00:00,24.35,24.44,24.28,24.28,149992.0,20.2237,20.2985,20.1656,20.1656,149992.0
2015-11-03 10:30:00,24.27,24.33,24.18,24.2,236178.0,20.1573,20.2071,20.0825,20.0991,236178.0
2015-11-03 11:00:00,24.2,24.33,24.2,24.32,184070.0,20.0991,20.2071,20.0991,20.1988,184070.0
2015-11-03 11:30:00,24.32,24.41,24.32,24.39,88898.0,20.1988,20.2735,20.1988,20.2569,88898.0
2015-11-03 12:00:00,24.38,24.39,24.31,24.34,73902.0,20.2486,20.2569,20.1905,20.2154,73902.0
2015-11-03 12:30:00,24.33,24.36,24.33,24.33,90800.0,20.2071,20.232,20.2071,20.2071,90800.0
2015-11-03 13:00:00,24.34,24.36,24.3,24.31,82216.0,20.2154,20.232,20.1822,20.1905,82216.0
2015-11-03 13:30:00,24.31,24.36,24.3,24.35,53020.0,20.1905,20.232,20.1822,20.2237,53020.0
2015-11-03 14:00:00,24.35,24.44,24.34,24.43,106896.0,20.2237,20.2985,20.2154,20.2902,106896.0
2015-11-03 14:30:00,24.43,24.47,24.41,24.46,189074.0,20.2902,20.3234,20.2735,20.3151,189074.0
2015-11-03 15:00:00,24.46,24.47,24.43,24.45,287362.0,20.3151,20.3234,20.2902,20.3068,287362.0
2015-11-03 15:30:00,24.45,24.47,24.36,24.41,485602.0,20.3068,20.3234,20.232,20.2735,485602.0
2015-11-04 09:30:00,24.38,24.49,24.28,24.41,183212.0,20.2486,20.34,20.1656,20.2735,183212.0
2015-11-04 10:00:00,24.42,24.56,24.4,24.45,311794.0,20.2819,20.3981,20.2652,20.3068,311794.0
2015-11-04 10:30:00,24.45,24.48,24.36,24.4,284164.0,20.3068,20.3317,20.232,20.2652,284164.0
2015-11-04 11:00:00,24.39,24.4,24.31,24.32,250246.0,20.2569,20.2652,20.1905,20.1988,250246.0
2015-11-04 11:30:00,24.32,24.33,24.26,24.28,254410.0,20.1988,20.2071,20.149,20.1656,254410.0
2015-11-04 12:00:00,24.28,24.39,24.27,24.35,192776.0,20.1656,20.2569,20.1573,20.2237,192776.0
2015-11-04 12:30:00,24.35,24.35,24.28,24.3,143712.0,20.2237,20.2237,20.1656,20.1822,143712.0
2015-11-04 13:00:00,24.3,24.38,24.24,24.32,191854.0,20.1822,20.2486,20.1324,20.1988,191854.0
2015-11-04 13:30:00,24.31,24.31,24.21,24.28,138064.0,20.1905,20.1905,20.1074,20.1656,138064.0
2015-11-04 14:00:00,24.28,24.35,24.27,24.3,126928.0,20.1656,20.2237,20.1573,20.1822,126928.0
2015-11-04 14:30:00,24.3,24.46,24.3,24.43,178500.0,20.1822,20.3151,20.1822,20.2902,178500.0
2015-11-04 15:00:00,24.43,24.56,24.4,24.5,630572.0,20.2902,20.3981,20.2652,20.3483,630572.0
2015-11-04 15:30:00,24.5,24.53,24.36,24.5,672938.0,20.3483,20.3732,20.232,20.3483,672938.0
2015-11-05 09:30:00,24.88,24.92,23.91,24.3,684028.0,20.6639,20.6971,19.8583,20.1822,684028.0
2015-11-05 10:00:00,24.31,24.35,23.95,23.95,339798.0,20.1905,20.2237,19.8915,19.8915,339798.0
2015-11-05 10:30:00,23.95,24.02,23.86,23.93,213068.0,19.8915,19.9496,19.8167,19.8749,213068.0
2015-11-05 11:00:00,23.95,23.96,23.68,23.7,382790.0,19.8915,19.8998,19.6672,19.6839,382790.0
2015-11-05 11:30:00,23.7,23.77,23.66,23.74,552532.0,19.6839,19.742,19.6506,19.7171,552532.0
2015-11-05 12:00:00,23.75,23.86,23.73,23.86,225476.0,19.7254,19.8167,19.7088,19.8167,225476.0
2015-11-05 12:30:00,23.86,24.07,23.83,24.06,152990.0,19.8167,19.9912,19.7918,19.9829,152990.0
2015-11-05 13:00:00,24.06,24.09,23.93,23.96,208626.0,19.9829,20.0078,19.8749,19.8998,208626.0
2015-11-05 13:30:00,23.97,24.07,23.97,24.07,201918.0,19.9081,19.9912,19.9081,19.9912,201918.0
2015-11-05 14:00:00,24.07,24.11,23.92,23.92,234938.0,19.9912,20.0244,19.8666,19.8666,234938.0
2015-11-05 14:30:00,23.92,24.04,23.88,24.04,340478.0,19.8666,19.9662,19.8334,19.9662,340478.0
2015-11-05 15:00:00,24.04,24.11,23.99,24.07,274026.0,19.9662,20.0244,19.9247,19.9912,274026.0
2015-11-05 15:30:00,24.07,24.09,23.92,23.96,596584.0,19.9912,20.0078,19.8666,19.8998,596584.0
2015-11-06 09:30:00,23.79,24.09,23.7,23.97,350728.0,19.7586,20.0078,19.6839,19.9081,350728.0
2015-11-06 10:00:00,23.98,24.03,23.84,24.0,526136.0,19.9164,19.9579,19.8001,19.933,526136.0
2015-11-06 10:30:00,24.0,24.06,23.97,24.0,516884.0,19.933,19.9829,19.9081,19.933,516884.0
2015-11-06 11:00:00,24.0,24.02,23.89,23.92,255648.0,19.933,19.9496,19.8417,19.8666,255648.0
2015-11-06 11:30:00,23.92,24.0,23.9,23.97,151286.0,19.8666,19.933,19.85,19.9081,151286.0
2015-11-06 12:00:00,23.98,24.0,23.93,23.99,129516.0,19.9164,19.933,19.8749,19.9247,129516.0
2015-11-06 12:30:00,23.99,23.99,23.92,23.95,147542.0,19.9247,19.9247,19.8666,19.8915,147542.0
2015-11-06 13:00:00,23.94,24.0,23.93,23.99,208714.0,19.8832,19.933,19.8749,19.9247,208714.0
2015-11-06 13:30:00,23.99,24.01,23.92,23.96,207654.0,19.9247,19.9413,19.8666,19.8998,207654.0
2015-11-06 14:00:00,23.96,24.0,23.86,23.88,373058.0,19.8998,19.933,19.8167,19.8334,373058.0
2015-11-06 14:30:00,23.88,23.93,23.79,23.92,313268.0,19.8334,19.8749,19.7586,19.8666,313268.0
2015-11-06 15:00:00,23.92,23.93,23.89,23.92,449442.0,19.8666,19.8749,19.8417,19.8666,449442.0
2015-11-06 15:30:00,23.92,23.94,23.88,23.91,872520.0,19.8666,19.8832,19.8334,19.8583,872520.0
2015-11-09 09:30:00,23.66,23.79,23.66,23.7,356822.0,19.6506,19.7586,19.6506,19.6839,356822.0
2015-11-09 10:00:00,23.7,23.71,23.48,23.5,492342.0,19.6839,19.6922,19.5011,19.5178,492342.0
2015-11-09 10:30:00,23.49,23.63,23.46,23.61,393918.0,19.5094,19.6257,19.4845,19.6091,393918.0
2015-11-09 11:00:00,23.61,23.68,23.58,23.65,322036.0,19.6091,19.6672,19.5842,19.6423,322036.0
2015-11-09 11:30:00,23.65,23.68,23.59,23.62,278790.0,19.6423,19.6672,19.5925,19.6174,278790.0
2015-11-09 12:00:00,23.61,23.67,23.6,23.66,149814.0,19.6091,19.6589,19.6008,19.6506,149814.0
2015-11-09 12:30:00,23.66,23.68,23.6,23.67,136338.0,19.6506,19.6672,19.6008,19.6589,136338.0
2015-11-09 13:00:00,23.67,23.68,23.61,23.66,190090.0,19.6589,19.6672,19.6091,19.6506,190090.0
2015-11-09 13:30:00,23.66,23.73,23.64,23.7,293048.0,19.6506,19.7088,19.634,19.6839,293048.0
2015-11-09 14:00:00,23.71,23.75,23.68,23.71,354294.0,19.6922,19.7254,19.6672,19.6922,354294.0
2015-11-09 14:30:00,23.71,23.78,23.7,23.77,318742.0,19.6922,19.7503,19.6839,19.742,318742.0
2015-11-09 15:00:00,23.76,23.79,23.71,23.79,309052.0,19.7337,19.7586,19.6922,19.7586,309052.0
2015-11-09 15:30:00,23.79,23.94,23.79,23.91,923508.0,19.7586,19.8832,19.7586,19.8583,923508.0
2015-11-10 09:30:00,23.75,23.79,23.57,23.64,253628.0,19.7254,19.7586,19.5759,19.634,253628.0
2015-11-10 10:00:00,23.63,23.63,23.47,23.53,155162.0,19.6257,19.6257,19.4928,19.5427,155162.0
2015-11-10 10:30:00,23.53,23.59,23.48,23.55,158256.0,19.5427,19.5925,19.5011,19.5593,158256.0
2015-11-10 11:00:00,23.55,23.61,23.5,23.6,176882.0,19.5593,19.6091,19.5178,19.6008,176882.0
2015-11-10 11:30:00,23.6,23.63,23.53,23.62,111736.0,19.6008,19.6257,19.5427,19.6174,111736.0
2015-11-10 12:00:00,23.63,23.65,23.58,23.61,102504.0,19.6257,19.6423,19.5842,19.6091,102504.0
2015-11-10 12:30:00,23.61,23.61,23.54,23.6,112692.0,19.6091,19.6091,19.551,19.6008,112692.0
2015-11-10 13:00:00,23.59,23.61,23.56,23.61,164284.0,19.5925,19.6091,19.5676,19.6091,164284.0
2015-11-10 13:30:00,23.61,23.64,23.58,23.63,95288.0,19.6091,19.634,19.5842,19.6257,95288.0
2015-11-10 14:00:00,23.63,23.65,23.49,23.5,222502.0,19.6257,19.6423,19.5094,19.5178,222502.0
2015-11-10 14:30:00,23.5,23.6,23.49,23.6,143236.0,19.5178,19.6008,19.5094,19.6008,143236.0
2015-11-10 15:00:00,23.6,23.61,23.5,23.53,203324.0,19.6008,19.6091,19.5178,19.5427,203324.0
2015-11-10 15:30:00,23.52,23.6,23.52,23.58,620348.0,19.5344,19.6008,19.5344,19.5842,620348.0
2015-11-11 09:30:00,23.61,23.79,23.57,23.61,97178.0,19.6091,19.7586,19.5759,19.6091,97178.0
2015-11-11 10:00:00,23.63,23.74,23.61,23.72,114064.0,19.6257,19.7171,19.6091,19.7005,114064.0
2015-11-11 10:30:00,23.72,23.73,23.61,23.64,67320.0,19.7005,19.7088,19.6091,19.634,67320.0
2015-11-11 11:00:00,23.62,23.66,23.56,23.56,217654.0,19.6174,19.6506,19.5676,19.5676,217654.0
2015-11-11 11:30:00,23.57,23.69,23.56,23.68,122954.0,19.5759,19.6756,19.5676,19.6672,122954.0
2015-11-11 12:00:00,23.69,23.8,23.68,23.79,104966.0,19.6756,19.7669,19.6672,19.7586,104966.0
2015-11-11 12:30:00,23.79,23.81,23.73,23.76,142224.0,19.7586,19.7752,19.7088,19.7337,142224.0
2015-11-11 13:00:00,23.77,23.77,23.67,23.68,82494.0,19.742,19.742,19.6589,19.6672,82494.0
2015-11-11 13:30:00,23.67,23.7,23.63,23.65,75756.0,19.6589,19.6839,19.6257,19.6423,75756.0
2015-11-11 14:00:00,23.65,23.68,23.64,23.68,93450.0,19.6423,19.6672,19.634,19.6672,93450.0
2015-11-11 14:30:00,23.68,23.71,23.57,23.57,109392.0,19.6672,19.6922,19.5759,19.5759,109392.0
2015-11-11 15:00:00,23.57,23.61,23.57,23.61,130092.0,19.5759,19.6091,19.5759,19.6091,130092.0
2015-11-11 15:30:00,23.61,23.61,23.54,23.55,402056.0,19.6091,19.6091,19.551,19.5593,402056.0
2015-11-12 09:30:00,23.4,23.7,23.37,23.67,247498.0,19.4347,19.6839,19.4098,19.6589,247498.0
2015-11-12 10:00:00,23.66,23.67,23.55,23.63,161130.0,19.6506,19.6589,19.5593,19.6257,161130.0
2015-11-12 10:30:00,23.63,23.65,23.58,23.63,376758.0,19.6257,19.6423,19.5842,19.6257,376758.0
2015-11-12 11:00:00,23.63,23.63,23.58,23.6,182186.0,19.6257,19.6257,19.5842,19.6008,182186.0
2015-11-12 11:30:00,23.61,23.61,23.46,23.5,106604.0,19.6091,19.6091,19.4845,19.5178,106604.0
2015-11-12 12:00:00,23.5,23.52,23.38,23.42,99248.0,19.5178,19.5344,19.4181,19.4513,99248.0
2015-11-12 12:30:00,23.42,23.52,23.41,23.47,96344.0,19.4513,19.5344,19.443,19.4928,96344.0
2015-11-12 13:00:00,23.48,23.49,23.42,23.43,90870.0,19.5011,19.5094,19.4513,19.4596,90870.0
2015-11-12 13:30:00,23.43,23.46,23.4,23.43,82364.0,19.4596,19.4845,19.4347,19.4596,82364.0
2015-11-12 14:00:00,23.43,23.43,23.33,23.38,239528.0,19.4596,19.4596,19.3766,19.4181,239528.0
2015-11-12 14:30:00,23.38,23.41,23.31,23.35,459080.0,19.4181,19.443,19.3599,19.3932,459080.0
2015-11-12 15:00:00,23.34,23.36,23.27,23.29,224562.0,19.3849,19.4015,19.3267,19.3433,224562.0
2015-11-12 15:30:00,23.3,23.3,23.18,23.18,681002.0,19.3516,19.3516,19.252,19.252,681002.0
2015-11-13 09:30:00,23.18,23.48,23.01,23.02,159024.0,19.252,19.5011,19.1108,19.1191,159024.0
2015-11-13 10:00:00,23.03,23.03,22.82,22.85,220650.0,19.1274,19.1274,18.953,18.9779,220650.0
2015-11-13 10:30:00,22.85,22.92,22.82,22.92,168726.0,18.9779,19.036,18.953,19.036,168726.0
2015-11-13 11:00:00,22.92,22.97,22.89,22.93,195140.0,19.036,19.0776,19.0111,19.0443,195140.0
2015-11-13 11:30:00,22.95,23.0,22.88,23.0,88650.0,19.061,19.1025,19.0028,19.1025,88650.0
2015-11-13 12:00:00,23.02,23.06,22.98,22.98,106622.0,19.1191,19.1523,19.0859,19.0859,106622.0
2015-11-13 12:30:00,22.98,23.0,22.9,22.93,153132.0,19.0859,19.1025,19.0194,19.0443,153132.0
2015-11-13 13:00:00,22.93,22.96,22.84,22.88,72898.0,19.0443,19.0693,18.9696,19.0028,72898.0
2015-11-13 13:30:00,22.88,22.93,22.87,22.92,302146.0,19.0028,19.0443,18.9945,19.036,302146.0
2015-11-13 14:00:00,22.91,22.93,22.83,22.86,219922.0,19.0277,19.0443,18.9613,18.9862,219922.0
2015-11-13 14:30:00,22.86,22.92,22.81,22.83,110416.0,18.9862,19.036,18.9447,18.9613,110416.0
2015-11-13 15:00:00,22.83,22.89,22.77,22.78,217582.0,18.9613,19.0111,18.9115,18.9198,217582.0
2015-11-13 15:30:00,22.78,22.86,22.77,22.82,429484.0,18.9198,18.9862,18.9115,18.953,429484.0
2015-11-16 09:30:00,22.0,22.84,22.0,22.75,399788.0,18.2719,18.9696,18.2719,18.8948,399788.0
2015-11-16 10:00:00,22.75,22.75,22.64,22.69,340188.0,18.8948,18.8948,18.8035,18.845,340188.0
2015-11-16 10:30:00,22.68,22.75,22.67,22.7,166892.0,18.8367,18.8948,18.8284,18.8533,166892.0
2015-11-16 11:00:00,22.7,22.74,22.63,22.64,197170.0,18.8533,18.8865,18.7952,18.8035,197170.0
2015-11-16 11:30:00,22.64,22.73,22.64,22.7,114970.0,18.8035,18.8782,18.8035,18.8533,114970.0
2015-11-16 12:00:00,22.71,22.81,22.7,22.78,83196.0,18.8616,18.9447,18.8533,18.9198,83196.0
2015-11-16 12:30:00,22.78,22.81,22.77,22.8,108370.0,18.9198,18.9447,18.9115,18.9364,108370.0
2015-11-16 13:00:00,22.8,22.85,22.77,22.77,193434.0,18.9364,18.9779,18.9115,18.9115,193434.0
2015-11-16 13:30:00,22.77,22.82,22.76,22.81,139192.0,18.9115,18.953,18.9032,18.9447,139192.0
2015-11-16 14:00:00,22.81,22.9,22.8,22.86,171202.0,18.9447,19.0194,18.9364,18.9862,171202.0
2015-11-16 14:30:00,22.86,22.89,22.85,22.89,290060.0,18.9862,19.0111,18.9779,19.0111,290060.0
2015-11-16 15:00:00,22.89,22.99,22.88,22.95,305756.0,19.0111,19.0942,19.0028,19.061,305756.0
2015-11-16 15:30:00,22.95,22.98,22.92,22.98,321616.0,19.061,19.0859,19.036,19.0859,321616.0
2015-11-17 09:30:00,22.93,23.1,22.82,22.97,205828.0,19.0443,19.1855,18.953,19.0776,205828.0
2015-11-17 10:00:00,22.96,22.99,22.85,22.88,208202.0,19.0693,19.0942,18.9779,19.0028,208202.0
2015-11-17 10:30:00,22.88,23.09,22.88,23.04,137000.0,19.0028,19.1772,19.0028,19.1357,137000.0
2015-11-17 11:00:00,23.04,23.07,23.0,23.05,163270.0,19.1357,19.1606,19.1025,19.144,163270.0
2015-11-17 11:30:00,23.06,23.11,23.03,23.08,131754.0,19.1523,19.1938,19.1274,19.1689,131754.0
2015-11-17 12:00:00,23.08,23.16,23.07,23.1,112818.0,19.1689,19.2354,19.1606,19.1855,112818.0
2015-11-17 12:30:00,23.1,23.14,23.02,23.05,124562.0,19.1855,19.2188,19.1191,19.144,124562.0
2015-11-17 13:00:00,23.06,23.08,22.94,22.95,128768.0,19.1523,19.1689,19.0526,19.061,128768.0
2015-11-17 13:30:00,22.95,23.08,22.93,23.05,127310.0,19.061,19.1689,19.0443,19.144,127310.0
2015-11-17 14:00:00,23.05,23.09,23.02,23.03,149564.0,19.144,19.1772,19.1191,19.1274,149564.0
2015-11-17 14:30:00,23.03,23.03,22.95,23.01,157014.0,19.1274,19.1274,19.061,19.1108,157014.0
2015-11-17 15:00:00,23.01,23.03,22.96,23.0,256226.0,19.1108,19.1274,19.0693,19.1025,256226.0
2015-11-17 15:30:00,23.0,23.1,22.98,23.05,414488.0,19.1025,19.1855,19.0859,19.144,414488.0
2015-11-18 09:30:00,22.84,23.0,22.84,22.89,193444.0,19.1143,19.2482,19.1143,19.1562,193444.0
2015-11-18 10:00:00,22.92,23.0,22.89,22.93,200140.0,19.1813,19.2482,19.1562,19.1897,200140.0
2015-11-18 10:30:00,22.94,23.07,22.89,23.07,145602.0,19.198,19.3068,19.1562,19.3068,145602.0
2015-11-18 11:00:00,23.07,23.11,23.03,23.11,117962.0,19.3068,19.3403,19.2734,19.3403,117962.0
2015-11-18 11:30:00,23.11,23.2,23.08,23.2,111100.0,19.3403,19.4156,19.3152,19.4156,111100.0
2015-11-18 12:00:00,23.2,23.25,23.17,23.23,115858.0,19.4156,19.4575,19.3905,19.4407,115858.0
2015-11-18 12:30:00,23.24,23.25,23.2,23.24,91082.0,19.4491,19.4575,19.4156,19.4491,91082.0
2015-11-18 13:00:00,23.25,23.32,23.25,23.3,107350.0,19.4575,19.5161,19.4575,19.4993,107350.0
2015-11-18 13:30:00,23.29,23.3,23.23,23.25,59398.0,19.4909,19.4993,19.4407,19.4575,59398.0
2015-11-18 14:00:00,23.25,23.39,23.24,23.37,199316.0,19.4575,19.5746,19.4491,19.5579,199316.0
2015-11-18 14:30:00,23.36,23.45,23.33,23.45,192874.0,19.5495,19.6248,19.5244,19.6248,192874.0
2015-11-18 15:00:00,23.45,23.46,23.42,23.44,186030.0,19.6248,19.6332,19.5997,19.6165,186030.0
2015-11-18 15:30:00,23.45,23.54,23.42,23.49,724786.0,19.6248,19.7002,19.5997,19.6583,724786.0
2015-11-19 09:30:00,23.54,23.56,23.22,23.42,154996.0,19.7002,19.7169,19.4324,19.5997,154996.0
2015-11-19 10:00:00,23.43,23.45,23.39,23.43,72898.0,19.6081,19.6248,19.5746,19.6081,72898.0
2015-11-19 10:30:00,23.43,23.48,23.4,23.47,65412.0,19.6081,19.65,19.583,19.6416,65412.0
2015-11-19 11:00:00,23.47,23.5,23.45,23.5,112560.0,19.6416,19.6667,19.6248,19.6667,112560.0
2015-11-19 11:30:00,23.5,23.53,23.42,23.45,61052.0,19.6667,19.6918,19.5997,19.6248,61052.0
2015-11-19 12:00:00,23.45,23.61,23.45,23.55,87288.0,19.6248,19.7587,19.6248,19.7085,87288.0
2015-11-19 12:30:00,23.55,23.74,23.54,23.74,118074.0,19.7085,19.8675,19.7002,19.8675,118074.0
2015-11-19 13:00:00,23.73,23.79,23.71,23.73,78542.0,19.8592,19.9094,19.8424,19.8592,78542.0
2015-11-19 13:30:00,23.73,23.73,23.64,23.65,64196.0,19.8592,19.8592,19.7839,19.7922,64196.0
2015-11-19 14:00:00,23.64,23.65,23.54,23.56,82482.0,19.7839,19.7922,19.7002,19.7169,82482.0
2015-11-19 14:30:00,23.56,23.68,23.56,23.66,119824.0,19.7169,19.8173,19.7169,19.8006,119824.0
2015-11-19 15:00:00,23.66,23.69,23.63,23.67,112372.0,19.8006,19.8257,19.7755,19.809,112372.0
2015-11-19 15:30:00,23.67,23.68,23.58,23.59,524580.0,19.809,19.8173,19.7336,19.742,524580.0
2015-11-20 09:30:00,23.68,23.74,23.52,23.72,191042.0,19.8173,19.8675,19.6834,19.8508,191042.0
2015-11-20 10:00:00,23.73,23.81,23.7,23.73,103862.0,19.8592,19.9261,19.8341,19.8592,103862.0
2015-11-20 10:30:00,23.73,23.75,23.65,23.67,125346.0,19.8592,19.8759,19.7922,19.809,125346.0
2015-11-20 11:00:00,23.68,23.73,23.68,23.71,118884.0,19.8173,19.8592,19.8173,19.8424,118884.0
2015-11-20 11:30:00,23.71,23.72,23.66,23.68,80540.0,19.8424,19.8508,19.8006,19.8173,80540.0
2015-11-20 12:00:00,23.68,23.71,23.61,23.62,131018.0,19.8173,19.8424,19.7587,19.7671,131018.0
2015-11-20 12:30:00,23.62,23.68,23.61,23.67,76258.0,19.7671,19.8173,19.7587,19.809,76258.0
2015-11-20 13:00:00,23.67,23.71,23.65,23.7,70718.0,19.809,19.8424,19.7922,19.8341,70718.0
2015-11-20 13:30:00,23.7,23.71,23.66,23.68,77754.0,19.8341,19.8424,19.8006,19.8173,77754.0
2015-11-20 14:00:00,23.68,23.73,23.68,23.72,116570.0,19.8173,19.8592,19.8173,19.8508,116570.0
2015-11-20 14:30:00,23.72,23.73,23.66,23.66,99734.0,19.8508,19.8592,19.8006,19.8006,99734.0
2015-11-20 15:00:00,23.66,23.68,23.63,23.65,92598.0,19.8006,19.8173,19.7755,19.7922,92598.0
2015-11-20 15:30:00,23.65,23.69,23.62,23.69,227182.0,19.7922,19.8257,19.7671,19.8257,227182.0
2015-11-23 09:30:00,23.75,23.75,23.47,23.52,148862.0,19.8759,19.8759,19.6416,19.6834,148862.0
2015-11-23 10:00:00,23.53,23.6,23.45,23.58,75646.0,19.6918,19.7504,19.6248,19.7336,75646.0
2015-11-23 10:30:00,23.59,23.61,23.55,23.59,228274.0,19.742,19.7587,19.7085,19.742,228274.0
2015-11-23 11:00:00,23.59,23.59,23.41,23.43,95214.0,19.742,19.742,19.5914,19.6081,95214.0
2015-11-23 11:30:00,23.43,23.43,23.34,23.43,73674.0,19.6081,19.6081,19.5328,19.6081,73674.0
2015-11-23 12:00:00,23.43,23.43,23.33,23.36,85588.0,19.6081,19.6081,19.5244,19.5495,85588.0
2015-11-23 12:30:00,23.35,23.4,23.32,23.39,90542.0,19.5412,19.583,19.5161,19.5746,90542.0
2015-11-23 13:00:00,23.39,23.4,23.33,23.38,122224.0,19.5746,19.583,19.5244,19.5663,122224.0
2015-11-23 13:30:00,23.38,23.4,23.33,23.37,99898.0,19.5663,19.583,19.5244,19.5579,99898.0
2015-11-23 14:00:00,23.37,23.38,23.24,23.26,187476.0,19.5579,19.5663,19.4491,19.4658,187476.0
2015-11-23 14:30:00,23.25,23.25,23.22,23.24,184988.0,19.4575,19.4575,19.4324,19.4491,184988.0
2015-11-23 15:00:00,23.24,23.31,23.24,23.31,152168.0,19.4491,19.5077,19.4491,19.5077,152168.0
2015-11-23 15:30:00,23.31,23.33,23.29,23.31,338740.0,19.5077,19.5244,19.4909,19.5077,338740.0
2015-11-24 09:30:00,23.24,23.38,22.81,23.31,176342.0,19.4491,19.5663,19.0892,19.5077,176342.0
2015-11-24 10:00:00,23.31,23.4,23.25,23.25,72554.0,19.5077,19.583,19.4575,19.4575,72554.0
2015-11-24 10:30:00,23.22,23.24,23.12,23.18,131212.0,19.4324,19.4491,19.3487,19.3989,131212.0
2015-11-24 11:00:00,23.17,23.29,23.11,23.28,128308.0,19.3905,19.4909,19.3403,19.4826,128308.0
2015-11-24 11:30:00,23.27,23.37,23.27,23.36,111068.0,19.4742,19.5579,19.4742,19.5495,111068.0
2015-11-24 12:00:00,23.36,23.39,23.34,23.36,68860.0,19.5495,19.5746,19.5328,19.5495,68860.0
2015-11-24 12:30:00,23.36,23.41,23.35,23.38,60370.0,19.5495,19.5914,19.5412,19.5663,60370.0
2015-11-24 13:00:00,23.38,23.51,23.38,23.5,105312.0,19.5663,19.6751,19.5663,19.6667,105312.0
2015-11-24 13:30:00,23.51,23.53,23.45,23.47,75040.0,19.6751,19.6918,19.6248,19.6416,75040.0
2015-11-24 14:00:00,23.47,23.57,23.47,23.56,146650.0,19.6416,19.7253,19.6416,19.7169,146650.0
2015-11-24 14:30:00,23.56,23.58,23.54,23.55,205618.0,19.7169,19.7336,19.7002,19.7085,205618.0
2015-11-24 15:00:00,23.56,23.63,23.53,23.63,273840.0,19.7169,19.7755,19.6918,19.7755,273840.0
2015-11-24 15:30:00,23.62,23.64,23.58,23.62,614472.0,19.7671,19.7839,19.7336,19.7671,614472.0
2015-11-25 09:30:00,23.6,23.66,23.44,23.53,145986.0,19.7504,19.8006,19.6165,19.6918,145986.0
2015-11-25 10:00:00,23.54,23.57,23.48,23.49,323078.0,19.7002,19.7253,19.65,19.6583,323078.0
2015-11-25 10:30:00,23.49,23.65,23.49,23.57,127570.0,19.6583,19.7922,19.6583,19.7253,127570.0
2015-11-25 11:00:00,23.57,23.64,23.55,23.61,105688.0,19.7253,19.7839,19.7085,19.7587,105688.0
2015-11-25 11:30:00,23.61,23.71,23.59,23.68,114960.0,19.7587,19.8424,19.742,19.8173,114960.0
2015-11-25 12:00:00,23.68,23.68,23.64,23.65,200136.0,19.8173,19.8173,19.7839,19.7922,200136.0
2015-11-25 12:30:00,23.64,23.68,23.61,23.61,62274.0,19.7839,19.8173,19.7587,19.7587,62274.0
2015-11-25 13:00:00,23.61,23.63,23.55,23.56,75280.0,19.7587,19.7755,19.7085,19.7169,75280.0
2015-11-25 13:30:00,23.56,23.61,23.54,23.61,77802.0,19.7169,19.7587,19.7002,19.7587,77802.0
2015-11-25 14:00:00,23.61,23.65,23.59,23.62,100098.0,19.7587,19.7922,19.742,19.7671,100098.0
2015-11-25 14:30:00,23.61,23.63,23.58,23.61,64226.0,19.7587,19.7755,19.7336,19.7587,64226.0
2015-11-25 15:00:00,23.61,23.62,23.58,23.6,79452.0,19.7587,19.7671,19.7336,19.7504,79452.0
2015-11-25 15:30:00,23.59,23.61,23.55,23.58,259238.0,19.742,19.7587,19.7085,19.7336,259238.0
2015-11-27 09:30:00,23.58,23.75,23.43,23.74,120838.0,19.7336,19.8759,19.6081,19.8675,120838.0
2015-11-27 10:00:00,23.75,23.75,23.68,23.73,119514.0,19.8759,19.8759,19.8173,19.8592,119514.0
2015-11-27 10:30:00,23.73,23.8,23.71,23.79,100144.0,19.8592,19.9178,19.8424,19.9094,100144.0
2015-11-27 11:00:00,23.79,23.86,23.78,23.85,114746.0,19.9094,19.968,19.901,19.9596,114746.0
2015-11-27 11:30:00,23.84,23.9,23.84,23.85,191740.0,19.9512,20.0014,19.9512,19.9596,191740.0
2015-11-27 12:00:00,23.86,23.9,23.83,23.89,152674.0,19.968,20.0014,19.9429,19.9931,152674.0
2015-11-27 12:30:00,23.89,23.9,23.82,23.85,253600.0,19.9931,20.0014,19.9345,19.9596,253600.0
2015-11-30 09:30:00,23.86,24.06,23.83,23.89,235716.0,19.968,20.1353,19.9429,19.9931,235716.0
2015-11-30 10:00:00,23.89,23.99,23.86,23.95,151264.0,19.9931,20.0768,19.968,20.0433,151264.0
2015-11-30 10:30:00,23.93,24.03,23.93,23.97,168578.0,20.0265,20.1102,20.0265,20.06,168578.0
2015-11-30 11:00:00,23.96,24.12,23.93,24.04,513478.0,20.0517,20.1856,20.0265,20.1186,513478.0
2015-11-30 11:30:00,24.04,24.13,24.0,24.05,156496.0,20.1186,20.1939,20.0851,20.127,156496.0
2015-11-30 12:00:00,24.05,24.13,24.04,24.09,144746.0,20.127,20.1939,20.1186,20.1604,144746.0
2015-11-30 12:30:00,24.1,24.11,24.05,24.07,102354.0,20.1688,20.1772,20.127,20.1437,102354.0
2015-11-30 13:00:00,24.07,24.17,24.06,24.16,95902.0,20.1437,20.2274,20.1353,20.219,95902.0
2015-11-30 13:30:00,24.17,24.27,24.13,24.24,145150.0,20.2274,20.3111,20.1939,20.286,145150.0
2015-11-30 14:00:00,24.24,24.25,24.18,24.18,103298.0,20.286,20.2944,20.2358,20.2358,103298.0
2015-11-30 14:30:00,24.18,24.24,24.18,24.21,145742.0,20.2358,20.286,20.2358,20.2609,145742.0
2015-11-30 15:00:00,24.2,24.22,24.15,24.17,261932.0,20.2525,20.2692,20.2107,20.2274,261932.0
2015-11-30 15:30:00,24.17,24.18,24.06,24.15,884296.0,20.2274,20.2358,20.1353,20.2107,884296.0
2015-12-01 09:30:00,24.31,24.34,24.21,24.33,817362.0,20.3446,20.3697,20.2609,20.3613,817362.0
2015-12-01 10:00:00,24.32,24.33,24.1,24.16,211254.0,20.3529,20.3613,20.1688,20.219,211254.0
2015-12-01 10:30:00,24.16,24.28,24.14,24.23,167794.0,20.219,20.3195,20.2023,20.2776,167794.0
2015-12-01 11:00:00,24.23,24.27,24.17,24.19,138510.0,20.2776,20.3111,20.2274,20.2441,138510.0
2015-12-01 11:30:00,24.2,24.21,24.1,24.18,65822.0,20.2525,20.2609,20.1688,20.2358,65822.0
2015-12-01 12:00:00,24.19,24.21,24.14,24.14,109194.0,20.2441,20.2609,20.2023,20.2023,109194.0
2015-12-01 12:30:00,24.14,24.17,24.11,24.13,76556.0,20.2023,20.2274,20.1772,20.1939,76556.0
2015-12-01 13:00:00,24.13,24.13,24.0,24.02,93992.0,20.1939,20.1939,20.0851,20.1019,93992.0
2015-12-01 13:30:00,24.02,24.06,23.96,24.04,117118.0,20.1019,20.1353,20.0517,20.1186,117118.0
2015-12-01 14:00:00,24.04,24.16,24.04,24.13,191700.0,20.1186,20.219,20.1186,20.1939,191700.0
2015-12-01 14:30:00,24.13,24.17,24.11,24.13,143876.0,20.1939,20.2274,20.1772,20.1939,143876.0
2015-12-01 15:00:00,24.14,24.19,24.11,24.18,180248.0,20.2023,20.2441,20.1772,20.2358,180248.0
2015-12-01 15:30:00,24.18,24.25,24.18,24.25,382860.0,20.2358,20.2944,20.2358,20.2944,382860.0
2015-12-02 09:30:00,24.05,24.2,23.93,24.01,400722.0,20.127,20.2525,20.0265,20.0935,400722.0
2015-12-02 10:00:00,24.01,24.04,23.83,23.84,212566.0,20.0935,20.1186,19.9429,19.9512,212566.0
2015-12-02 10:30:00,23.83,23.9,23.8,23.84,135786.0,19.9429,20.0014,19.9178,19.9512,135786.0
2015-12-02 11:00:00,23.84,23.85,23.69,23.7,206552.0,19.9512,19.9596,19.8257,19.8341,206552.0
2015-12-02 11:30:00,23.7,23.72,23.61,23.63,363724.0,19.8341,19.8508,19.7587,19.7755,363724.0
2015-12-02 12:00:00,23.62,23.67,23.6,23.64,206750.0,19.7671,19.809,19.7504,19.7839,206750.0
2015-12-02 12:30:00,23.64,23.67,23.62,23.63,175976.0,19.7839,19.809,19.7671,19.7755,175976.0
2015-12-02 13:00:00,23.63,23.64,23.5,23.5,215546.0,19.7755,19.7839,19.6667,19.6667,215546.0
2015-12-02 13:30:00,23.5,23.52,23.36,23.41,646474.0,19.6667,19.6834,19.5495,19.5914,646474.0
2015-12-02 14:00:00,23.42,23.42,23.29,23.3,267472.0,19.5997,19.5997,19.4909,19.4993,267472.0
2015-12-02 14:30:00,23.3,23.32,23.25,23.29,318822.0,19.4993,19.5161,19.4575,19.4909,318822.0
2015-12-02 15:00:00,23.3,23.45,23.27,23.37,424770.0,19.4993,19.6248,19.4742,19.5579,424770.0
2015-12-02 15:30:00,23.37,23.41,23.28,23.34,1156182.0,19.5579,19.5914,19.4826,19.5328,1156182.0
2015-12-03 09:30:00,23.53,23.71,23.43,23.61,473060.0,19.6918,19.8424,19.6081,19.7587,473060.0
2015-12-03 10:00:00,23.61,23.61,23.36,23.39,152392.0,19.7587,19.7587,19.5495,19.5746,152392.0
2015-12-03 10:30:00,23.39,23.46,23.36,23.43,168262.0,19.5746,19.6332,19.5495,19.6081,168262.0
2015-12-03 11:00:00,23.43,23.5,23.38,23.48,189588.0,19.6081,19.6667,19.5663,19.65,189588.0
2015-12-03 11:30:00,23.48,23.48,23.35,23.38,133458.0,19.65,19.65,19.5412,19.5663,133458.0
2015-12-03 12:00:00,23.38,23.4,23.23,23.25,96348.0,19.5663,19.583,19.4407,19.4575,96348.0
2015-12-03 12:30:00,23.25,23.32,23.24,23.25,107074.0,19.4575,19.5161,19.4491,19.4575,107074.0
2015-12-03 13:00:00,23.25,23.32,23.21,23.32,129386.0,19.4575,19.5161,19.424,19.5161,129386.0
2015-12-03 13:30:00,23.32,23.32,23.16,23.17,162288.0,19.5161,19.5161,19.3822,19.3905,162288.0
2015-12-03 14:00:00,23.16,23.17,23.07,23.08,186274.0,19.3822,19.3905,19.3068,19.3152,186274.0
2015-12-03 14:30:00,23.09,23.12,23.04,23.1,190896.0,19.3236,19.3487,19.2817,19.3319,190896.0
2015-12-03 15:00:00,23.1,23.14,23.08,23.1,281186.0,19.3319,19.3654,19.3152,19.3319,281186.0
2015-12-03 15:30:00,23.1,23.22,23.06,23.22,525086.0,19.3319,19.4324,19.2985,19.4324,525086.0
2015-12-04 09:30:00,23.25,23.75,23.08,23.38,258354.0,19.4575,19.8759,19.3152,19.5663,258354.0
2015-12-04 10:00:00,23.39,23.5,23.37,23.44,277674.0,19.5746,19.6667,19.5579,19.6165,277674.0
2015-12-04 10:30:00,23.45,23.52,23.42,23.48,165112.0,19.6248,19.6834,19.5997,19.65,165112.0
2015-12-04 11:00:00,23.49,23.49,23.38,23.39,178468.0,19.6583,19.6583,19.5663,19.5746,178468.0
2015-12-04 11:30:00,23.39,23.39,23.28,23.3,161840.0,19.5746,19.5746,19.4826,19.4993,161840.0
2015-12-04 12:00:00,23.3,23.36,23.25,23.34,138468.0,19.4993,19.5495,19.4575,19.5328,138468.0
2015-12-04 12:30:00,23.35,23.49,23.34,23.49,131342.0,19.5412,19.6583,19.5328,19.6583,131342.0
2015-12-04 13:00:00,23.49,23.56,23.48,23.5,137410.0,19.6583,19.7169,19.65,19.6667,137410.0
2015-12-04 13:30:00,23.5,23.55,23.46,23.54,123030.0,19.6667,19.7085,19.6332,19.7002,123030.0
2015-12-04 14:00:00,23.54,23.59,23.5,23.58,241822.0,19.7002,19.742,19.6667,19.7336,241822.0
2015-12-04 14:30:00,23.59,23.65,23.54,23.65,247052.0,19.742,19.7922,19.7002,19.7922,247052.0
2015-12-04 15:00:00,23.65,23.68,23.6,23.68,336038.0,19.7922,19.8173,19.7504,19.8173,336038.0
2015-12-04 15:30:00,23.68,23.72,23.65,23.68,630538.0,19.8173,19.8508,19.7922,19.8173,630538.0
2015-12-07 09:30:00,23.62,23.74,23.4,23.55,114500.0,19.7671,19.8675,19.583,19.7085,114500.0
2015-12-07 10:00:00,23.56,23.58,23.39,23.41,194464.0,19.7169,19.7336,19.5746,19.5914,194464.0
2015-12-07 10:30:00,23.42,23.43,23.35,23.41,150928.0,19.5997,19.6081,19.5412,19.5914,150928.0
2015-12-07 11:00:00,23.41,23.45,23.36,23.38,418720.0,19.5914,19.6248,19.5495,19.5663,418720.0
2015-12-07 11:30:00,23.38,23.52,23.38,23.5,90190.0,19.5663,19.6834,19.5663,19.6667,90190.0
2015-12-07 12:00:00,23.5,23.51,23.42,23.48,98778.0,19.6667,19.6751,19.5997,19.65,98778.0
2015-12-07 12:30:00,23.48,23.49,23.36,23.36,98786.0,19.65,19.6583,19.5495,19.5495,98786.0
2015-12-07 13:00:00,23.37,23.43,23.34,23.36,84400.0,19.5579,19.6081,19.5328,19.5495,84400.0
2015-12-07 13:30:00,23.36,23.39,23.28,23.39,99610.0,19.5495,19.5746,19.4826,19.5746,99610.0
2015-12-07 14:00:00,23.39,23.43,23.36,23.39,246152.0,19.5746,19.6081,19.5495,19.5746,246152.0
2015-12-07 14:30:00,23.39,23.41,23.32,23.33,118048.0,19.5746,19.5914,19.5161,19.5244,118048.0
2015-12-07 15:00:00,23.32,23.34,23.28,23.31,163712.0,19.5161,19.5328,19.4826,19.5077,163712.0
2015-12-07 15:30:00,23.31,23.35,23.28,23.34,373440.0,19.5077,19.5412,19.4826,19.5328,373440.0
2015-12-08 09:30:00,23.09,23.17,22.99,23.11,166056.0,19.3236,19.3905,19.2399,19.3403,166056.0
2015-12-08 10:00:00,23.12,23.14,22.9,22.91,182308.0,19.3487,19.3654,19.1646,19.1729,182308.0
2015-12-08 10:30:00,22.9,23.04,22.88,23.04,167362.0,19.1646,19.2817,19.1478,19.2817,167362.0
2015-12-08 11:00:00,23.04,23.18,23.04,23.08,126498.0,19.2817,19.3989,19.2817,19.3152,126498.0
2015-12-08 11:30:00,23.07,23.08,23.0,23.06,113132.0,19.3068,19.3152,19.2482,19.2985,113132.0
2015-12-08 12:00:00,23.06,23.06,22.93,22.98,114164.0,19.2985,19.2985,19.1897,19.2315,114164.0
2015-12-08 12:30:00,22.99,23.02,22.93,23.0,102854.0,19.2399,19.265,19.1897,19.2482,102854.0
2015-12-08 13:00:00,23.0,23.02,22.92,22.95,96874.0,19.2482,19.265,19.1813,19.2064,96874.0
2015-12-08 13:30:00,22.96,23.01,22.95,22.99,103188.0,19.2148,19.2566,19.2064,19.2399,103188.0
2015-12-08 14:00:00,22.99,23.06,22.98,23.01,133618.0,19.2399,19.2985,19.2315,19.2566,133618.0
2015-12-08 14:30:00,23.01,23.15,23.0,23.1,247074.0,19.2566,19.3738,19.2482,19.3319,247074.0
2015-12-08 15:00:00,23.09,23.11,23.03,23.05,216542.0,19.3236,19.3403,19.2734,19.2901,216542.0
2015-12-08 15:30:00,23.06,23.16,23.02,23.11,505334.0,19.2985,19.3822,19.265,19.3403,505334.0
2015-12-09 09:30:00,23.0,23.11,22.96,23.06,85200.0,19.2482,19.3403,19.2148,19.2985,85200.0
2015-12-09 10:00:00,23.05,23.12,23.0,23.03,74150.0,19.2901,19.3487,19.2482,19.2734,74150.0
2015-12-09 10:30:00,23.04,23.14,23.04,23.14,127452.0,19.2817,19.3654,19.2817,19.3654,127452.0
2015-12-09 11:00:00,23.14,23.14,23.0,23.01,103714.0,19.3654,19.3654,19.2482,19.2566,103714.0
2015-12-09 11:30:00,23.02,23.04,22.89,22.95,80872.0,19.265,19.2817,19.1562,19.2064,80872.0
2015-12-09 12:00:00,22.93,22.96,22.79,22.79,102088.0,19.1897,19.2148,19.0725,19.0725,102088.0
2015-12-09 12:30:00,22.8,22.81,22.67,22.68,205236.0,19.0809,19.0892,18.9721,18.9804,205236.0
2015-12-09 13:00:00,22.68,22.75,22.66,22.72,69756.0,18.9804,19.039,18.9637,19.0139,69756.0
2015-12-09 13:30:00,22.72,22.76,22.68,22.72,50922.0,19.0139,19.0474,18.9804,19.0139,50922.0
2015-12-09 14:00:00,22.72,22.77,22.68,22.68,79292.0,19.0139,19.0558,18.9804,18.9804,79292.0
2015-12-09 14:30:00,22.68,22.72,22.67,22.7,176890.0,18.9804,19.0139,18.9721,18.9972,176890.0
2015-12-09 15:00:00,22.7,22.79,22.68,22.74,1001332.0,18.9972,19.0725,18.9804,19.0307,1001332.0
2015-12-09 15:30:00,22.74,22.83,22.71,22.75,397450.0,19.0307,19.106,19.0056,19.039,397450.0
2015-12-10 09:30:00,22.74,22.82,22.5,22.65,223314.0,19.0307,19.0976,18.8298,18.9553,223314.0
2015-12-10 10:00:00,22.64,22.73,22.61,22.71,143020.0,18.947,19.0223,18.9219,19.0056,143020.0
2015-12-10 10:30:00,22.72,22.8,22.68,22.68,128324.0,19.0139,19.0809,18.9804,18.9804,128324.0
2015-12-10 11:00:00,22.68,22.73,22.61,22.61,228704.0,18.9804,19.0223,18.9219,18.9219,228704.0
2015-12-10 11:30:00,22.61,22.7,22.58,22.68,142340.0,18.9219,18.9972,18.8968,18.9804,142340.0
2015-12-10 12:00:00,22.68,22.74,22.61,22.67,103802.0,18.9804,19.0307,18.9219,18.9721,103802.0
2015-12-10 12:30:00,22.67,22.7,22.61,22.69,133040.0,18.9721,18.9972,18.9219,18.9888,133040.0
2015-12-10 13:00:00,22.7,22.72,22.63,22.68,122472.0,18.9972,19.0139,18.9386,18.9804,122472.0
2015-12-10 13:30:00,22.68,22.71,22.65,22.66,91890.0,18.9804,19.0056,18.9553,18.9637,91890.0
2015-12-10 14:00:00,22.66,22.83,22.66,22.83,191442.0,18.9637,19.106,18.9637,19.106,191442.0
2015-12-10 14:30:00,22.83,22.84,22.69,22.7,274830.0,19.106,19.1143,18.9888,18.9972,274830.0
2015-12-10 15:00:00,22.7,22.74,22.65,22.7,235242.0,18.9972,19.0307,18.9553,18.9972,235242.0
2015-12-10 15:30:00,22.7,22.73,22.64,22.68,361700.0,18.9972,19.0223,18.947,18.9804,361700.0
2015-12-11 09:30:00,22.44,22.71,22.33,22.46,370266.0,18.7796,19.0056,18.6875,18.7963,370266.0
2015-12-11 10:00:00,22.46,22.6,22.45,22.6,192678.0,18.7963,18.9135,18.788,18.9135,192678.0
2015-12-11 10:30:00,22.6,22.63,22.5,22.53,316016.0,18.9135,18.9386,18.8298,18.8549,316016.0
2015-12-11 11:00:00,22.53,22.61,22.5,22.59,327184.0,18.8549,18.9219,18.8298,18.9051,327184.0
2015-12-11 11:30:00,22.59,22.66,22.54,22.59,157050.0,18.9051,18.9637,18.8633,18.9051,157050.0
2015-12-11 12:00:00,22.59,22.59,22.46,22.49,192946.0,18.9051,18.9051,18.7963,18.8214,192946.0
2015-12-11 12:30:00,22.49,22.54,22.46,22.5,144214.0,18.8214,18.8633,18.7963,18.8298,144214.0
2015-12-11 13:00:00,22.5,22.54,22.47,22.48,160870.0,18.8298,18.8633,18.8047,18.8131,160870.0
2015-12-11 13:30:00,22.48,22.54,22.46,22.49,96878.0,18.8131,18.8633,18.7963,18.8214,96878.0
2015-12-11 14:00:00,22.48,22.54,22.47,22.5,276462.0,18.8131,18.8633,18.8047,18.8298,276462.0
2015-12-11 14:30:00,22.5,22.5,22.43,22.43,185650.0,18.8298,18.8298,18.7712,18.7712,185650.0
2015-12-11 15:00:00,22.43,22.48,22.35,22.36,229880.0,18.7712,18.8131,18.7043,18.7126,229880.0
2015-12-11 15:30:00,22.36,22.37,22.29,22.32,602428.0,18.7126,18.721,18.6541,18.6792,602428.0
2015-12-14 09:30:00,22.41,22.49,22.27,22.33,200702.0,18.7545,18.8214,18.6373,18.6875,200702.0
2015-12-14 10:00:00,22.32,22.45,22.18,22.18,169954.0,18.6792,18.788,18.562,18.562,169954.0
2015-12-14 10:30:00,22.18,22.26,22.15,22.21,164098.0,18.562,18.629,18.5369,18.5871,164098.0
2015-12-14 11:00:00,22.21,22.21,22.08,22.15,119342.0,18.5871,18.5871,18.4783,18.5369,119342.0
2015-12-14 11:30:00,22.15,22.19,22.09,22.19,82988.0,18.5369,18.5704,18.4867,18.5704,82988.0
2015-12-14 12:00:00,22.18,22.28,22.14,22.28,76046.0,18.562,18.6457,18.5285,18.6457,76046.0
2015-12-14 12:30:00,22.29,22.3,22.19,22.3,86444.0,18.6541,18.6624,18.5704,18.6624,86444.0
2015-12-14 13:00:00,22.29,22.32,22.18,22.22,94418.0,18.6541,18.6792,18.562,18.5955,94418.0
2015-12-14 13:30:00,22.22,22.27,22.2,22.25,129740.0,18.5955,18.6373,18.5787,18.6206,129740.0
2015-12-14 14:00:00,22.26,22.3,22.21,22.25,147048.0,18.629,18.6624,18.5871,18.6206,147048.0
2015-12-14 14:30:00,22.24,22.33,22.22,22.32,229456.0,18.6122,18.6875,18.5955,18.6792,229456.0
2015-12-14 15:00:00,22.32,22.32,22.23,22.29,216368.0,18.6792,18.6792,18.6039,18.6541,216368.0
2015-12-14 15:30:00,22.29,22.32,22.21,22.31,540312.0,18.6541,18.6792,18.5871,18.6708,540312.0
2015-12-15 09:30:00,22.45,22.65,22.45,22.58,287204.0,18.788,18.9553,18.788,18.8968,287204.0
2015-12-15 10:00:00,22.58,22.75,22.58,22.75,273786.0,18.8968,19.039,18.8968,19.039,273786.0
2015-12-15 10:30:00,22.75,22.76,22.65,22.68,203468.0,19.039,19.0474,18.9553,18.9804,203468.0
2015-12-15 11:00:00,22.68,22.71,22.65,22.7,168774.0,18.9804,19.0056,18.9553,18.9972,168774.0
2015-12-15 11:30:00,22.7,22.72,22.61,22.64,193776.0,18.9972,19.0139,18.9219,18.947,193776.0
2015-12-15 12:00:00,22.64,22.69,22.61,22.68,78422.0,18.947,18.9888,18.9219,18.9804,78422.0
2015-12-15 12:30:00,22.68,22.78,22.68,22.77,87728.0,18.9804,19.0641,18.9804,19.0558,87728.0
2015-12-15 13:00:00,22.77,22.78,22.72,22.73,102704.0,19.0558,19.0641,19.0139,19.0223,102704.0
2015-12-15 13:30:00,22.73,22.75,22.71,22.73,106650.0,19.0223,19.039,19.0056,19.0223,106650.0
2015-12-15 14:00:00,22.73,22.75,22.65,22.66,171530.0,19.0223,19.039,18.9553,18.9637,171530.0
2015-12-15 14:30:00,22.66,23.07,22.65,22.83,1112892.0,18.9637,19.3068,18.9553,19.106,1112892.0
2015-12-15 15:00:00,22.83,23.04,22.81,23.0,1037982.0,19.106,19.2817,19.0892,19.2482,1037982.0
2015-12-15 15:30:00,22.99,23.15,22.97,23.04,1846472.0,19.2399,19.3738,19.2231,19.2817,1846472.0
2015-12-16 09:30:00,23.2,23.3,23.04,23.16,228976.0,19.4156,19.4993,19.2817,19.3822,228976.0
2015-12-16 10:00:00,23.16,23.18,23.0,23.01,195580.0,19.3822,19.3989,19.2482,19.2566,195580.0
2015-12-16 10:30:00,23.0,23.05,22.92,22.92,175052.0,19.2482,19.2901,19.1813,19.1813,175052.0
2015-12-16 11:00:00,22.92,22.99,22.92,22.96,212170.0,19.1813,19.2399,19.1813,19.2148,212170.0
2015-12-16 11:30:00,22.96,23.27,22.96,23.26,381630.0,19.2148,19.4742,19.2148,19.4658,381630.0
2015-12-16 12:00:00,23.26,23.39,23.25,23.37,456630.0,19.4658,19.5746,19.4575,19.5579,456630.0
2015-12-16 12:30:00,23.37,23.41,23.23,23.25,217970.0,19.5579,19.5914,19.4407,19.4575,217970.0
2015-12-16 13:00:00,23.24,23.33,23.24,23.27,249384.0,19.4491,19.5244,19.4491,19.4742,249384.0
2015-12-16 13:30:00,23.27,23.41,23.22,23.38,242648.0,19.4742,19.5914,19.4324,19.5663,242648.0
2015-12-16 14:00:00,23.36,23.46,23.22,23.33,348494.0,19.5495,19.6332,19.4324,19.5244,348494.0
2015-12-16 14:30:00,23.32,23.51,23.26,23.48,322550.0,19.5161,19.6751,19.4658,19.65,322550.0
2015-12-16 15:00:00,23.48,23.5,23.4,23.5,373228.0,19.65,19.6667,19.583,19.6667,373228.0
2015-12-16 15:30:00,23.5,23.65,23.47,23.56,1467752.0,19.6667,19.7922,19.6416,19.7169,1467752.0
2015-12-17 09:30:00,23.78,23.95,23.45,23.56,424966.0,19.901,20.0433,19.6248,19.7169,424966.0
2015-12-17 10:00:00,23.56,23.59,23.4,23.55,292718.0,19.7169,19.742,19.583,19.7085,292718.0
2015-12-17 10:30:00,23.55,23.6,23.48,23.53,419202.0,19.7085,19.7504,19.65,19.6918,419202.0
2015-12-17 11:00:00,23.53,23.59,23.38,23.4,322670.0,19.6918,19.742,19.5663,19.583,322670.0
2015-12-17 11:30:00,23.4,23.48,23.36,23.46,113070.0,19.583,19.65,19.5495,19.6332,113070.0
2015-12-17 12:00:00,23.46,23.53,23.4,23.5,327668.0,19.6332,19.6918,19.583,19.6667,327668.0
2015-12-17 12:30:00,23.5,23.53,23.3,23.35,238934.0,19.6667,19.6918,19.4993,19.5412,238934.0
2015-12-17 13:00:00,23.35,23.38,23.32,23.36,175892.0,19.5412,19.5663,19.5161,19.5495,175892.0
2015-12-17 13:30:00,23.36,23.42,23.32,23.36,125352.0,19.5495,19.5997,19.5161,19.5495,125352.0
2015-12-17 14:00:00,23.37,23.37,23.27,23.29,154688.0,19.5579,19.5579,19.4742,19.4909,154688.0
2015-12-17 14:30:00,23.29,23.31,23.24,23.28,240478.0,19.4909,19.5077,19.4491,19.4826,240478.0
2015-12-17 15:00:00,23.28,23.34,23.25,23.32,296336.0,19.4826,19.5328,19.4575,19.5161,296336.0
2015-12-17 15:30:00,23.32,23.38,23.22,23.22,765128.0,19.5161,19.5663,19.4324,19.4324,765128.0
2015-12-18 09:30:00,23.02,23.17,22.86,22.91,557066.0,19.265,19.3905,19.1311,19.1729,557066.0
2015-12-18 10:00:00,22.91,22.99,22.81,22.9,314130.0,19.1729,19.2399,19.0892,19.1646,314130.0
2015-12-18 10:30:00,22.9,22.92,22.83,22.92,306460.0,19.1646,19.1813,19.106,19.1813,306460.0
2015-12-18 11:00:00,22.92,23.04,22.89,22.98,201158.0,19.1813,19.2817,19.1562,19.2315,201158.0
2015-12-18 11:30:00,22.97,22.99,22.89,22.9,162716.0,19.2231,19.2399,19.1562,19.1646,162716.0
2015-12-18 12:00:00,22.91,22.91,22.79,22.8,146220.0,19.1729,19.1729,19.0725,19.0809,146220.0
2015-12-18 12:30:00,22.79,22.88,22.77,22.88,180546.0,19.0725,19.1478,19.0558,19.1478,180546.0
2015-12-18 13:00:00,22.88,22.96,22.87,22.92,151076.0,19.1478,19.2148,19.1395,19.1813,151076.0
2015-12-18 13:30:00,22.92,23.08,22.92,23.05,292178.0,19.1813,19.3152,19.1813,19.2901,292178.0
2015-12-18 14:00:00,23.05,23.11,23.0,23.09,173096.0,19.2901,19.3403,19.2482,19.3236,173096.0
2015-12-18 14:30:00,23.09,23.11,23.05,23.1,307900.0,19.3236,19.3403,19.2901,19.3319,307900.0
2015-12-18 15:00:00,23.1,23.14,22.93,23.0,353044.0,19.3319,19.3654,19.1897,19.2482,353044.0
2015-12-18 15:30:00,23.0,23.17,22.99,23.02,1936514.0,19.2482,19.3905,19.2399,19.265,1936514.0
2015-12-21 09:30:00,23.1,23.25,23.1,23.23,378480.0,19.3319,19.4575,19.3319,19.4407,378480.0
2015-12-21 10:00:00,23.23,23.3,23.2,23.25,246024.0,19.4407,19.4993,19.4156,19.4575,246024.0
2015-12-21 10:30:00,23.25,23.28,23.17,23.21,301768.0,19.4575,19.4826,19.3905,19.424,301768.0
2015-12-21 11:00:00,23.21,23.25,23.19,23.24,155952.0,19.424,19.4575,19.4073,19.4491,155952.0
2015-12-21 11:30:00,23.24,23.25,23.18,23.24,175912.0,19.4491,19.4575,19.3989,19.4491,175912.0
2015-12-21 12:00:00,23.23,23.27,23.2,23.24,128300.0,19.4407,19.4742,19.4156,19.4491,128300.0
2015-12-21 12:30:00,23.24,23.35,23.24,23.35,150286.0,19.4491,19.5412,19.4491,19.5412,150286.0
2015-12-21 13:00:00,23.34,23.39,23.34,23.35,142816.0,19.5328,19.5746,19.5328,19.5412,142816.0
2015-12-21 13:30:00,23.35,23.36,23.31,23.33,361186.0,19.5412,19.5495,19.5077,19.5244,361186.0
2015-12-21 14:00:00,23.33,23.35,23.25,23.25,143368.0,19.5244,19.5412,19.4575,19.4575,143368.0
2015-12-21 14:30:00,23.25,23.25,23.18,23.23,199718.0,19.4575,19.4575,19.3989,19.4407,199718.0
2015-12-21 15:00:00,23.23,23.28,23.17,23.28,263174.0,19.4407,19.4826,19.3905,19.4826,263174.0
2015-12-21 15:30:00,23.27,23.44,23.25,23.43,508958.0,19.4742,19.6165,19.4575,19.6081,508958.0
2015-12-22 09:30:00,23.54,23.61,23.41,23.46,224374.0,19.7002,19.7587,19.5914,19.6332,224374.0
2015-12-22 10:00:00,23.46,23.6,23.38,23.58,148836.0,19.6332,19.7504,19.5663,19.7336,148836.0
2015-12-22 10:30:00,23.58,23.62,23.4,23.41,128608.0,19.7336,19.7671,19.583,19.5914,128608.0
2015-12-22 11:00:00,23.42,23.51,23.41,23.45,110198.0,19.5997,19.6751,19.5914,19.6248,110198.0
2015-12-22 11:30:00,23.46,23.53,23.46,23.49,86264.0,19.6332,19.6918,19.6332,19.6583,86264.0
2015-12-22 12:00:00,23.5,23.5,23.42,23.5,124902.0,19.6667,19.6667,19.5997,19.6667,124902.0
2015-12-22 12:30:00,23.49,23.57,23.49,23.56,92516.0,19.6583,19.7253,19.6583,19.7169,92516.0
2015-12-22 13:00:00,23.56,23.58,23.52,23.54,85184.0,19.7169,19.7336,19.6834,19.7002,85184.0
2015-12-22 13:30:00,23.54,23.54,23.46,23.52,67300.0,19.7002,19.7002,19.6332,19.6834,67300.0
2015-12-22 14:00:00,23.52,23.52,23.47,23.49,108366.0,19.6834,19.6834,19.6416,19.6583,108366.0
2015-12-22 14:30:00,23.49,23.5,23.45,23.5,101958.0,19.6583,19.6667,19.6248,19.6667,101958.0
2015-12-22 15:00:00,23.5,23.64,23.49,23.61,181188.0,19.6667,19.7839,19.6583,19.7587,181188.0
2015-12-22 15:30:00,23.61,23.61,23.52,23.59,364096.0,19.7587,19.7587,19.6834,19.742,364096.0
2015-12-23 09:30:00,23.67,23.76,23.54,23.68,119670.0,19.809,19.8843,19.7002,19.8173,119670.0
2015-12-23 10:00:00,23.68,23.73,23.66,23.68,119270.0,19.8173,19.8592,19.8006,19.8173,119270.0
2015-12-23 10:30:00,23.7,23.78,23.68,23.78,107584.0,19.8341,19.901,19.8173,19.901,107584.0
2015-12-23 11:00:00,23.77,23.78,23.73,23.74,77474.0,19.8926,19.901,19.8592,19.8675,77474.0
2015-12-23 11:30:00,23.74,23.75,23.69,23.71,101614.0,19.8675,19.8759,19.8257,19.8424,101614.0
2015-12-23 12:00:00,23.72,23.74,23.7,23.73,93164.0,19.8508,19.8675,19.8341,19.8592,93164.0
2015-12-23 12:30:00,23.72,23.75,23.71,23.72,71260.0,19.8508,19.8759,19.8424,19.8508,71260.0
2015-12-23 13:00:00,23.72,23.73,23.68,23.71,69954.0,19.8508,19.8592,19.8173,19.8424,69954.0
2015-12-23 13:30:00,23.71,23.71,23.65,23.7,99158.0,19.8424,19.8424,19.7922,19.8341,99158.0
2015-12-23 14:00:00,23.69,23.7,23.65,23.69,94288.0,19.8257,19.8341,19.7922,19.8257,94288.0
2015-12-23 14:30:00,23.68,23.73,23.66,23.67,130950.0,19.8173,19.8592,19.8006,19.809,130950.0
2015-12-23 15:00:00,23.67,23.68,23.64,23.66,120080.0,19.809,19.8173,19.7839,19.8006,120080.0
2015-12-23 15:30:00,23.66,23.67,23.61,23.67,235938.0,19.8006,19.809,19.7587,19.809,235938.0
2015-12-24 09:30:00,23.58,23.8,23.58,23.75,192364.0,19.7336,19.9178,19.7336,19.8759,192364.0
2015-12-24 10:00:00,23.74,23.75,23.68,23.73,101104.0,19.8675,19.8759,19.8173,19.8592,101104.0
2015-12-24 10:30:00,23.74,23.75,23.68,23.72,111848.0,19.8675,19.8759,19.8173,19.8508,111848.0
2015-12-24 11:00:00,23.73,23.73,23.68,23.72,182492.0,19.8592,19.8592,19.8173,19.8508,182492.0
2015-12-24 11:30:00,23.71,23.76,23.7,23.75,185064.0,19.8424,19.8843,19.8341,19.8759,185064.0
2015-12-24 12:00:00,23.75,23.76,23.72,23.73,111004.0,19.8759,19.8843,19.8508,19.8592,111004.0
2015-12-24 12:30:00,23.74,23.74,23.63,23.63,181136.0,19.8675,19.8675,19.7755,19.7755,181136.0
2015-12-28 09:30:00,23.56,23.61,23.27,23.49,70014.0,19.7169,19.7587,19.4742,19.6583,70014.0
2015-12-28 10:00:00,23.48,23.48,23.31,23.36,94940.0,19.65,19.65,19.5077,19.5495,94940.0
2015-12-28 10:30:00,23.35,23.41,23.28,23.34,95538.0,19.5412,19.5914,19.4826,19.5328,95538.0
2015-12-28 11:00:00,23.33,23.41,23.31,23.36,61268.0,19.5244,19.5914,19.5077,19.5495,61268.0
2015-12-28 11:30:00,23.36,23.49,23.35,23.43,165734.0,19.5495,19.6583,19.5412,19.6081,165734.0
2015-12-28 12:00:00,23.42,23.49,23.42,23.49,48812.0,19.5997,19.6583,19.5997,19.6583,48812.0
2015-12-28 12:30:00,23.48,23.5,23.44,23.47,141620.0,19.65,19.6667,19.6165,19.6416,141620.0
2015-12-28 13:00:00,23.48,23.59,23.48,23.57,120210.0,19.65,19.742,19.65,19.7253,120210.0
2015-12-28 13:30:00,23.57,23.6,23.53,23.56,248908.0,19.7253,19.7504,19.6918,19.7169,248908.0
2015-12-28 14:00:00,23.55,23.59,23.52,23.56,415626.0,19.7085,19.742,19.6834,19.7169,415626.0
2015-12-28 14:30:00,23.57,23.65,23.54,23.64,348306.0,19.7253,19.7922,19.7002,19.7839,348306.0
2015-12-28 15:00:00,23.64,23.71,23.62,23.7,468048.0,19.7839,19.8424,19.7671,19.8341,468048.0
2015-12-28 15:30:00,23.7,23.78,23.67,23.77,829294.0,19.8341,19.901,19.809,19.8926,829294.0
2015-12-29 09:30:00,23.87,24.03,23.77,23.96,133448.0,19.9763,20.1102,19.8926,20.0517,133448.0
2015-12-29 10:00:00,23.97,24.07,23.96,24.06,94836.0,20.06,20.1437,20.0517,20.1353,94836.0
2015-12-29 10:30:00,24.07,24.1,24.06,24.07,140350.0,20.1437,20.1688,20.1353,20.1437,140350.0
2015-12-29 11:00:00,24.06,24.18,24.06,24.08,169274.0,20.1353,20.2358,20.1353,20.1521,169274.0
2015-12-29 11:30:00,24.08,24.09,23.97,23.99,104850.0,20.1521,20.1604,20.06,20.0768,104850.0
2015-12-29 12:00:00,23.99,24.03,23.97,24.02,80962.0,20.0768,20.1102,20.06,20.1019,80962.0
2015-12-29 12:30:00,24.02,24.04,23.97,23.99,50752.0,20.1019,20.1186,20.06,20.0768,50752.0
2015-12-29 13:00:00,23.99,24.05,23.98,24.05,72158.0,20.0768,20.127,20.0684,20.127,72158.0
2015-12-29 13:30:00,24.04,24.07,24.01,24.06,74826.0,20.1186,20.1437,20.0935,20.1353,74826.0
2015-12-29 14:00:00,24.06,24.06,24.02,24.06,108166.0,20.1353,20.1353,20.1019,20.1353,108166.0
2015-12-29 14:30:00,24.06,24.13,24.02,24.11,136510.0,20.1353,20.1939,20.1019,20.1772,136510.0
2015-12-29 15:00:00,24.11,24.17,24.1,24.13,197240.0,20.1772,20.2274,20.1688,20.1939,197240.0
2015-12-29 15:30:00,24.13,24.13,24.05,24.06,316942.0,20.1939,20.1939,20.127,20.1353,316942.0
2015-12-30 09:30:00,24.0,24.09,23.86,23.87,96788.0,20.0851,20.1604,19.968,19.9763,96788.0
2015-12-30 10:00:00,23.88,23.91,23.8,23.85,193256.0,19.9847,20.0098,19.9178,19.9596,193256.0
2015-12-30 10:30:00,23.85,23.97,23.84,23.96,60838.0,19.9596,20.06,19.9512,20.0517,60838.0
2015-12-30 11:00:00,23.97,23.99,23.94,23.95,83262.0,20.06,20.0768,20.0349,20.0433,83262.0
2015-12-30 11:30:00,23.97,23.97,23.85,23.86,87166.0,20.06,20.06,19.9596,19.968,87166.0
2015-12-30 12:00:00,23.87,23.91,23.83,23.91,114244.0,19.9763,20.0098,19.9429,20.0098,114244.0
2015-12-30 12:30:00,23.91,23.91,23.88,23.9,46972.0,20.0098,20.0098,19.9847,20.0014,46972.0
2015-12-30 13:00:00,23.91,23.96,23.89,23.91,86258.0,20.0098,20.0517,19.9931,20.0098,86258.0
2015-12-30 13:30:00,23.92,23.96,23.9,23.94,70198.0,20.0182,20.0517,20.0014,20.0349,70198.0
2015-12-30 14:00:00,23.94,24.03,23.94,24.0,112456.0,20.0349,20.1102,20.0349,20.0851,112456.0
2015-12-30 14:30:00,24.0,24.02,23.97,24.02,179380.0,20.0851,20.1019,20.06,20.1019,179380.0
2015-12-30 15:00:00,24.02,24.02,23.99,23.99,111402.0,20.1019,20.1019,20.0768,20.0768,111402.0
2015-12-30 15:30:00,23.99,23.99,23.86,23.87,308326.0,20.0768,20.0768,19.968,19.9763,308326.0
2015-12-31 09:30:00,23.83,23.93,23.6,23.64,119086.0,19.9429,20.0265,19.7504,19.7839,119086.0
2015-12-31 10:00:00,23.64,23.71,23.54,23.56,181006.0,19.7839,19.8424,19.7002,19.7169,181006.0
2015-12-31 10:30:00,23.55,23.61,23.5,23.61,153120.0,19.7085,19.7587,19.6667,19.7587,153120.0
2015-12-31 11:00:00,23.61,23.63,23.52,23.53,92818.0,19.7587,19.7755,19.6834,19.6918,92818.0
2015-12-31 11:30:00,23.53,23.58,23.5,23.57,84890.0,19.6918,19.7336,19.6667,19.7253,84890.0
2015-12-31 12:00:00,23.58,23.65,23.56,23.64,65058.0,19.7336,19.7922,19.7169,19.7839,65058.0
2015-12-31 12:30:00,23.63,23.63,23.59,23.59,69734.0,19.7755,19.7755,19.742,19.742,69734.0
2015-12-31 13:00:00,23.58,23.58,23.48,23.53,55876.0,19.7336,19.7336,19.65,19.6918,55876.0
2015-12-31 13:30:00,23.53,23.57,23.5,23.56,73220.0,19.6918,19.7253,19.6667,19.7169,73220.0
2015-12-31 14:00:00,23.56,23.56,23.41,23.42,124238.0,19.7169,19.7169,19.5914,19.5997,124238.0
2015-12-31 14:30:00,23.42,23.45,23.39,23.42,129560.0,19.5997,19.6248,19.5746,19.5997,129560.0
2015-12-31 15:00:00,23.42,23.43,23.38,23.39,178280.0,19.5997,19.6081,19.5663,19.5746,178280.0
2015-12-31 15:30:00,23.39,23.43,23.28,23.28,414408.0,19.5746,19.6081,19.4826,19.4826,414408.0
2016-01-04 09:30:00,22.83,22.84,22.63,22.8,331116.0,19.106,19.1143,18.9386,19.0809,331116.0
2016-01-04 10:00:00,22.8,22.86,22.7,22.85,188984.0,19.0809,19.1311,18.9972,19.1227,188984.0
2016-01-04 10:30:00,22.85,22.91,22.83,22.86,300614.0,19.1227,19.1729,19.106,19.1311,300614.0
2016-01-04 11:00:00,22.85,22.92,22.79,22.89,248016.0,19.1227,19.1813,19.0725,19.1562,248016.0
2016-01-04 11:30:00,22.89,22.95,22.88,22.91,208138.0,19.1562,19.2064,19.1478,19.1729,208138.0
2016-01-04 12:00:00,22.91,22.91,22.7,22.71,219620.0,19.1729,19.1729,18.9972,19.0056,219620.0
2016-01-04 12:30:00,22.71,22.79,22.66,22.79,217714.0,19.0056,19.0725,18.9637,19.0725,217714.0
2016-01-04 13:00:00,22.79,22.92,22.78,22.9,137800.0,19.0725,19.1813,19.0641,19.1646,137800.0
2016-01-04 13:30:00,22.9,22.95,22.88,22.89,132844.0,19.1646,19.2064,19.1478,19.1562,132844.0
2016-01-04 14:00:00,22.88,22.89,22.81,22.87,144212.0,19.1478,19.1562,19.0892,19.1395,144212.0
2016-01-04 14:30:00,22.87,22.88,22.77,22.83,185284.0,19.1395,19.1478,19.0558,19.106,185284.0
2016-01-04 15:00:00,22.84,22.84,22.7,22.73,248016.0,19.1143,19.1143,18.9972,19.0223,248016.0
2016-01-04 15:30:00,22.73,23.05,22.73,22.98,1138088.0,19.0223,19.2901,19.0223,19.2315,1138088.0
2016-01-05 09:30:00,22.99,23.16,22.91,22.95,279322.0,19.2399,19.3822,19.1729,19.2064,279322.0
2016-01-05 10:00:00,22.93,22.95,22.82,22.82,212072.0,19.1897,19.2064,19.0976,19.0976,212072.0
2016-01-05 10:30:00,22.82,22.99,22.82,22.92,118676.0,19.0976,19.2399,19.0976,19.1813,118676.0
2016-01-05 11:00:00,22.92,23.01,22.86,23.0,156468.0,19.1813,19.2566,19.1311,19.2482,156468.0
2016-01-05 11:30:00,22.99,23.0,22.93,22.96,120978.0,19.2399,19.2482,19.1897,19.2148,120978.0
2016-01-05 12:00:00,22.96,22.96,22.79,22.83,200772.0,19.2148,19.2148,19.0725,19.106,200772.0
2016-01-05 12:30:00,22.82,22.86,22.79,22.86,91588.0,19.0976,19.1311,19.0725,19.1311,91588.0
2016-01-05 13:00:00,22.86,22.89,22.77,22.83,191834.0,19.1311,19.1562,19.0558,19.106,191834.0
2016-01-05 13:30:00,22.83,22.94,22.82,22.91,120788.0,19.106,19.198,19.0976,19.1729,120788.0
2016-01-05 14:00:00,22.92,22.96,22.84,22.94,131492.0,19.1813,19.2148,19.1143,19.198,131492.0
2016-01-05 14:30:00,22.93,22.94,22.77,22.79,203616.0,19.1897,19.198,19.0558,19.0725,203616.0
2016-01-05 15:00:00,22.79,22.8,22.72,22.79,271860.0,19.0725,19.0809,19.0139,19.0725,271860.0
2016-01-05 15:30:00,22.79,22.84,22.76,22.82,728338.0,19.0725,19.1143,19.0474,19.0976,728338.0
2016-01-06 09:30:00,22.38,22.67,22.25,22.57,276296.0,18.7294,18.9721,18.6206,18.8884,276296.0
2016-01-06 10:00:00,22.56,22.63,22.53,22.61,135012.0,18.88,18.9386,18.8549,18.9219,135012.0
2016-01-06 10:30:00,22.6,22.62,22.47,22.58,343934.0,18.9135,18.9302,18.8047,18.8968,343934.0
2016-01-06 11:00:00,22.57,22.65,22.49,22.61,209000.0,18.8884,18.9553,18.8214,18.9219,209000.0
2016-01-06 11:30:00,22.62,22.65,22.54,22.55,208424.0,18.9302,18.9553,18.8633,18.8717,208424.0
2016-01-06 12:00:00,22.54,22.56,22.49,22.5,150564.0,18.8633,18.88,18.8214,18.8298,150564.0
2016-01-06 12:30:00,22.5,22.56,22.49,22.54,99656.0,18.8298,18.88,18.8214,18.8633,99656.0
2016-01-06 13:00:00,22.53,22.55,22.41,22.45,100500.0,18.8549,18.8717,18.7545,18.788,100500.0
2016-01-06 13:30:00,22.46,22.47,22.39,22.43,87000.0,18.7963,18.8047,18.7378,18.7712,87000.0
2016-01-06 14:00:00,22.42,22.49,22.39,22.43,154772.0,18.7629,18.8214,18.7378,18.7712,154772.0
2016-01-06 14:30:00,22.43,22.47,22.28,22.31,144244.0,18.7712,18.8047,18.6457,18.6708,144244.0
2016-01-06 15:00:00,22.3,22.42,22.28,22.41,221516.0,18.6624,18.7629,18.6457,18.7545,221516.0
2016-01-06 15:30:00,22.41,22.49,22.39,22.46,726316.0,18.7545,18.8214,18.7378,18.7963,726316.0
2016-01-07 09:30:00,21.93,22.36,21.88,22.19,334844.0,18.3528,18.7126,18.3109,18.5704,334844.0
2016-01-07 10:00:00,22.19,22.2,21.93,22.05,427116.0,18.5704,18.5787,18.3528,18.4532,427116.0
2016-01-07 10:30:00,22.04,22.18,22.03,22.1,286746.0,18.4448,18.562,18.4365,18.4951,286746.0
2016-01-07 11:00:00,22.1,22.11,21.98,22.03,240508.0,18.4951,18.5034,18.3946,18.4365,240508.0
2016-01-07 11:30:00,22.03,22.06,21.92,21.99,326678.0,18.4365,18.4616,18.3444,18.403,326678.0
2016-01-07 12:00:00,21.99,22.05,21.9,21.9,194634.0,18.403,18.4532,18.3277,18.3277,194634.0
2016-01-07 12:30:00,21.9,21.93,21.8,21.82,271604.0,18.3277,18.3528,18.244,18.2607,271604.0
2016-01-07 13:00:00,21.82,21.82,21.63,21.63,336606.0,18.2607,18.2607,18.1017,18.1017,336606.0
2016-01-07 13:30:00,21.63,21.65,21.5,21.5,337982.0,18.1017,18.1185,17.9929,17.9929,337982.0
2016-01-07 14:00:00,21.5,21.54,21.39,21.39,268080.0,17.9929,18.0264,17.9009,17.9009,268080.0
2016-01-07 14:30:00,21.38,21.49,21.31,21.34,441046.0,17.8925,17.9846,17.8339,17.859,441046.0
2016-01-07 15:00:00,21.33,21.38,21.2,21.2,437812.0,17.8507,17.8925,17.7419,17.7419,437812.0
2016-01-07 15:30:00,21.2,21.43,21.2,21.34,1170300.0,17.7419,17.9343,17.7419,17.859,1170300.0
2016-01-08 09:30:00,21.5,21.5,21.37,21.39,318670.0,17.9929,17.9929,17.8841,17.9009,318670.0
2016-01-08 10:00:00,21.39,21.39,21.23,21.35,575608.0,17.9009,17.9009,17.767,17.8674,575608.0
2016-01-08 10:30:00,21.35,21.36,21.1,21.21,463172.0,17.8674,17.8758,17.6582,17.7502,463172.0
2016-01-08 11:00:00,21.22,21.28,20.93,20.93,439106.0,17.7586,17.8088,17.5159,17.5159,439106.0
2016-01-08 11:30:00,20.93,21.06,20.9,21.05,303138.0,17.5159,17.6247,17.4908,17.6163,303138.0
2016-01-08 12:00:00,21.05,21.18,21.05,21.16,370234.0,17.6163,17.7251,17.6163,17.7084,370234.0
2016-01-08 12:30:00,21.16,21.16,21.04,21.07,154230.0,17.7084,17.7084,17.608,17.6331,154230.0
2016-01-08 13:00:00,21.07,21.1,21.02,21.08,140570.0,17.6331,17.6582,17.5912,17.6414,140570.0
2016-01-08 13:30:00,21.08,21.15,21.07,21.09,124132.0,17.6414,17.7,17.6331,17.6498,124132.0
2016-01-08 14:00:00,21.09,21.14,20.98,21.0,204232.0,17.6498,17.6917,17.5578,17.5745,204232.0
2016-01-08 14:30:00,21.0,21.05,20.93,20.93,280870.0,17.5745,17.6163,17.5159,17.5159,280870.0
2016-01-08 15:00:00,20.93,20.98,20.88,20.89,312808.0,17.5159,17.5578,17.4741,17.4824,312808.0
2016-01-08 15:30:00,20.89,20.89,20.72,20.78,1038696.0,17.4824,17.4824,17.3402,17.3904,1038696.0
2016-01-11 09:30:00,20.95,21.08,20.89,20.96,170580.0,17.5326,17.6414,17.4824,17.541,170580.0
2016-01-11 10:00:00,20.96,21.0,20.82,20.82,255558.0,17.541,17.5745,17.4239,17.4239,255558.0
2016-01-11 10:30:00,20.82,20.83,20.7,20.74,292872.0,17.4239,17.4322,17.3234,17.3569,292872.0
2016-01-11 11:00:00,20.74,20.75,20.62,20.66,264480.0,17.3569,17.3653,17.2565,17.2899,264480.0
2016-01-11 11:30:00,20.65,20.79,20.63,20.75,180320.0,17.2816,17.3987,17.2648,17.3653,180320.0
2016-01-11 12:00:00,20.75,20.75,20.64,20.66,128922.0,17.3653,17.3653,17.2732,17.2899,128922.0
2016-01-11 12:30:00,20.66,20.76,20.66,20.73,156486.0,17.2899,17.3736,17.2899,17.3485,156486.0
2016-01-11 13:00:00,20.74,20.76,20.65,20.66,319646.0,17.3569,17.3736,17.2816,17.2899,319646.0
2016-01-11 13:30:00,20.66,20.69,20.53,20.56,291688.0,17.2899,17.3151,17.1812,17.2063,291688.0
2016-01-11 14:00:00,20.56,20.75,20.56,20.74,305784.0,17.2063,17.3653,17.2063,17.3569,305784.0
2016-01-11 14:30:00,20.74,20.8,20.62,20.67,215214.0,17.3569,17.4071,17.2565,17.2983,215214.0
2016-01-11 15:00:00,20.68,20.81,20.57,20.8,314734.0,17.3067,17.4155,17.2146,17.4071,314734.0
2016-01-11 15:30:00,20.81,20.81,20.72,20.75,1034896.0,17.4155,17.4155,17.3402,17.3653,1034896.0
2016-01-12 09:30:00,20.99,21.1,20.84,20.99,197458.0,17.5661,17.6582,17.4406,17.5661,197458.0
2016-01-12 10:00:00,20.98,21.02,20.89,20.92,268004.0,17.5578,17.5912,17.4824,17.5075,268004.0
2016-01-12 10:30:00,20.92,21.0,20.85,20.88,140718.0,17.5075,17.5745,17.449,17.4741,140718.0
2016-01-12 11:00:00,20.87,20.88,20.68,20.7,198534.0,17.4657,17.4741,17.3067,17.3234,198534.0
2016-01-12 11:30:00,20.7,20.77,20.67,20.71,133986.0,17.3234,17.382,17.2983,17.3318,133986.0
2016-01-12 12:00:00,20.71,20.75,20.67,20.72,103168.0,17.3318,17.3653,17.2983,17.3402,103168.0
2016-01-12 12:30:00,20.71,20.76,20.66,20.74,91062.0,17.3318,17.3736,17.2899,17.3569,91062.0
2016-01-12 13:00:00,20.73,20.85,20.72,20.74,120052.0,17.3485,17.449,17.3402,17.3569,120052.0
2016-01-12 13:30:00,20.74,20.77,20.72,20.74,162164.0,17.3569,17.382,17.3402,17.3569,162164.0
2016-01-12 14:00:00,20.75,20.8,20.68,20.77,183192.0,17.3653,17.4071,17.3067,17.382,183192.0
2016-01-12 14:30:00,20.77,20.84,20.73,20.84,302316.0,17.382,17.4406,17.3485,17.4406,302316.0
2016-01-12 15:00:00,20.84,20.92,20.78,20.9,343082.0,17.4406,17.5075,17.3904,17.4908,343082.0
2016-01-12 15:30:00,20.89,20.95,20.84,20.93,743110.0,17.4824,17.5326,17.4406,17.5159,743110.0
2016-01-13 09:30:00,21.06,21.93,21.03,21.86,1019144.0,17.6247,18.3528,17.5996,18.2942,1019144.0
2016-01-13 10:00:00,21.85,21.93,21.73,21.78,864952.0,18.2858,18.3528,18.1854,18.2273,864952.0
2016-01-13 10:30:00,21.76,21.76,21.56,21.6,1195320.0,18.2105,18.2105,18.0431,18.0766,1195320.0
2016-01-13 11:00:00,21.6,21.76,21.57,21.69,1016878.0,18.0766,18.2105,18.0515,18.1519,1016878.0
2016-01-13 11:30:00,21.69,21.72,21.58,21.6,392476.0,18.1519,18.177,18.0599,18.0766,392476.0
2016-01-13 12:00:00,21.6,21.71,21.59,21.71,152588.0,18.0766,18.1687,18.0682,18.1687,152588.0
2016-01-13 12:30:00,21.71,21.71,21.54,21.58,283610.0,18.1687,18.1687,18.0264,18.0599,283610.0
2016-01-13 13:00:00,21.58,21.68,21.55,21.63,303728.0,18.0599,18.1436,18.0348,18.1017,303728.0
2016-01-13 13:30:00,21.64,21.65,21.3,21.31,280832.0,18.1101,18.1185,17.8256,17.8339,280832.0
2016-01-13 14:00:00,21.32,21.36,21.07,21.12,456816.0,17.8423,17.8758,17.6331,17.6749,456816.0
2016-01-13 14:30:00,21.11,21.11,20.79,20.93,534504.0,17.6665,17.6665,17.3987,17.5159,534504.0
2016-01-13 15:00:00,20.93,21.04,20.86,20.95,498070.0,17.5159,17.608,17.4573,17.5326,498070.0
2016-01-13 15:30:00,20.94,20.95,20.63,20.64,1596010.0,17.5243,17.5326,17.2648,17.2732,1596010.0
2016-01-14 09:30:00,20.73,20.78,20.5,20.5,400208.0,17.3485,17.3904,17.156,17.156,400208.0
2016-01-14 10:00:00,20.52,20.86,20.5,20.86,314162.0,17.1728,17.4573,17.156,17.4573,314162.0
2016-01-14 10:30:00,20.86,21.06,20.82,20.9,737982.0,17.4573,17.6247,17.4239,17.4908,737982.0
2016-01-14 11:00:00,20.9,20.94,20.65,20.66,494976.0,17.4908,17.5243,17.2816,17.2899,494976.0
2016-01-14 11:30:00,20.66,20.81,20.64,20.75,434536.0,17.2899,17.4155,17.2732,17.3653,434536.0
2016-01-14 12:00:00,20.75,21.0,20.75,20.98,368882.0,17.3653,17.5745,17.3653,17.5578,368882.0
2016-01-14 12:30:00,20.98,21.02,20.93,20.93,597434.0,17.5578,17.5912,17.5159,17.5159,597434.0
2016-01-14 13:00:00,20.93,21.13,20.92,21.11,267860.0,17.5159,17.6833,17.5075,17.6665,267860.0
2016-01-14 13:30:00,21.13,21.18,21.07,21.1,180808.0,17.6833,17.7251,17.6331,17.6582,180808.0
2016-01-14 14:00:00,21.1,21.23,21.03,21.22,598556.0,17.6582,17.767,17.5996,17.7586,598556.0
2016-01-14 14:30:00,21.21,21.26,21.12,21.14,633962.0,17.7502,17.7921,17.6749,17.6917,633962.0
2016-01-14 15:00:00,21.13,21.16,21.05,21.05,771322.0,17.6833,17.7084,17.6163,17.6163,771322.0
2016-01-14 15:30:00,21.05,21.09,20.98,21.02,1367204.0,17.6163,17.6498,17.5578,17.5912,1367204.0
2016-01-15 09:30:00,20.71,20.71,19.82,20.34,841250.0,17.3318,17.3318,16.587,17.0221,841250.0
2016-01-15 10:00:00,20.36,20.39,20.18,20.25,611006.0,17.0389,17.064,16.8882,16.9468,611006.0
2016-01-15 10:30:00,20.25,20.47,20.14,20.15,420254.0,16.9468,17.1309,16.8548,16.8631,420254.0
2016-01-15 11:00:00,20.16,20.33,20.15,20.26,566104.0,16.8715,17.0138,16.8631,16.9552,566104.0
2016-01-15 11:30:00,20.26,20.28,20.11,20.14,279514.0,16.9552,16.9719,16.8297,16.8548,279514.0
2016-01-15 12:00:00,20.14,20.23,19.97,20.05,301174.0,16.8548,16.9301,16.7125,16.7795,301174.0
2016-01-15 12:30:00,20.05,20.19,19.95,20.18,338236.0,16.7795,16.8966,16.6958,16.8882,338236.0
2016-01-15 13:00:00,20.18,20.39,20.14,20.16,724100.0,16.8882,17.064,16.8548,16.8715,724100.0
2016-01-15 13:30:00,20.16,20.2,20.11,20.15,232326.0,16.8715,16.905,16.8297,16.8631,232326.0
2016-01-15 14:00:00,20.15,20.26,20.1,20.11,319562.0,16.8631,16.9552,16.8213,16.8297,319562.0
2016-01-15 14:30:00,20.11,20.28,20.06,20.25,444022.0,16.8297,16.9719,16.7878,16.9468,444022.0
2016-01-15 15:00:00,20.25,20.28,20.08,20.21,626452.0,16.9468,16.9719,16.8046,16.9134,626452.0
2016-01-15 15:30:00,20.21,20.32,20.14,20.25,1209880.0,16.9134,17.0054,16.8548,16.9468,1209880.0
2016-01-19 09:30:00,21.09,22.06,20.47,20.57,1969996.0,17.6498,18.4616,17.1309,17.2146,1969996.0
2016-01-19 10:00:00,20.58,21.08,20.55,21.06,1016162.0,17.223,17.6414,17.1979,17.6247,1016162.0
2016-01-19 10:30:00,21.06,21.06,20.78,20.79,385978.0,17.6247,17.6247,17.3904,17.3987,385978.0
2016-01-19 11:00:00,20.79,20.86,20.49,20.73,593404.0,17.3987,17.4573,17.1477,17.3485,593404.0
2016-01-19 11:30:00,20.75,20.79,20.59,20.64,572866.0,17.3653,17.3987,17.2314,17.2732,572866.0
2016-01-19 12:00:00,20.64,20.7,20.58,20.7,410864.0,17.2732,17.3234,17.223,17.3234,410864.0
2016-01-19 12:30:00,20.68,20.71,20.5,20.61,319316.0,17.3067,17.3318,17.156,17.2481,319316.0
2016-01-19 13:00:00,20.61,20.72,20.57,20.61,311260.0,17.2481,17.3402,17.2146,17.2481,311260.0
2016-01-19 13:30:00,20.62,20.67,20.58,20.65,258482.0,17.2565,17.2983,17.223,17.2816,258482.0
2016-01-19 14:00:00,20.64,20.66,20.59,20.65,666118.0,17.2732,17.2899,17.2314,17.2816,666118.0
2016-01-19 14:30:00,20.65,20.67,20.55,20.65,581030.0,17.2816,17.2983,17.1979,17.2816,581030.0
2016-01-19 15:00:00,20.65,20.82,20.61,20.81,703498.0,17.2816,17.4239,17.2481,17.4155,703498.0
2016-01-19 15:30:00,20.81,20.95,20.8,20.85,1339326.0,17.4155,17.5326,17.4071,17.449,1339326.0
2016-01-20 09:30:00,21.44,21.61,20.9,21.08,3511600.0,17.9427,18.085,17.4908,17.6414,3511600.0
2016-01-20 10:00:00,21.09,21.36,21.0,21.35,1849006.0,17.6498,17.8758,17.5745,17.8674,1849006.0
2016-01-20 10:30:00,21.34,21.35,20.77,21.08,1448862.0,17.859,17.8674,17.382,17.6414,1448862.0
2016-01-20 11:00:00,21.08,21.42,21.07,21.33,800416.0,17.6414,17.926,17.6331,17.8507,800416.0
2016-01-20 11:30:00,21.33,21.6,21.15,21.21,1037544.0,17.8507,18.0766,17.7,17.7502,1037544.0
2016-01-20 12:00:00,21.2,21.22,20.8,20.9,630568.0,17.7419,17.7586,17.4071,17.4908,630568.0
2016-01-20 12:30:00,20.91,21.38,20.89,21.38,580208.0,17.4992,17.8925,17.4824,17.8925,580208.0
2016-01-20 13:00:00,21.37,21.38,21.14,21.17,697154.0,17.8841,17.8925,17.6917,17.7168,697154.0
2016-01-20 13:30:00,21.16,21.48,21.16,21.48,897156.0,17.7084,17.9762,17.7084,17.9762,897156.0
2016-01-20 14:00:00,21.48,21.56,21.29,21.42,740380.0,17.9762,18.0431,17.8172,17.926,740380.0
2016-01-20 14:30:00,21.42,21.66,21.42,21.54,672438.0,17.926,18.1268,17.926,18.0264,672438.0
2016-01-20 15:00:00,21.54,21.8,21.5,21.78,619130.0,18.0264,18.244,17.9929,18.2273,619130.0
2016-01-20 15:30:00,21.78,21.8,21.41,21.43,2106082.0,18.2273,18.244,17.9176,17.9343,2106082.0
2016-01-21 09:30:00,21.66,21.89,21.42,21.56,841502.0,18.1268,18.3193,17.926,18.0431,841502.0
2016-01-21 10:00:00,21.57,21.96,21.57,21.93,597588.0,18.0515,18.3779,18.0515,18.3528,597588.0
2016-01-21 10:30:00,21.93,22.05,21.84,21.92,883050.0,18.3528,18.4532,18.2775,18.3444,883050.0
2016-01-21 11:00:00,21.93,22.07,21.86,21.98,441778.0,18.3528,18.47,18.2942,18.3946,441778.0
2016-01-21 11:30:00,21.98,22.14,21.98,22.13,314304.0,18.3946,18.5285,18.3946,18.5202,314304.0
2016-01-21 12:00:00,22.14,22.21,22.09,22.18,350158.0,18.5285,18.5871,18.4867,18.562,350158.0
2016-01-21 12:30:00,22.18,22.18,21.93,21.97,576212.0,18.562,18.562,18.3528,18.3863,576212.0
2016-01-21 13:00:00,21.98,22.1,21.9,21.91,254276.0,18.3946,18.4951,18.3277,18.336,254276.0
2016-01-21 13:30:00,21.92,21.96,21.77,21.82,334194.0,18.3444,18.3779,18.2189,18.2607,334194.0
2016-01-21 14:00:00,21.82,21.83,21.67,21.7,606458.0,18.2607,18.2691,18.1352,18.1603,606458.0
2016-01-21 14:30:00,21.69,21.86,21.68,21.83,439076.0,18.1519,18.2942,18.1436,18.2691,439076.0
2016-01-21 15:00:00,21.84,21.86,21.7,21.86,435780.0,18.2775,18.2942,18.1603,18.2942,435780.0
2016-01-21 15:30:00,21.85,21.96,21.81,21.81,940604.0,18.2858,18.3779,18.2524,18.2524,940604.0
2016-01-22 09:30:00,22.15,22.28,21.76,21.86,767224.0,18.5369,18.6457,18.2105,18.2942,767224.0
2016-01-22 10:00:00,21.85,21.92,21.57,21.59,665458.0,18.2858,18.3444,18.0515,18.0682,665458.0
2016-01-22 10:30:00,21.6,21.61,21.38,21.49,377820.0,18.0766,18.085,17.8925,17.9846,377820.0
2016-01-22 11:00:00,21.49,21.49,21.35,21.42,241880.0,17.9846,17.9846,17.8674,17.926,241880.0
2016-01-22 11:30:00,21.42,21.45,21.33,21.33,257324.0,17.926,17.9511,17.8507,17.8507,257324.0
2016-01-22 12:00:00,21.33,21.39,21.21,21.22,412402.0,17.8507,17.9009,17.7502,17.7586,412402.0
2016-01-22 12:30:00,21.22,21.32,21.18,21.28,305944.0,17.7586,17.8423,17.7251,17.8088,305944.0
2016-01-22 13:00:00,21.29,21.45,21.21,21.33,434556.0,17.8172,17.9511,17.7502,17.8507,434556.0
2016-01-22 13:30:00,21.33,21.48,21.33,21.43,454890.0,17.8507,17.9762,17.8507,17.9343,454890.0
2016-01-22 14:00:00,21.43,21.61,21.42,21.54,405722.0,17.9343,18.085,17.926,18.0264,405722.0
2016-01-22 14:30:00,21.54,21.55,21.43,21.51,379432.0,18.0264,18.0348,17.9343,18.0013,379432.0
2016-01-22 15:00:00,21.52,21.61,21.5,21.56,564640.0,18.0097,18.085,17.9929,18.0431,564640.0
2016-01-22 15:30:00,21.56,21.6,21.48,21.58,944532.0,18.0431,18.0766,17.9762,18.0599,944532.0
2016-01-25 09:30:00,21.51,21.78,21.29,21.51,665190.0,18.0013,18.2273,17.8172,18.0013,665190.0
2016-01-25 10:00:00,21.54,21.68,21.49,21.58,167592.0,18.0264,18.1436,17.9846,18.0599,167592.0
2016-01-25 10:30:00,21.59,21.63,21.42,21.49,353064.0,18.0682,18.1017,17.926,17.9846,353064.0
2016-01-25 11:00:00,21.49,21.61,21.42,21.6,232376.0,17.9846,18.085,17.926,18.0766,232376.0
2016-01-25 11:30:00,21.6,21.72,21.55,21.68,206698.0,18.0766,18.177,18.0348,18.1436,206698.0
2016-01-25 12:00:00,21.68,21.73,21.66,21.7,300486.0,18.1436,18.1854,18.1268,18.1603,300486.0
2016-01-25 12:30:00,21.69,21.89,21.66,21.89,448480.0,18.1519,18.3193,18.1268,18.3193,448480.0
2016-01-25 13:00:00,21.88,21.93,21.79,21.85,438010.0,18.3109,18.3528,18.2356,18.2858,438010.0
2016-01-25 13:30:00,21.85,21.87,21.75,21.75,211410.0,18.2858,18.3026,18.2021,18.2021,211410.0
2016-01-25 14:00:00,21.75,21.8,21.73,21.8,135866.0,18.2021,18.244,18.1854,18.244,135866.0
2016-01-25 14:30:00,21.79,21.83,21.71,21.74,153650.0,18.2356,18.2691,18.1687,18.1938,153650.0
2016-01-25 15:00:00,21.74,21.78,21.61,21.64,258440.0,18.1938,18.2273,18.085,18.1101,258440.0
2016-01-25 15:30:00,21.63,21.64,21.56,21.61,892186.0,18.1017,18.1101,18.0431,18.085,892186.0
2016-01-26 09:30:00,21.61,21.78,21.55,21.77,392202.0,18.085,18.2273,18.0348,18.2189,392202.0
2016-01-26 10:00:00,21.78,21.98,21.78,21.95,252004.0,18.2273,18.3946,18.2273,18.3695,252004.0
2016-01-26 10:30:00,21.95,22.05,21.92,22.0,288270.0,18.3695,18.4532,18.3444,18.4114,288270.0
2016-01-26 11:00:00,22.0,22.19,22.0,22.18,528306.0,18.4114,18.5704,18.4114,18.562,528306.0
2016-01-26 11:30:00,22.18,22.3,22.09,22.27,465666.0,18.562,18.6624,18.4867,18.6373,465666.0
2016-01-26 12:00:00,22.27,22.4,22.22,22.36,345186.0,18.6373,18.7461,18.5955,18.7126,345186.0
2016-01-26 12:30:00,22.36,22.38,22.25,22.28,220846.0,18.7126,18.7294,18.6206,18.6457,220846.0
2016-01-26 13:00:00,22.28,22.3,22.17,22.24,366754.0,18.6457,18.6624,18.5536,18.6122,366754.0
2016-01-26 13:30:00,22.23,22.3,22.2,22.21,256340.0,18.6039,18.6624,18.5787,18.5871,256340.0
2016-01-26 14:00:00,22.2,22.22,22.11,22.11,378954.0,18.5787,18.5955,18.5034,18.5034,378954.0
2016-01-26 14:30:00,22.11,22.21,22.09,22.11,392580.0,18.5034,18.5871,18.4867,18.5034,392580.0
2016-01-26 15:00:00,22.1,22.14,22.05,22.08,727284.0,18.4951,18.5285,18.4532,18.4783,727284.0
2016-01-26 15:30:00,22.08,22.16,22.03,22.13,1473234.0,18.4783,18.5453,18.4365,18.5202,1473234.0
2016-01-27 09:30:00,22.04,22.17,21.75,21.87,523176.0,18.4448,18.5536,18.2021,18.3026,523176.0
2016-01-27 10:00:00,21.86,21.9,21.59,21.61,371792.0,18.2942,18.3277,18.0682,18.085,371792.0
2016-01-27 10:30:00,21.61,21.78,21.59,21.7,246652.0,18.085,18.2273,18.0682,18.1603,246652.0
2016-01-27 11:00:00,21.7,21.84,21.66,21.83,365974.0,18.1603,18.2775,18.1268,18.2691,365974.0
2016-01-27 11:30:00,21.83,22.17,21.83,22.15,271704.0,18.2691,18.5536,18.2691,18.5369,271704.0
2016-01-27 12:00:00,22.16,22.27,22.13,22.18,536298.0,18.5453,18.6373,18.5202,18.562,536298.0
2016-01-27 12:30:00,22.18,22.29,22.11,22.18,440872.0,18.562,18.6541,18.5034,18.562,440872.0
2016-01-27 13:00:00,22.17,22.19,22.0,22.0,208694.0,18.5536,18.5704,18.4114,18.4114,208694.0
2016-01-27 13:30:00,22.0,22.06,21.93,22.0,411110.0,18.4114,18.4616,18.3528,18.4114,411110.0
2016-01-27 14:00:00,22.0,22.07,21.77,21.9,284020.0,18.4114,18.47,18.2189,18.3277,284020.0
2016-01-27 14:30:00,21.89,21.91,21.74,21.77,218518.0,18.3193,18.336,18.1938,18.2189,218518.0
2016-01-27 15:00:00,21.78,21.78,21.57,21.6,241746.0,18.2273,18.2273,18.0515,18.0766,241746.0
2016-01-27 15:30:00,21.59,21.69,21.58,21.67,526952.0,18.0682,18.1519,18.0599,18.1352,526952.0
2016-01-28 09:30:00,21.84,21.93,21.66,21.74,465042.0,18.2775,18.3528,18.1268,18.1938,465042.0
2016-01-28 10:00:00,21.75,21.76,21.39,21.39,407480.0,18.2021,18.2105,17.9009,17.9009,407480.0
2016-01-28 10:30:00,21.39,21.55,21.33,21.5,431730.0,17.9009,18.0348,17.8507,17.9929,431730.0
2016-01-28 11:00:00,21.5,21.67,21.45,21.56,304392.0,17.9929,18.1352,17.9511,18.0431,304392.0
2016-01-28 11:30:00,21.55,21.56,21.38,21.39,102090.0,18.0348,18.0431,17.8925,17.9009,102090.0
2016-01-28 12:00:00,21.38,21.53,21.38,21.53,101802.0,17.8925,18.018,17.8925,18.018,101802.0
2016-01-28 12:30:00,21.53,21.6,21.48,21.5,124052.0,18.018,18.0766,17.9762,17.9929,124052.0
2016-01-28 13:00:00,21.5,21.55,21.43,21.53,168966.0,17.9929,18.0348,17.9343,18.018,168966.0
2016-01-28 13:30:00,21.52,21.61,21.52,21.54,132212.0,18.0097,18.085,18.0097,18.0264,132212.0
2016-01-28 14:00:00,21.52,21.64,21.52,21.64,140942.0,18.0097,18.1101,18.0097,18.1101,140942.0
2016-01-28 14:30:00,21.64,21.66,21.54,21.6,255580.0,18.1101,18.1268,18.0264,18.0766,255580.0
2016-01-28 15:00:00,21.61,21.66,21.55,21.63,319308.0,18.085,18.1268,18.0348,18.1017,319308.0
2016-01-28 15:30:00,21.62,21.69,21.55,21.58,830116.0,18.0934,18.1519,18.0348,18.0599,830116.0
2016-01-29 09:30:00,21.66,21.98,21.66,21.95,246990.0,18.1268,18.3946,18.1268,18.3695,246990.0
2016-01-29 10:00:00,21.94,22.38,21.92,22.22,854930.0,18.3612,18.7294,18.3444,18.5955,854930.0
2016-01-29 10:30:00,22.23,22.36,22.16,22.3,272892.0,18.6039,18.7126,18.5453,18.6624,272892.0
2016-01-29 11:00:00,22.3,22.34,22.06,22.11,396418.0,18.6624,18.6959,18.4616,18.5034,396418.0
2016-01-29 11:30:00,22.11,22.13,22.0,22.05,348916.0,18.5034,18.5202,18.4114,18.4532,348916.0
2016-01-29 12:00:00,22.05,22.08,21.93,21.96,301454.0,18.4532,18.4783,18.3528,18.3779,301454.0
2016-01-29 12:30:00,21.97,22.08,21.97,22.06,165420.0,18.3863,18.4783,18.3863,18.4616,165420.0
2016-01-29 13:00:00,22.06,22.12,22.0,22.06,188890.0,18.4616,18.5118,18.4114,18.4616,188890.0
2016-01-29 13:30:00,22.07,22.2,22.03,22.18,288162.0,18.47,18.5787,18.4365,18.562,288162.0
2016-01-29 14:00:00,22.18,22.2,22.1,22.2,196916.0,18.562,18.5787,18.4951,18.5787,196916.0
2016-01-29 14:30:00,22.19,22.2,22.03,22.05,294452.0,18.5704,18.5787,18.4365,18.4532,294452.0
2016-01-29 15:00:00,22.06,22.21,22.03,22.18,293758.0,18.4616,18.5871,18.4365,18.562,293758.0
2016-01-29 15:30:00,22.18,22.46,22.18,22.4,1996574.0,18.562,18.7963,18.562,18.7461,1996574.0
2016-02-01 09:30:00,22.23,22.42,21.96,22.22,223394.0,18.6039,18.7629,18.3779,18.5955,223394.0
2016-02-01 10:00:00,22.24,22.5,22.24,22.41,159012.0,18.6122,18.8298,18.6122,18.7545,159012.0
2016-02-01 10:30:00,22.42,22.5,22.4,22.46,287534.0,18.7629,18.8298,18.7461,18.7963,287534.0
2016-02-01 11:00:00,22.45,22.46,22.18,22.21,411818.0,18.788,18.7963,18.562,18.5871,411818.0
2016-02-01 11:30:00,22.22,22.25,22.16,22.17,428896.0,18.5955,18.6206,18.5453,18.5536,428896.0
2016-02-01 12:00:00,22.17,22.23,22.15,22.17,303554.0,18.5536,18.6039,18.5369,18.5536,303554.0
2016-02-01 12:30:00,22.18,22.19,22.11,22.16,136804.0,18.562,18.5704,18.5034,18.5453,136804.0
2016-02-01 13:00:00,22.17,22.24,22.13,22.23,274178.0,18.5536,18.6122,18.5202,18.6039,274178.0
2016-02-01 13:30:00,22.23,22.23,22.15,22.2,470678.0,18.6039,18.6039,18.5369,18.5787,470678.0
2016-02-01 14:00:00,22.2,22.23,22.15,22.22,299798.0,18.5787,18.6039,18.5369,18.5955,299798.0
2016-02-01 14:30:00,22.22,22.23,22.17,22.21,371914.0,18.5955,18.6039,18.5536,18.5871,371914.0
2016-02-01 15:00:00,22.2,22.31,22.2,22.29,415798.0,18.5787,18.6708,18.5787,18.6541,415798.0
2016-02-01 15:30:00,22.29,22.29,22.21,22.22,462634.0,18.6541,18.6541,18.5871,18.5955,462634.0
2016-02-02 09:30:00,21.84,21.9,21.57,21.67,629572.0,18.2775,18.3277,18.0515,18.1352,629572.0
2016-02-02 10:00:00,21.65,21.93,21.58,21.88,548416.0,18.1185,18.3528,18.0599,18.3109,548416.0
2016-02-02 10:30:00,21.86,21.91,21.78,21.84,123678.0,18.2942,18.336,18.2273,18.2775,123678.0
2016-02-02 11:00:00,21.84,21.93,21.81,21.9,176148.0,18.2775,18.3528,18.2524,18.3277,176148.0
2016-02-02 11:30:00,21.9,21.94,21.73,21.74,199364.0,18.3277,18.3612,18.1854,18.1938,199364.0
2016-02-02 12:00:00,21.74,21.77,21.58,21.67,151188.0,18.1938,18.2189,18.0599,18.1352,151188.0
2016-02-02 12:30:00,21.68,21.79,21.63,21.79,190118.0,18.1436,18.2356,18.1017,18.2356,190118.0
2016-02-02 13:00:00,21.78,21.79,21.64,21.72,163372.0,18.2273,18.2356,18.1101,18.177,163372.0
2016-02-02 13:30:00,21.71,21.72,21.57,21.58,112882.0,18.1687,18.177,18.0515,18.0599,112882.0
2016-02-02 14:00:00,21.57,21.68,21.57,21.61,145114.0,18.0515,18.1436,18.0515,18.085,145114.0
2016-02-02 14:30:00,21.6,21.75,21.6,21.68,149650.0,18.0766,18.2021,18.0766,18.1436,149650.0
2016-02-02 15:00:00,21.67,21.68,21.6,21.63,398102.0,18.1352,18.1436,18.0766,18.1017,398102.0
2016-02-02 15:30:00,21.64,21.68,21.57,21.59,1090754.0,18.1101,18.1436,18.0515,18.0682,1090754.0
2016-02-03 09:30:00,21.23,21.61,21.03,21.34,980700.0,17.767,18.085,17.5996,17.859,980700.0
2016-02-03 10:00:00,21.33,21.35,21.1,21.11,608032.0,17.8507,17.8674,17.6582,17.6665,608032.0
2016-02-03 10:30:00,21.11,21.22,20.93,21.22,569670.0,17.6665,17.7586,17.5159,17.7586,569670.0
2016-02-03 11:00:00,21.22,21.35,21.0,21.34,411198.0,17.7586,17.8674,17.5745,17.859,411198.0
2016-02-03 11:30:00,21.32,21.48,21.15,21.18,516862.0,17.8423,17.9762,17.7,17.7251,516862.0
2016-02-03 12:00:00,21.18,21.24,21.07,21.22,350736.0,17.7251,17.7753,17.6331,17.7586,350736.0
2016-02-03 12:30:00,21.21,21.22,21.05,21.11,198366.0,17.7502,17.7586,17.6163,17.6665,198366.0
2016-02-03 13:00:00,21.12,21.16,21.03,21.03,497252.0,17.6749,17.7084,17.5996,17.5996,497252.0
2016-02-03 13:30:00,21.03,21.11,20.89,20.92,775616.0,17.5996,17.6665,17.4824,17.5075,775616.0
2016-02-03 14:00:00,20.92,21.32,20.92,21.3,885274.0,17.5075,17.8423,17.5075,17.8256,885274.0
2016-02-03 14:30:00,21.29,21.37,21.07,21.13,709254.0,17.8172,17.8841,17.6331,17.6833,709254.0
2016-02-03 15:00:00,21.13,21.21,20.98,20.99,1113674.0,17.6833,17.7502,17.5578,17.5661,1113674.0
2016-02-03 15:30:00,21.0,21.18,20.93,21.16,2184418.0,17.5745,17.7251,17.5159,17.7084,2184418.0
2016-02-04 09:30:00,21.22,21.55,20.35,20.53,1692418.0,17.7586,18.0348,17.0305,17.1812,1692418.0
2016-02-04 10:00:00,20.54,21.53,20.27,21.19,1886906.0,17.1895,18.018,16.9636,17.7335,1886906.0
2016-02-04 10:30:00,21.18,21.9,21.11,21.74,1080738.0,17.7251,18.3277,17.6665,18.1938,1080738.0
2016-02-04 11:00:00,21.72,21.72,21.21,21.23,958756.0,18.177,18.177,17.7502,17.767,958756.0
2016-02-04 11:30:00,21.22,21.22,20.86,21.06,536758.0,17.7586,17.7586,17.4573,17.6247,536758.0
2016-02-04 12:00:00,21.06,21.31,21.05,21.28,462272.0,17.6247,17.8339,17.6163,17.8088,462272.0
2016-02-04 12:30:00,21.28,21.38,21.11,21.14,263972.0,17.8088,17.8925,17.6665,17.6917,263972.0
2016-02-04 13:00:00,21.14,21.35,21.13,21.35,260648.0,17.6917,17.8674,17.6833,17.8674,260648.0
2016-02-04 13:30:00,21.33,21.42,21.27,21.42,337448.0,17.8507,17.926,17.8004,17.926,337448.0
2016-02-04 14:00:00,21.42,21.42,21.1,21.18,403714.0,17.926,17.926,17.6582,17.7251,403714.0
2016-02-04 14:30:00,21.18,21.31,21.04,21.26,418626.0,17.7251,17.8339,17.608,17.7921,418626.0
2016-02-04 15:00:00,21.26,21.3,21.21,21.23,469162.0,17.7921,17.8256,17.7502,17.767,469162.0
2016-02-04 15:30:00,21.23,21.39,21.23,21.38,1424568.0,17.767,17.9009,17.767,17.8925,1424568.0
2016-02-05 09:30:00,21.32,21.85,21.1,21.28,368604.0,17.8423,18.2858,17.6582,17.8088,368604.0
2016-02-05 10:00:00,21.29,21.41,21.18,21.22,332524.0,17.8172,17.9176,17.7251,17.7586,332524.0
2016-02-05 10:30:00,21.22,21.43,21.18,21.27,310608.0,17.7586,17.9343,17.7251,17.8004,310608.0
2016-02-05 11:00:00,21.27,21.35,21.11,21.15,501078.0,17.8004,17.8674,17.6665,17.7,501078.0
2016-02-05 11:30:00,21.15,21.23,21.11,21.21,346584.0,17.7,17.767,17.6665,17.7502,346584.0
2016-02-05 12:00:00,21.21,21.3,21.11,21.27,166256.0,17.7502,17.8256,17.6665,17.8004,166256.0
2016-02-05 12:30:00,21.28,21.33,21.2,21.25,145416.0,17.8088,17.8507,17.7419,17.7837,145416.0
2016-02-05 13:00:00,21.25,21.29,21.17,21.26,186796.0,17.7837,17.8172,17.7168,17.7921,186796.0
2016-02-05 13:30:00,21.27,21.28,21.18,21.26,360684.0,17.8004,17.8088,17.7251,17.7921,360684.0
2016-02-05 14:00:00,21.26,21.31,21.22,21.24,413170.0,17.7921,17.8339,17.7586,17.7753,413170.0
2016-02-05 14:30:00,21.23,21.32,21.22,21.27,440176.0,17.767,17.8423,17.7586,17.8004,440176.0
2016-02-05 15:00:00,21.27,21.27,21.13,21.16,725444.0,17.8004,17.8004,17.6833,17.7084,725444.0
2016-02-05 15:30:00,21.15,21.16,21.03,21.11,1132768.0,17.7,17.7084,17.5996,17.6665,1132768.0
2016-02-08 09:30:00,20.89,21.0,20.65,20.75,557232.0,17.4824,17.5745,17.2816,17.3653,557232.0
2016-02-08 10:00:00,20.75,20.84,20.64,20.75,483770.0,17.3653,17.4406,17.2732,17.3653,483770.0
2016-02-08 10:30:00,20.73,20.85,20.7,20.75,422400.0,17.3485,17.449,17.3234,17.3653,422400.0
2016-02-08 11:00:00,20.75,20.79,20.68,20.75,413258.0,17.3653,17.3987,17.3067,17.3653,413258.0
2016-02-08 11:30:00,20.75,20.77,20.5,20.61,632378.0,17.3653,17.382,17.156,17.2481,632378.0
2016-02-08 12:00:00,20.64,20.7,20.57,20.61,232786.0,17.2732,17.3234,17.2146,17.2481,232786.0
2016-02-08 12:30:00,20.61,20.64,20.56,20.57,196600.0,17.2481,17.2732,17.2063,17.2146,196600.0
2016-02-08 13:00:00,20.57,20.61,20.5,20.53,129782.0,17.2146,17.2481,17.156,17.1812,129782.0
2016-02-08 13:30:00,20.53,20.57,20.42,20.47,260168.0,17.1812,17.2146,17.0891,17.1309,260168.0
2016-02-08 14:00:00,20.47,20.6,20.46,20.49,497310.0,17.1309,17.2397,17.1226,17.1477,497310.0
2016-02-08 14:30:00,20.48,20.5,20.39,20.42,432838.0,17.1393,17.156,17.064,17.0891,432838.0
2016-02-08 15:00:00,20.42,20.55,20.4,20.48,660612.0,17.0891,17.1979,17.0724,17.1393,660612.0
2016-02-08 15:30:00,20.48,20.7,20.47,20.61,742512.0,17.1393,17.3234,17.1309,17.2481,742512.0
2016-02-09 09:30:00,20.47,20.93,20.41,20.82,276886.0,17.1309,17.5159,17.0807,17.4239,276886.0
2016-02-09 10:00:00,20.82,21.03,20.78,20.92,329678.0,17.4239,17.5996,17.3904,17.5075,329678.0
2016-02-09 10:30:00,20.93,20.93,20.65,20.68,189042.0,17.5159,17.5159,17.2816,17.3067,189042.0
2016-02-09 11:00:00,20.69,20.93,20.68,20.93,407392.0,17.3151,17.5159,17.3067,17.5159,407392.0
2016-02-09 11:30:00,20.93,20.95,20.73,20.75,143744.0,17.5159,17.5326,17.3485,17.3653,143744.0
2016-02-09 12:00:00,20.76,20.86,20.72,20.74,336536.0,17.3736,17.4573,17.3402,17.3569,336536.0
2016-02-09 12:30:00,20.74,20.8,20.67,20.68,149784.0,17.3569,17.4071,17.2983,17.3067,149784.0
2016-02-09 13:00:00,20.69,20.71,20.56,20.62,130956.0,17.3151,17.3318,17.2063,17.2565,130956.0
2016-02-09 13:30:00,20.63,20.74,20.62,20.69,195248.0,17.2648,17.3569,17.2565,17.3151,195248.0
2016-02-09 14:00:00,20.68,20.81,20.63,20.64,247844.0,17.3067,17.4155,17.2648,17.2732,247844.0
2016-02-09 14:30:00,20.66,20.87,20.66,20.78,242022.0,17.2899,17.4657,17.2899,17.3904,242022.0
2016-02-09 15:00:00,20.78,20.9,20.69,20.73,305048.0,17.3904,17.4908,17.3151,17.3485,305048.0
2016-02-09 15:30:00,20.72,20.8,20.6,20.63,453352.0,17.3402,17.4071,17.2397,17.2648,453352.0
2016-02-10 09:30:00,20.67,20.86,20.47,20.64,244560.0,17.2983,17.4573,17.1309,17.2732,244560.0
2016-02-10 10:00:00,20.66,20.79,20.63,20.71,291282.0,17.2899,17.3987,17.2648,17.3318,291282.0
2016-02-10 10:30:00,20.72,20.88,20.61,20.61,401104.0,17.3402,17.4741,17.2481,17.2481,401104.0
2016-02-10 11:00:00,20.63,20.7,20.47,20.5,315648.0,17.2648,17.3234,17.1309,17.156,315648.0
2016-02-10 11:30:00,20.5,20.57,20.45,20.47,193164.0,17.156,17.2146,17.1142,17.1309,193164.0
2016-02-10 12:00:00,20.47,20.5,20.4,20.48,166602.0,17.1309,17.156,17.0724,17.1393,166602.0
2016-02-10 12:30:00,20.48,20.57,20.43,20.52,287326.0,17.1393,17.2146,17.0975,17.1728,287326.0
2016-02-10 13:00:00,20.52,20.54,20.41,20.43,179926.0,17.1728,17.1895,17.0807,17.0975,179926.0
2016-02-10 13:30:00,20.43,20.45,20.24,20.26,461206.0,17.0975,17.1142,16.9385,16.9552,461206.0
2016-02-10 14:00:00,20.26,20.46,20.25,20.39,570310.0,16.9552,17.1226,16.9468,17.064,570310.0
2016-02-10 14:30:00,20.39,20.41,20.25,20.27,275188.0,17.064,17.0807,16.9468,16.9636,275188.0
2016-02-10 15:00:00,20.27,20.34,20.23,20.25,611556.0,16.9636,17.0221,16.9301,16.9468,611556.0
2016-02-10 15:30:00,20.26,20.29,20.12,20.14,1018238.0,16.9552,16.9803,16.838,16.8548,1018238.0
2016-02-11 09:30:00,19.84,19.98,19.75,19.9,295660.0,16.6037,16.7209,16.5284,16.6539,295660.0
2016-02-11 10:00:00,19.87,19.97,19.82,19.83,212294.0,16.6288,16.7125,16.587,16.5953,212294.0
2016-02-11 10:30:00,19.83,19.86,19.74,19.81,240096.0,16.5953,16.6204,16.52,16.5786,240096.0
2016-02-11 11:00:00,19.8,19.82,19.62,19.64,480576.0,16.5702,16.587,16.4196,16.4363,480576.0
2016-02-11 11:30:00,19.63,19.66,19.5,19.54,476966.0,16.428,16.4531,16.3192,16.3526,476966.0
2016-02-11 12:00:00,19.54,19.68,19.52,19.59,366618.0,16.3526,16.4698,16.3359,16.3945,366618.0
2016-02-11 12:30:00,19.6,19.78,19.53,19.77,392978.0,16.4029,16.5535,16.3443,16.5451,392978.0
2016-02-11 13:00:00,19.76,19.82,19.71,19.78,160060.0,16.5368,16.587,16.4949,16.5535,160060.0
2016-02-11 13:30:00,19.77,19.82,19.64,19.67,153698.0,16.5451,16.587,16.4363,16.4614,153698.0
2016-02-11 14:00:00,19.66,19.78,19.64,19.64,171734.0,16.4531,16.5535,16.4363,16.4363,171734.0
2016-02-11 14:30:00,19.63,19.87,19.55,19.8,301884.0,16.428,16.6288,16.361,16.5702,301884.0
2016-02-11 15:00:00,19.82,19.91,19.71,19.91,311672.0,16.587,16.6623,16.4949,16.6623,311672.0
2016-02-11 15:30:00,19.91,20.0,19.82,19.83,785154.0,16.6623,16.7376,16.587,16.5953,785154.0
2016-02-12 09:30:00,20.0,20.09,19.68,19.73,299724.0,16.7376,16.8129,16.4698,16.5117,299724.0
2016-02-12 10:00:00,19.73,19.86,19.72,19.79,158776.0,16.5117,16.6204,16.5033,16.5619,158776.0
2016-02-12 10:30:00,19.79,19.91,19.78,19.85,187710.0,16.5619,16.6623,16.5535,16.6121,187710.0
2016-02-12 11:00:00,19.86,20.04,19.82,20.04,138672.0,16.6204,16.7711,16.587,16.7711,138672.0
2016-02-12 11:30:00,20.06,20.26,20.03,20.19,566456.0,16.7878,16.9552,16.7627,16.8966,566456.0
2016-02-12 12:00:00,20.2,20.27,20.17,20.25,204066.0,16.905,16.9636,16.8799,16.9468,204066.0
2016-02-12 12:30:00,20.25,20.28,20.22,20.24,131162.0,16.9468,16.9719,16.9217,16.9385,131162.0
2016-02-12 13:00:00,20.24,20.25,20.06,20.11,97930.0,16.9385,16.9468,16.7878,16.8297,97930.0
2016-02-12 13:30:00,20.11,20.12,20.04,20.05,94088.0,16.8297,16.838,16.7711,16.7795,94088.0
2016-02-12 14:00:00,20.05,20.24,20.04,20.21,204864.0,16.7795,16.9385,16.7711,16.9134,204864.0
2016-02-12 14:30:00,20.23,20.24,20.13,20.18,103826.0,16.9301,16.9385,16.8464,16.8882,103826.0
2016-02-12 15:00:00,20.18,20.24,20.15,20.22,126804.0,16.8882,16.9385,16.8631,16.9217,126804.0
2016-02-12 15:30:00,20.22,20.22,20.14,20.21,368242.0,16.9217,16.9217,16.8548,16.9134,368242.0
2016-02-16 09:30:00,20.52,20.91,20.43,20.53,638582.0,17.1728,17.4992,17.0975,17.1812,638582.0
2016-02-16 10:00:00,20.55,20.71,20.41,20.65,369064.0,17.1979,17.3318,17.0807,17.2816,369064.0
2016-02-16 10:30:00,20.65,20.78,20.61,20.73,311894.0,17.2816,17.3904,17.2481,17.3485,311894.0
2016-02-16 11:00:00,20.72,20.9,20.72,20.84,423880.0,17.3402,17.4908,17.3402,17.4406,423880.0
2016-02-16 11:30:00,20.85,20.93,20.78,20.88,169488.0,17.449,17.5159,17.3904,17.4741,169488.0
2016-02-16 12:00:00,20.89,20.93,20.85,20.88,124358.0,17.4824,17.5159,17.449,17.4741,124358.0
2016-02-16 12:30:00,20.89,20.96,20.86,20.93,142520.0,17.4824,17.541,17.4573,17.5159,142520.0
2016-02-16 13:00:00,20.95,20.99,20.93,20.97,143840.0,17.5326,17.5661,17.5159,17.5494,143840.0
2016-02-16 13:30:00,20.97,21.01,20.92,20.98,126604.0,17.5494,17.5829,17.5075,17.5578,126604.0
2016-02-16 14:00:00,20.98,21.04,20.9,20.93,183708.0,17.5578,17.608,17.4908,17.5159,183708.0
2016-02-16 14:30:00,20.93,21.0,20.86,20.93,433094.0,17.5159,17.5745,17.4573,17.5159,433094.0
2016-02-16 15:00:00,20.93,20.98,20.87,20.93,589160.0,17.5159,17.5578,17.4657,17.5159,589160.0
2016-02-16 15:30:00,20.93,20.96,20.78,20.82,1564566.0,17.5159,17.541,17.3904,17.4239,1564566.0
2016-02-17 09:30:00,20.89,21.36,20.89,21.17,268038.0,17.4824,17.8758,17.4824,17.7168,268038.0
2016-02-17 10:00:00,21.18,21.24,21.03,21.21,365782.0,17.7251,17.7753,17.5996,17.7502,365782.0
2016-02-17 10:30:00,21.22,21.32,21.2,21.29,404428.0,17.7586,17.8423,17.7419,17.8172,404428.0
2016-02-17 11:00:00,21.28,21.33,21.22,21.22,270582.0,17.8088,17.8507,17.7586,17.7586,270582.0
2016-02-17 11:30:00,21.22,21.27,21.18,21.25,216670.0,17.7586,17.8004,17.7251,17.7837,216670.0
2016-02-17 12:00:00,21.25,21.29,21.23,21.24,212680.0,17.7837,17.8172,17.767,17.7753,212680.0
2016-02-17 12:30:00,21.23,21.28,21.15,21.18,121090.0,17.767,17.8088,17.7,17.7251,121090.0
2016-02-17 13:00:00,21.18,21.25,21.17,21.2,156294.0,17.7251,17.7837,17.7168,17.7419,156294.0
2016-02-17 13:30:00,21.2,21.24,21.11,21.12,115878.0,17.7419,17.7753,17.6665,17.6749,115878.0
2016-02-17 14:00:00,21.11,21.24,21.11,21.18,214798.0,17.6665,17.7753,17.6665,17.7251,214798.0
2016-02-17 14:30:00,21.18,21.23,21.12,21.14,192670.0,17.7251,17.767,17.6749,17.6917,192670.0
2016-02-17 15:00:00,21.14,21.29,21.14,21.25,400562.0,17.6917,17.8172,17.6917,17.7837,400562.0
2016-02-17 15:30:00,21.25,21.34,21.19,21.33,854898.0,17.7837,17.859,17.7335,17.8507,854898.0
2016-02-18 09:30:00,21.23,21.37,21.02,21.18,348528.0,17.9189,18.0371,17.7417,17.8767,348528.0
2016-02-18 10:00:00,21.17,21.23,21.04,21.22,315072.0,17.8683,17.9189,17.7586,17.9105,315072.0
2016-02-18 10:30:00,21.22,21.25,21.12,21.2,362202.0,17.9105,17.9358,17.8261,17.8936,362202.0
2016-02-18 11:00:00,21.2,21.21,21.0,21.07,201412.0,17.8936,17.902,17.7248,17.7839,201412.0
2016-02-18 11:30:00,21.06,21.07,20.96,21.05,127326.0,17.7754,17.7839,17.691,17.767,127326.0
2016-02-18 12:00:00,21.04,21.17,21.01,21.16,140862.0,17.7586,17.8683,17.7332,17.8598,140862.0
2016-02-18 12:30:00,21.16,21.18,20.99,21.0,176980.0,17.8598,17.8767,17.7164,17.7248,176980.0
2016-02-18 13:00:00,21.0,21.04,20.95,21.0,187248.0,17.7248,17.7586,17.6826,17.7248,187248.0
2016-02-18 13:30:00,21.0,21.03,20.97,21.02,111148.0,17.7248,17.7501,17.6995,17.7417,111148.0
2016-02-18 14:00:00,21.02,21.06,21.0,21.05,140070.0,17.7417,17.7754,17.7248,17.767,140070.0
2016-02-18 14:30:00,21.06,21.1,21.03,21.03,109566.0,17.7754,17.8092,17.7501,17.7501,109566.0
2016-02-18 15:00:00,21.03,21.04,20.98,21.01,198940.0,17.7501,17.7586,17.7079,17.7332,198940.0
2016-02-18 15:30:00,21.01,21.04,20.96,20.99,883512.0,17.7332,17.7586,17.691,17.7164,883512.0
2016-02-19 09:30:00,20.98,21.13,20.85,20.99,414686.0,17.7079,17.8345,17.5982,17.7164,414686.0
2016-02-19 10:00:00,20.98,21.13,20.93,21.11,325182.0,17.7079,17.8345,17.6657,17.8176,325182.0
2016-02-19 10:30:00,21.11,21.18,20.97,21.02,277138.0,17.8176,17.8767,17.6995,17.7417,277138.0
2016-02-19 11:00:00,21.0,21.12,20.95,21.11,161320.0,17.7248,17.8261,17.6826,17.8176,161320.0
2016-02-19 11:30:00,21.11,21.15,21.08,21.12,220866.0,17.8176,17.8514,17.7923,17.8261,220866.0
2016-02-19 12:00:00,21.11,21.2,21.11,21.18,240444.0,17.8176,17.8936,17.8176,17.8767,240444.0
2016-02-19 12:30:00,21.18,21.24,21.17,21.23,151164.0,17.8767,17.9274,17.8683,17.9189,151164.0
2016-02-19 13:00:00,21.23,21.26,21.16,21.25,196136.0,17.9189,17.9442,17.8598,17.9358,196136.0
2016-02-19 13:30:00,21.25,21.31,21.24,21.29,249332.0,17.9358,17.9864,17.9274,17.9696,249332.0
2016-02-19 14:00:00,21.28,21.28,21.17,21.22,181214.0,17.9611,17.9611,17.8683,17.9105,181214.0
2016-02-19 14:30:00,21.21,21.22,21.09,21.09,183424.0,17.902,17.9105,17.8008,17.8008,183424.0
2016-02-19 15:00:00,21.1,21.18,21.09,21.18,215948.0,17.8092,17.8767,17.8008,17.8767,215948.0
2016-02-19 15:30:00,21.18,21.21,21.14,21.19,574714.0,17.8767,17.902,17.843,17.8852,574714.0
2016-02-22 09:30:00,21.34,21.61,21.29,21.59,255608.0,18.0118,18.2397,17.9696,18.2228,255608.0
2016-02-22 10:00:00,21.6,21.71,21.58,21.66,251256.0,18.2312,18.3241,18.2143,18.2819,251256.0
2016-02-22 10:30:00,21.66,21.67,21.5,21.5,313490.0,18.2819,18.2903,18.1468,18.1468,313490.0
2016-02-22 11:00:00,21.5,21.55,21.45,21.47,141516.0,18.1468,18.189,18.1046,18.1215,141516.0
2016-02-22 11:30:00,21.48,21.48,21.36,21.41,151888.0,18.1299,18.1299,18.0287,18.0709,151888.0
2016-02-22 12:00:00,21.41,21.41,21.35,21.35,159710.0,18.0709,18.0709,18.0202,18.0202,159710.0
2016-02-22 12:30:00,21.36,21.45,21.35,21.39,145950.0,18.0287,18.1046,18.0202,18.054,145950.0
2016-02-22 13:00:00,21.39,21.43,21.35,21.43,196282.0,18.054,18.0877,18.0202,18.0877,196282.0
2016-02-22 13:30:00,21.44,21.53,21.44,21.52,163108.0,18.0962,18.1721,18.0962,18.1637,163108.0
2016-02-22 14:00:00,21.53,21.57,21.48,21.54,272960.0,18.1721,18.2059,18.1299,18.1806,272960.0
2016-02-22 14:30:00,21.54,21.56,21.48,21.52,121918.0,18.1806,18.1975,18.1299,18.1637,121918.0
2016-02-22 15:00:00,21.52,21.6,21.46,21.56,323578.0,18.1637,18.2312,18.1131,18.1975,323578.0
2016-02-22 15:30:00,21.56,21.58,21.5,21.54,887350.0,18.1975,18.2143,18.1468,18.1806,887350.0
2016-02-23 09:30:00,21.4,21.66,21.32,21.64,271508.0,18.0624,18.2819,17.9949,18.265,271508.0
2016-02-23 10:00:00,21.61,21.64,21.36,21.36,271132.0,18.2397,18.265,18.0287,18.0287,271132.0
2016-02-23 10:30:00,21.37,21.46,21.33,21.34,135366.0,18.0371,18.1131,18.0033,18.0118,135366.0
2016-02-23 11:00:00,21.33,21.45,21.31,21.43,108750.0,18.0033,18.1046,17.9864,18.0877,108750.0
2016-02-23 11:30:00,21.43,21.46,21.35,21.36,87814.0,18.0877,18.1131,18.0202,18.0287,87814.0
2016-02-23 12:00:00,21.36,21.36,21.23,21.23,90826.0,18.0287,18.0287,17.9189,17.9189,90826.0
2016-02-23 12:30:00,21.24,21.27,21.2,21.22,139368.0,17.9274,17.9527,17.8936,17.9105,139368.0
2016-02-23 13:00:00,21.23,21.33,21.2,21.25,126762.0,17.9189,18.0033,17.8936,17.9358,126762.0
2016-02-23 13:30:00,21.25,21.27,21.2,21.24,89904.0,17.9358,17.9527,17.8936,17.9274,89904.0
2016-02-23 14:00:00,21.24,21.28,21.17,21.17,123232.0,17.9274,17.9611,17.8683,17.8683,123232.0
2016-02-23 14:30:00,21.17,21.21,21.14,21.14,210912.0,17.8683,17.902,17.843,17.843,210912.0
2016-02-23 15:00:00,21.14,21.22,21.1,21.2,187146.0,17.843,17.9105,17.8092,17.8936,187146.0
2016-02-23 15:30:00,21.2,21.23,21.12,21.13,472288.0,17.8936,17.9189,17.8261,17.8345,472288.0
2016-02-24 09:30:00,20.78,20.95,20.77,20.86,251266.0,17.5391,17.6826,17.5307,17.6066,251266.0
2016-02-24 10:00:00,20.86,20.99,20.84,20.96,316866.0,17.6066,17.7164,17.5898,17.691,316866.0
2016-02-24 10:30:00,20.96,21.11,20.95,21.06,257156.0,17.691,17.8176,17.6826,17.7754,257156.0
2016-02-24 11:00:00,21.06,21.08,20.98,21.0,234318.0,17.7754,17.7923,17.7079,17.7248,234318.0
2016-02-24 11:30:00,21.0,21.16,21.0,21.15,183534.0,17.7248,17.8598,17.7248,17.8514,183534.0
2016-02-24 12:00:00,21.15,21.3,21.15,21.3,633078.0,17.8514,17.978,17.8514,17.978,633078.0
2016-02-24 12:30:00,21.31,21.71,21.3,21.61,1675524.0,17.9864,18.3241,17.978,18.2397,1675524.0
2016-02-24 13:00:00,21.61,21.69,21.57,21.6,578566.0,18.2397,18.3072,18.2059,18.2312,578566.0
2016-02-24 13:30:00,21.6,21.67,21.52,21.57,361220.0,18.2312,18.2903,18.1637,18.2059,361220.0
2016-02-24 14:00:00,21.57,21.76,21.56,21.75,273120.0,18.2059,18.3663,18.1975,18.3578,273120.0
2016-02-24 14:30:00,21.75,21.85,21.75,21.82,372334.0,18.3578,18.4422,18.3578,18.4169,372334.0
2016-02-24 15:00:00,21.82,22.0,21.81,21.97,461016.0,18.4169,18.5688,18.4085,18.5435,461016.0
2016-02-24 15:30:00,21.97,21.98,21.83,21.84,1174134.0,18.5435,18.552,18.4253,18.4338,1174134.0
2016-02-25 09:30:00,21.93,21.96,21.63,21.76,355572.0,18.5098,18.5351,18.2565,18.3663,355572.0
2016-02-25 10:00:00,21.77,21.77,21.54,21.75,341346.0,18.3747,18.3747,18.1806,18.3578,341346.0
2016-02-25 10:30:00,21.74,21.81,21.67,21.75,213392.0,18.3494,18.4085,18.2903,18.3578,213392.0
2016-02-25 11:00:00,21.75,21.82,21.68,21.81,224452.0,18.3578,18.4169,18.2987,18.4085,224452.0
2016-02-25 11:30:00,21.8,21.85,21.72,21.85,141932.0,18.4,18.4422,18.3325,18.4422,141932.0
2016-02-25 12:00:00,21.85,21.87,21.75,21.78,84450.0,18.4422,18.4591,18.3578,18.3831,84450.0
2016-02-25 12:30:00,21.79,21.82,21.75,21.76,135538.0,18.3916,18.4169,18.3578,18.3663,135538.0
2016-02-25 13:00:00,21.76,21.8,21.73,21.8,105118.0,18.3663,18.4,18.3409,18.4,105118.0
2016-02-25 13:30:00,21.8,21.89,21.8,21.83,210540.0,18.4,18.476,18.4,18.4253,210540.0
2016-02-25 14:00:00,21.82,21.84,21.77,21.78,184758.0,18.4169,18.4338,18.3747,18.3831,184758.0
2016-02-25 14:30:00,21.78,21.79,21.74,21.75,150486.0,18.3831,18.3916,18.3494,18.3578,150486.0
2016-02-25 15:00:00,21.75,21.83,21.75,21.77,169122.0,18.3578,18.4253,18.3578,18.3747,169122.0
2016-02-25 15:30:00,21.77,21.91,21.77,21.91,511734.0,18.3747,18.4929,18.3747,18.4929,511734.0
2016-02-26 09:30:00,22.02,22.14,21.96,22.06,154688.0,18.5857,18.687,18.5351,18.6195,154688.0
2016-02-26 10:00:00,22.06,22.06,21.93,21.97,155726.0,18.6195,18.6195,18.5098,18.5435,155726.0
2016-02-26 10:30:00,21.97,22.14,21.97,22.13,154260.0,18.5435,18.687,18.5435,18.6786,154260.0
2016-02-26 11:00:00,22.13,22.21,22.07,22.09,150980.0,18.6786,18.7461,18.6279,18.6448,150980.0
2016-02-26 11:30:00,22.09,22.18,22.07,22.13,135392.0,18.6448,18.7208,18.6279,18.6786,135392.0
2016-02-26 12:00:00,22.13,22.22,22.1,22.2,232984.0,18.6786,18.7545,18.6532,18.7376,232984.0
2016-02-26 12:30:00,22.2,22.24,22.11,22.13,285008.0,18.7376,18.7714,18.6617,18.6786,285008.0
2016-02-26 13:00:00,22.12,22.24,22.12,22.23,250474.0,18.6701,18.7714,18.6701,18.763,250474.0
2016-02-26 13:30:00,22.23,22.24,22.17,22.17,286292.0,18.763,18.7714,18.7123,18.7123,286292.0
2016-02-26 14:00:00,22.17,22.32,22.17,22.3,437000.0,18.7123,18.8389,18.7123,18.822,437000.0
2016-02-26 14:30:00,22.3,22.31,22.23,22.29,412438.0,18.822,18.8305,18.763,18.8136,412438.0
2016-02-26 15:00:00,22.29,22.43,22.27,22.41,411286.0,18.8136,18.9318,18.7967,18.9149,411286.0
2016-02-26 15:30:00,22.41,22.48,22.41,22.45,1251230.0,18.9149,18.974,18.9149,18.9487,1251230.0
2016-02-29 09:30:00,22.34,22.57,22.32,22.36,478696.0,18.8558,19.0499,18.8389,18.8727,478696.0
2016-02-29 10:00:00,22.35,22.45,22.34,22.43,244940.0,18.8642,18.9487,18.8558,18.9318,244940.0
2016-02-29 10:30:00,22.43,22.47,22.36,22.45,306376.0,18.9318,18.9655,18.8727,18.9487,306376.0
2016-02-29 11:00:00,22.46,22.59,22.41,22.53,714080.0,18.9571,19.0668,18.9149,19.0162,714080.0
2016-02-29 11:30:00,22.53,22.59,22.48,22.5,546108.0,19.0162,19.0668,18.974,18.9909,546108.0
2016-02-29 12:00:00,22.5,22.53,22.48,22.52,270100.0,18.9909,19.0162,18.974,19.0077,270100.0
2016-02-29 12:30:00,22.53,22.53,22.43,22.45,404272.0,19.0162,19.0162,18.9318,18.9487,404272.0
2016-02-29 13:00:00,22.45,22.45,22.33,22.34,576272.0,18.9487,18.9487,18.8474,18.8558,576272.0
2016-02-29 13:30:00,22.34,22.36,22.29,22.35,280176.0,18.8558,18.8727,18.8136,18.8642,280176.0
2016-02-29 14:00:00,22.35,22.35,22.25,22.27,382848.0,18.8642,18.8642,18.7798,18.7967,382848.0
2016-02-29 14:30:00,22.27,22.28,22.13,22.16,543696.0,18.7967,18.8052,18.6786,18.7039,543696.0
2016-02-29 15:00:00,22.16,22.36,22.16,22.33,1210084.0,18.7039,18.8727,18.7039,18.8474,1210084.0
2016-02-29 15:30:00,22.33,22.34,22.21,22.25,2715548.0,18.8474,18.8558,18.7461,18.7798,2715548.0
2016-03-01 09:30:00,22.3,22.5,22.04,22.12,845876.0,18.822,18.9909,18.6026,18.6701,845876.0
2016-03-01 10:00:00,22.12,22.25,22.11,22.24,475262.0,18.6701,18.7798,18.6617,18.7714,475262.0
2016-03-01 10:30:00,22.23,22.32,22.18,22.32,538224.0,18.763,18.8389,18.7208,18.8389,538224.0
2016-03-01 11:00:00,22.32,22.41,22.3,22.38,202044.0,18.8389,18.9149,18.822,18.8896,202044.0
2016-03-01 11:30:00,22.38,22.54,22.34,22.47,317436.0,18.8896,19.0246,18.8558,18.9655,317436.0
2016-03-01 12:00:00,22.47,22.57,22.42,22.53,326344.0,18.9655,19.0499,18.9233,19.0162,326344.0
2016-03-01 12:30:00,22.52,22.56,22.47,22.54,183786.0,19.0077,19.0415,18.9655,19.0246,183786.0
2016-03-01 13:00:00,22.54,22.64,22.49,22.57,291822.0,19.0246,19.109,18.9824,19.0499,291822.0
2016-03-01 13:30:00,22.57,22.6,22.53,22.54,147240.0,19.0499,19.0753,19.0162,19.0246,147240.0
2016-03-01 14:00:00,22.55,22.55,22.49,22.5,231808.0,19.0331,19.0331,18.9824,18.9909,231808.0
2016-03-01 14:30:00,22.5,22.56,22.49,22.53,262512.0,18.9909,19.0415,18.9824,19.0162,262512.0
2016-03-01 15:00:00,22.53,22.59,22.53,22.58,450190.0,19.0162,19.0668,19.0162,19.0584,450190.0
2016-03-01 15:30:00,22.57,22.63,22.52,22.61,708964.0,19.0499,19.1006,19.0077,19.0837,708964.0
2016-03-02 09:30:00,22.45,22.75,22.39,22.7,274594.0,18.9487,19.2019,18.898,19.1597,274594.0
2016-03-02 10:00:00,22.71,22.73,22.58,22.64,235562.0,19.1681,19.185,19.0584,19.109,235562.0
2016-03-02 10:30:00,22.64,22.85,22.61,22.85,358276.0,19.109,19.2863,19.0837,19.2863,358276.0
2016-03-02 11:00:00,22.84,22.93,22.82,22.86,302434.0,19.2778,19.3538,19.2609,19.2947,302434.0
2016-03-02 11:30:00,22.86,22.88,22.78,22.78,196466.0,19.2947,19.3116,19.2272,19.2272,196466.0
2016-03-02 12:00:00,22.78,22.79,22.73,22.78,136106.0,19.2272,19.2356,19.185,19.2272,136106.0
2016-03-02 12:30:00,22.78,22.8,22.75,22.79,114982.0,19.2272,19.2441,19.2019,19.2356,114982.0
2016-03-02 13:00:00,22.79,22.79,22.7,22.75,132672.0,19.2356,19.2356,19.1597,19.2019,132672.0
2016-03-02 13:30:00,22.75,22.75,22.66,22.67,106174.0,19.2019,19.2019,19.1259,19.1343,106174.0
2016-03-02 14:00:00,22.67,22.73,22.61,22.72,243840.0,19.1343,19.185,19.0837,19.1765,243840.0
2016-03-02 14:30:00,22.71,22.78,22.7,22.75,141136.0,19.1681,19.2272,19.1597,19.2019,141136.0
2016-03-02 15:00:00,22.75,22.79,22.73,22.77,722100.0,19.2019,19.2356,19.185,19.2187,722100.0
2016-03-02 15:30:00,22.76,22.89,22.75,22.88,613716.0,19.2103,19.32,19.2019,19.3116,613716.0
2016-03-03 09:30:00,22.9,22.98,22.8,22.83,127886.0,19.3285,19.396,19.2441,19.2694,127886.0
2016-03-03 10:00:00,22.84,22.9,22.75,22.83,78902.0,19.2778,19.3285,19.2019,19.2694,78902.0
2016-03-03 10:30:00,22.84,22.92,22.81,22.9,152656.0,19.2778,19.3454,19.2525,19.3285,152656.0
2016-03-03 11:00:00,22.9,22.93,22.83,22.84,145282.0,19.3285,19.3538,19.2694,19.2778,145282.0
2016-03-03 11:30:00,22.83,22.84,22.75,22.82,108656.0,19.2694,19.2778,19.2019,19.2609,108656.0
2016-03-03 12:00:00,22.81,22.82,22.76,22.78,306200.0,19.2525,19.2609,19.2103,19.2272,306200.0
2016-03-03 12:30:00,22.78,22.84,22.76,22.83,63870.0,19.2272,19.2778,19.2103,19.2694,63870.0
2016-03-03 13:00:00,22.83,22.87,22.83,22.85,63030.0,19.2694,19.3031,19.2694,19.2863,63030.0
2016-03-03 13:30:00,22.85,22.95,22.85,22.95,108816.0,19.2863,19.3707,19.2863,19.3707,108816.0
2016-03-03 14:00:00,22.95,23.04,22.93,23.02,215118.0,19.3707,19.4466,19.3538,19.4298,215118.0
2016-03-03 14:30:00,23.02,23.03,22.96,23.02,211544.0,19.4298,19.4382,19.3791,19.4298,211544.0
2016-03-03 15:00:00,23.03,23.03,22.93,23.0,152684.0,19.4382,19.4382,19.3538,19.4129,152684.0
2016-03-03 15:30:00,23.0,23.08,23.0,23.06,469828.0,19.4129,19.4804,19.4129,19.4635,469828.0
2016-03-04 09:30:00,23.09,23.18,22.95,23.05,170268.0,19.4888,19.5648,19.3707,19.4551,170268.0
2016-03-04 10:00:00,23.06,23.2,23.05,23.2,330106.0,19.4635,19.5817,19.4551,19.5817,330106.0
2016-03-04 10:30:00,23.19,23.38,23.18,23.36,245808.0,19.5732,19.7336,19.5648,19.7167,245808.0
2016-03-04 11:00:00,23.36,23.48,23.36,23.45,249772.0,19.7167,19.818,19.7167,19.7927,249772.0
2016-03-04 11:30:00,23.45,23.5,23.41,23.48,173430.0,19.7927,19.8349,19.7589,19.818,173430.0
2016-03-04 12:00:00,23.48,23.58,23.47,23.56,269598.0,19.818,19.9024,19.8096,19.8855,269598.0
2016-03-04 12:30:00,23.56,23.66,23.55,23.6,248644.0,19.8855,19.9699,19.8771,19.9193,248644.0
2016-03-04 13:00:00,23.6,23.66,23.55,23.65,422548.0,19.9193,19.9699,19.8771,19.9615,422548.0
2016-03-04 13:30:00,23.65,23.66,23.58,23.6,173008.0,19.9615,19.9699,19.9024,19.9193,173008.0
2016-03-04 14:00:00,23.6,23.6,23.41,23.42,387856.0,19.9193,19.9193,19.7589,19.7674,387856.0
2016-03-04 14:30:00,23.42,23.48,23.41,23.45,426824.0,19.7674,19.818,19.7589,19.7927,426824.0
2016-03-04 15:00:00,23.45,23.46,23.3,23.42,486808.0,19.7927,19.8011,19.6661,19.7674,486808.0
2016-03-04 15:30:00,23.42,23.45,23.39,23.43,863376.0,19.7674,19.7927,19.742,19.7758,863376.0
2016-03-07 09:30:00,23.43,23.61,23.41,23.45,396884.0,19.7758,19.9277,19.7589,19.7927,396884.0
2016-03-07 10:00:00,23.44,23.6,23.41,23.59,264242.0,19.7843,19.9193,19.7589,19.9109,264242.0
2016-03-07 10:30:00,23.6,23.79,23.58,23.78,305674.0,19.9193,20.0797,19.9024,20.0712,305674.0
2016-03-07 11:00:00,23.78,23.88,23.72,23.84,233836.0,20.0712,20.1556,20.0206,20.1219,233836.0
2016-03-07 11:30:00,23.84,23.95,23.78,23.89,319222.0,20.1219,20.2147,20.0712,20.1641,319222.0
2016-03-07 12:00:00,23.88,23.92,23.77,23.81,173768.0,20.1556,20.1894,20.0628,20.0965,173768.0
2016-03-07 12:30:00,23.8,23.82,23.78,23.82,162568.0,20.0881,20.105,20.0712,20.105,162568.0
2016-03-07 13:00:00,23.82,23.86,23.8,23.85,249616.0,20.105,20.1387,20.0881,20.1303,249616.0
2016-03-07 13:30:00,23.84,23.85,23.74,23.75,615174.0,20.1219,20.1303,20.0375,20.0459,615174.0
2016-03-07 14:00:00,23.75,23.81,23.7,23.72,366728.0,20.0459,20.0965,20.0037,20.0206,366728.0
2016-03-07 14:30:00,23.72,23.73,23.59,23.65,268086.0,20.0206,20.029,19.9109,19.9615,268086.0
2016-03-07 15:00:00,23.65,23.82,23.63,23.78,396734.0,19.9615,20.105,19.9446,20.0712,396734.0
2016-03-07 15:30:00,23.78,23.9,23.77,23.86,918648.0,20.0712,20.1725,20.0628,20.1387,918648.0
2016-03-08 09:30:00,23.64,23.85,23.52,23.68,344114.0,19.9531,20.1303,19.8518,19.9868,344114.0
2016-03-08 10:00:00,23.68,23.7,23.44,23.46,383714.0,19.9868,20.0037,19.7843,19.8011,383714.0
2016-03-08 10:30:00,23.45,23.47,23.33,23.4,644864.0,19.7927,19.8096,19.6914,19.7505,644864.0
2016-03-08 11:00:00,23.41,23.59,23.41,23.46,353826.0,19.7589,19.9109,19.7589,19.8011,353826.0
2016-03-08 11:30:00,23.46,23.48,23.36,23.4,397362.0,19.8011,19.818,19.7167,19.7505,397362.0
2016-03-08 12:00:00,23.4,23.55,23.37,23.54,119708.0,19.7505,19.8771,19.7252,19.8687,119708.0
2016-03-08 12:30:00,23.54,23.57,23.46,23.48,128236.0,19.8687,19.894,19.8011,19.818,128236.0
2016-03-08 13:00:00,23.49,23.5,23.43,23.46,117538.0,19.8265,19.8349,19.7758,19.8011,117538.0
2016-03-08 13:30:00,23.47,23.5,23.47,23.49,117286.0,19.8096,19.8349,19.8096,19.8265,117286.0
2016-03-08 14:00:00,23.49,23.54,23.46,23.47,159600.0,19.8265,19.8687,19.8011,19.8096,159600.0
2016-03-08 14:30:00,23.47,23.48,23.38,23.42,150746.0,19.8096,19.818,19.7336,19.7674,150746.0
2016-03-08 15:00:00,23.41,23.43,23.35,23.39,155846.0,19.7589,19.7758,19.7083,19.742,155846.0
2016-03-08 15:30:00,23.38,23.43,23.3,23.34,830148.0,19.7336,19.7758,19.6661,19.6998,830148.0
2016-03-09 09:30:00,23.52,23.61,23.37,23.49,197072.0,19.8518,19.9277,19.7252,19.8265,197072.0
2016-03-09 10:00:00,23.5,23.57,23.43,23.5,226302.0,19.8349,19.894,19.7758,19.8349,226302.0
2016-03-09 10:30:00,23.51,23.65,23.4,23.42,150794.0,19.8433,19.9615,19.7505,19.7674,150794.0
2016-03-09 11:00:00,23.42,23.61,23.42,23.58,119102.0,19.7674,19.9277,19.7674,19.9024,119102.0
2016-03-09 11:30:00,23.58,23.63,23.55,23.61,130280.0,19.9024,19.9446,19.8771,19.9277,130280.0
2016-03-09 12:00:00,23.61,23.63,23.58,23.63,219722.0,19.9277,19.9446,19.9024,19.9446,219722.0
2016-03-09 12:30:00,23.63,23.64,23.51,23.57,227556.0,19.9446,19.9531,19.8433,19.894,227556.0
2016-03-09 13:00:00,23.56,23.61,23.55,23.61,142506.0,19.8855,19.9277,19.8771,19.9277,142506.0
2016-03-09 13:30:00,23.6,23.71,23.59,23.66,181214.0,19.9193,20.0121,19.9109,19.9699,181214.0
2016-03-09 14:00:00,23.66,23.67,23.61,23.65,169792.0,19.9699,19.9784,19.9277,19.9615,169792.0
2016-03-09 14:30:00,23.65,23.67,23.61,23.67,142342.0,19.9615,19.9784,19.9277,19.9784,142342.0
2016-03-09 15:00:00,23.67,23.71,23.6,23.7,307180.0,19.9784,20.0121,19.9193,20.0037,307180.0
2016-03-09 15:30:00,23.69,23.75,23.67,23.75,943908.0,19.9953,20.0459,19.9784,20.0459,943908.0
2016-03-10 09:30:00,23.76,23.88,23.61,23.85,321470.0,20.0543,20.1556,19.9277,20.1303,321470.0
2016-03-10 10:00:00,23.86,23.9,23.72,23.74,384946.0,20.1387,20.1725,20.0206,20.0375,384946.0
2016-03-10 10:30:00,23.73,23.73,23.53,23.54,264122.0,20.029,20.029,19.8602,19.8687,264122.0
2016-03-10 11:00:00,23.53,23.59,23.47,23.49,159368.0,19.8602,19.9109,19.8096,19.8265,159368.0
2016-03-10 11:30:00,23.5,23.61,23.45,23.59,181924.0,19.8349,19.9277,19.7927,19.9109,181924.0
2016-03-10 12:00:00,23.58,23.63,23.47,23.51,131796.0,19.9024,19.9446,19.8096,19.8433,131796.0
2016-03-10 12:30:00,23.5,23.51,23.34,23.38,145752.0,19.8349,19.8433,19.6998,19.7336,145752.0
2016-03-10 13:00:00,23.37,23.39,23.28,23.38,125024.0,19.7252,19.742,19.6492,19.7336,125024.0
2016-03-10 13:30:00,23.38,23.4,23.33,23.34,117502.0,19.7336,19.7505,19.6914,19.6998,117502.0
2016-03-10 14:00:00,23.34,23.46,23.3,23.46,121632.0,19.6998,19.8011,19.6661,19.8011,121632.0
2016-03-10 14:30:00,23.47,23.57,23.43,23.51,200098.0,19.8096,19.894,19.7758,19.8433,200098.0
2016-03-10 15:00:00,23.51,23.61,23.47,23.59,237948.0,19.8433,19.9277,19.8096,19.9109,237948.0
2016-03-10 15:30:00,23.59,23.59,23.47,23.55,703688.0,19.9109,19.9109,19.8096,19.8771,703688.0
2016-03-11 09:30:00,23.8,24.0,23.66,23.98,157144.0,20.0881,20.2569,19.9699,20.24,157144.0
2016-03-11 10:00:00,23.97,23.99,23.86,23.9,177630.0,20.2316,20.2485,20.1387,20.1725,177630.0
2016-03-11 10:30:00,23.9,24.01,23.9,23.95,233928.0,20.1725,20.2654,20.1725,20.2147,233928.0
2016-03-11 11:00:00,23.96,24.12,23.95,24.11,252710.0,20.2232,20.3582,20.2147,20.3498,252710.0
2016-03-11 11:30:00,24.11,24.21,24.11,24.18,165974.0,20.3498,20.4342,20.3498,20.4088,165974.0
2016-03-11 12:00:00,24.18,24.31,24.18,24.3,225712.0,20.4088,20.5186,20.4088,20.5101,225712.0
2016-03-11 12:30:00,24.3,24.31,24.23,24.25,142392.0,20.5101,20.5186,20.451,20.4679,142392.0
2016-03-11 13:00:00,24.25,24.27,24.21,24.27,162128.0,20.4679,20.4848,20.4342,20.4848,162128.0
2016-03-11 13:30:00,24.27,24.28,24.22,24.25,182064.0,20.4848,20.4932,20.4426,20.4679,182064.0
2016-03-11 14:00:00,24.25,24.31,24.24,24.27,288928.0,20.4679,20.5186,20.4595,20.4848,288928.0
2016-03-11 14:30:00,24.27,24.33,24.25,24.29,223526.0,20.4848,20.5354,20.4679,20.5017,223526.0
2016-03-11 15:00:00,24.29,24.36,24.29,24.32,283340.0,20.5017,20.5608,20.5017,20.527,283340.0
2016-03-11 15:30:00,24.32,24.35,24.29,24.31,614622.0,20.527,20.5523,20.5017,20.5186,614622.0
2016-03-14 09:30:00,24.3,24.31,24.0,24.08,285302.0,20.5101,20.5186,20.2569,20.3244,285302.0
2016-03-14 10:00:00,24.06,24.11,24.03,24.08,212618.0,20.3076,20.3498,20.2822,20.3244,212618.0
2016-03-14 10:30:00,24.08,24.11,23.97,23.97,283312.0,20.3244,20.3498,20.2316,20.2316,283312.0
2016-03-14 11:00:00,23.97,24.05,23.95,24.01,186800.0,20.2316,20.2991,20.2147,20.2654,186800.0
2016-03-14 11:30:00,24.01,24.01,23.92,23.92,161228.0,20.2654,20.2654,20.1894,20.1894,161228.0
2016-03-14 12:00:00,23.92,24.01,23.9,23.99,136326.0,20.1894,20.2654,20.1725,20.2485,136326.0
2016-03-14 12:30:00,23.99,24.03,23.95,24.0,144560.0,20.2485,20.2822,20.2147,20.2569,144560.0
2016-03-14 13:00:00,24.0,24.03,23.99,24.0,178282.0,20.2569,20.2822,20.2485,20.2569,178282.0
2016-03-14 13:30:00,24.0,24.03,23.99,24.01,75506.0,20.2569,20.2822,20.2485,20.2654,75506.0
2016-03-14 14:00:00,24.01,24.03,23.96,24.03,163402.0,20.2654,20.2822,20.2232,20.2822,163402.0
2016-03-14 14:30:00,24.03,24.09,24.03,24.09,182436.0,20.2822,20.3329,20.2822,20.3329,182436.0
2016-03-14 15:00:00,24.09,24.11,24.07,24.1,248658.0,20.3329,20.3498,20.316,20.3413,248658.0
2016-03-14 15:30:00,24.1,24.1,24.05,24.06,395026.0,20.3413,20.3413,20.2991,20.3076,395026.0
2016-03-15 09:30:00,23.86,23.99,23.71,23.77,645952.0,20.1387,20.2485,20.0121,20.0628,645952.0
2016-03-15 10:00:00,23.77,23.8,23.66,23.8,844928.0,20.0628,20.0881,19.9699,20.0881,844928.0
2016-03-15 10:30:00,23.8,23.81,23.66,23.67,907864.0,20.0881,20.0965,19.9699,19.9784,907864.0
2016-03-15 11:00:00,23.67,23.81,23.64,23.8,836748.0,19.9784,20.0965,19.9531,20.0881,836748.0
2016-03-15 11:30:00,23.8,23.83,23.7,23.7,246608.0,20.0881,20.1134,20.0037,20.0037,246608.0
2016-03-15 12:00:00,23.7,23.84,23.7,23.81,226912.0,20.0037,20.1219,20.0037,20.0965,226912.0
2016-03-15 12:30:00,23.81,23.85,23.78,23.78,242628.0,20.0965,20.1303,20.0712,20.0712,242628.0
2016-03-15 13:00:00,23.78,23.9,23.75,23.9,591016.0,20.0712,20.1725,20.0459,20.1725,591016.0
2016-03-15 13:30:00,23.9,23.98,23.9,23.97,192260.0,20.1725,20.24,20.1725,20.2316,192260.0
2016-03-15 14:00:00,23.97,24.0,23.93,23.95,253732.0,20.2316,20.2569,20.1978,20.2147,253732.0
2016-03-15 14:30:00,23.95,24.0,23.93,24.0,262968.0,20.2147,20.2569,20.1978,20.2569,262968.0
2016-03-15 15:00:00,24.0,24.04,23.97,24.01,444348.0,20.2569,20.2907,20.2316,20.2654,444348.0
2016-03-15 15:30:00,24.01,24.05,23.98,24.04,1002452.0,20.2654,20.2991,20.24,20.2907,1002452.0
2016-03-16 09:30:00,23.99,24.09,23.7,24.07,187498.0,20.2485,20.3329,20.0037,20.316,187498.0
2016-03-16 10:00:00,24.08,24.16,24.06,24.07,101100.0,20.3244,20.392,20.3076,20.316,101100.0
2016-03-16 10:30:00,24.07,24.1,23.88,23.88,213926.0,20.316,20.3413,20.1556,20.1556,213926.0
2016-03-16 11:00:00,23.88,23.97,23.87,23.93,151790.0,20.1556,20.2316,20.1472,20.1978,151790.0
2016-03-16 11:30:00,23.93,23.93,23.81,23.82,216414.0,20.1978,20.1978,20.0965,20.105,216414.0
2016-03-16 12:00:00,23.83,23.86,23.82,23.82,182720.0,20.1134,20.1387,20.105,20.105,182720.0
2016-03-16 12:30:00,23.82,23.84,23.74,23.79,159484.0,20.105,20.1219,20.0375,20.0797,159484.0
2016-03-16 13:00:00,23.78,23.82,23.71,23.71,268566.0,20.0712,20.105,20.0121,20.0121,268566.0
2016-03-16 13:30:00,23.71,23.78,23.71,23.76,211748.0,20.0121,20.0712,20.0121,20.0543,211748.0
2016-03-16 14:00:00,23.76,24.02,23.76,24.0,323874.0,20.0543,20.2738,20.0543,20.2569,323874.0
2016-03-16 14:30:00,24.02,24.06,23.94,23.95,226306.0,20.2738,20.3076,20.2063,20.2147,226306.0
2016-03-16 15:00:00,23.94,24.05,23.92,23.95,456356.0,20.2063,20.2991,20.1894,20.2147,456356.0
2016-03-16 15:30:00,23.95,24.06,23.92,24.02,982780.0,20.2147,20.3076,20.1894,20.2738,982780.0
2016-03-17 09:30:00,23.96,24.11,23.78,23.93,549242.0,20.2232,20.3498,20.0712,20.1978,549242.0
2016-03-17 10:00:00,23.93,24.09,23.89,24.03,236432.0,20.1978,20.3329,20.1641,20.2822,236432.0
2016-03-17 10:30:00,24.03,24.11,24.02,24.1,367698.0,20.2822,20.3498,20.2738,20.3413,367698.0
2016-03-17 11:00:00,24.11,24.18,24.08,24.14,327318.0,20.3498,20.4088,20.3244,20.3751,327318.0
2016-03-17 11:30:00,24.14,24.16,24.04,24.09,210780.0,20.3751,20.392,20.2907,20.3329,210780.0
2016-03-17 12:00:00,24.09,24.13,24.0,24.13,148358.0,20.3329,20.3666,20.2569,20.3666,148358.0
2016-03-17 12:30:00,24.13,24.16,24.08,24.13,253426.0,20.3666,20.392,20.3244,20.3666,253426.0
2016-03-17 13:00:00,24.13,24.16,24.08,24.08,377674.0,20.3666,20.392,20.3244,20.3244,377674.0
2016-03-17 13:30:00,24.08,24.13,24.04,24.12,287026.0,20.3244,20.3666,20.2907,20.3582,287026.0
2016-03-17 14:00:00,24.12,24.21,24.06,24.2,354774.0,20.3582,20.4342,20.3076,20.4257,354774.0
2016-03-17 14:30:00,24.18,24.25,24.16,24.2,291692.0,20.4088,20.4679,20.392,20.4257,291692.0
2016-03-17 15:00:00,24.2,24.25,24.16,24.19,308318.0,20.4257,20.4679,20.392,20.4173,308318.0
2016-03-17 15:30:00,24.19,24.25,24.17,24.22,619968.0,20.4173,20.4679,20.4004,20.4426,619968.0
2016-03-18 09:30:00,24.23,24.39,24.09,24.35,552302.0,20.451,20.5861,20.3329,20.5523,552302.0
2016-03-18 10:00:00,24.34,24.43,24.32,24.32,178940.0,20.5439,20.6198,20.527,20.527,178940.0
2016-03-18 10:30:00,24.31,24.41,24.29,24.32,180252.0,20.5186,20.603,20.5017,20.527,180252.0
2016-03-18 11:00:00,24.32,24.37,24.3,24.36,175650.0,20.527,20.5692,20.5101,20.5608,175650.0
2016-03-18 11:30:00,24.36,24.43,24.35,24.39,197964.0,20.5608,20.6198,20.5523,20.5861,197964.0
2016-03-18 12:00:00,24.4,24.41,24.3,24.35,292704.0,20.5945,20.603,20.5101,20.5523,292704.0
2016-03-18 12:30:00,24.35,24.38,24.34,24.36,129590.0,20.5523,20.5776,20.5439,20.5608,129590.0
2016-03-18 13:00:00,24.36,24.37,24.29,24.35,179346.0,20.5608,20.5692,20.5017,20.5523,179346.0
2016-03-18 13:30:00,24.36,24.36,24.26,24.29,188208.0,20.5608,20.5608,20.4764,20.5017,188208.0
2016-03-18 14:00:00,24.3,24.41,24.3,24.37,151488.0,20.5101,20.603,20.5101,20.5692,151488.0
2016-03-18 14:30:00,24.36,24.43,24.36,24.4,170286.0,20.5608,20.6198,20.5608,20.5945,170286.0
2016-03-18 15:00:00,24.39,24.47,24.39,24.47,291272.0,20.5861,20.6536,20.5861,20.6536,291272.0
2016-03-18 15:30:00,24.48,24.63,24.43,24.56,1726006.0,20.6621,20.7887,20.6198,20.7296,1726006.0
2016-03-21 09:30:00,24.45,24.5,24.25,24.31,159926.0,20.6367,20.6789,20.4679,20.5186,159926.0
2016-03-21 10:00:00,24.31,24.33,24.13,24.19,161028.0,20.5186,20.5354,20.3666,20.4173,161028.0
2016-03-21 10:30:00,24.18,24.2,24.11,24.11,162120.0,20.4088,20.4257,20.3498,20.3498,162120.0
2016-03-21 11:00:00,24.13,24.24,24.11,24.19,297094.0,20.3666,20.4595,20.3498,20.4173,297094.0
2016-03-21 11:30:00,24.2,24.24,24.16,24.22,278480.0,20.4257,20.4595,20.392,20.4426,278480.0
2016-03-21 12:00:00,24.21,24.21,24.11,24.16,131500.0,20.4342,20.4342,20.3498,20.392,131500.0
2016-03-21 12:30:00,24.16,24.2,24.14,24.19,309420.0,20.392,20.4257,20.3751,20.4173,309420.0
2016-03-21 13:00:00,24.2,24.28,24.17,24.26,200346.0,20.4257,20.4932,20.4004,20.4764,200346.0
2016-03-21 13:30:00,24.26,24.28,24.23,24.27,124018.0,20.4764,20.4932,20.451,20.4848,124018.0
2016-03-21 14:00:00,24.27,24.36,24.25,24.35,168542.0,20.4848,20.5608,20.4679,20.5523,168542.0
2016-03-21 14:30:00,24.35,24.36,24.27,24.31,145936.0,20.5523,20.5608,20.4848,20.5186,145936.0
2016-03-21 15:00:00,24.31,24.38,24.28,24.36,366282.0,20.5186,20.5776,20.4932,20.5608,366282.0
2016-03-21 15:30:00,24.36,24.4,24.32,24.38,695266.0,20.5608,20.5945,20.527,20.5776,695266.0
2016-03-22 09:30:00,24.23,24.46,24.07,24.15,419882.0,20.451,20.6452,20.316,20.3835,419882.0
2016-03-22 10:00:00,24.16,24.23,24.13,24.17,247966.0,20.392,20.451,20.3666,20.4004,247966.0
2016-03-22 10:30:00,24.17,24.3,24.16,24.27,203970.0,20.4004,20.5101,20.392,20.4848,203970.0
2016-03-22 11:00:00,24.26,24.32,24.24,24.29,129826.0,20.4764,20.527,20.4595,20.5017,129826.0
2016-03-22 11:30:00,24.29,24.29,24.18,24.21,133476.0,20.5017,20.5017,20.4088,20.4342,133476.0
2016-03-22 12:00:00,24.21,24.29,24.17,24.28,98518.0,20.4342,20.5017,20.4004,20.4932,98518.0
2016-03-22 12:30:00,24.27,24.31,24.25,24.27,65970.0,20.4848,20.5186,20.4679,20.4848,65970.0
2016-03-22 13:00:00,24.28,24.3,24.22,24.29,167538.0,20.4932,20.5101,20.4426,20.5017,167538.0
2016-03-22 13:30:00,24.3,24.3,24.21,24.23,215220.0,20.5101,20.5101,20.4342,20.451,215220.0
2016-03-22 14:00:00,24.23,24.27,24.21,24.25,169574.0,20.451,20.4848,20.4342,20.4679,169574.0
2016-03-22 14:30:00,24.25,24.29,24.22,24.23,132336.0,20.4679,20.5017,20.4426,20.451,132336.0
2016-03-22 15:00:00,24.22,24.25,24.2,24.25,167380.0,20.4426,20.4679,20.4257,20.4679,167380.0
2016-03-22 15:30:00,24.25,24.25,24.15,24.16,761708.0,20.4679,20.4679,20.3835,20.392,761708.0
2016-03-23 09:30:00,24.18,24.28,24.05,24.07,189800.0,20.4088,20.4932,20.2991,20.316,189800.0
2016-03-23 10:00:00,24.07,24.1,23.99,24.01,133860.0,20.316,20.3413,20.2485,20.2654,133860.0
2016-03-23 10:30:00,23.99,24.06,23.95,24.02,92164.0,20.2485,20.3076,20.2147,20.2738,92164.0
2016-03-23 11:00:00,24.0,24.07,23.96,24.04,145522.0,20.2569,20.316,20.2232,20.2907,145522.0
2016-03-23 11:30:00,24.05,24.05,23.99,24.05,52996.0,20.2991,20.2991,20.2485,20.2991,52996.0
2016-03-23 12:00:00,24.05,24.13,24.05,24.11,63498.0,20.2991,20.3666,20.2991,20.3498,63498.0
2016-03-23 12:30:00,24.11,24.14,24.09,24.11,57096.0,20.3498,20.3751,20.3329,20.3498,57096.0
2016-03-23 13:00:00,24.11,24.13,24.05,24.11,70250.0,20.3498,20.3666,20.2991,20.3498,70250.0
2016-03-23 13:30:00,24.11,24.11,24.05,24.07,72870.0,20.3498,20.3498,20.2991,20.316,72870.0
2016-03-23 14:00:00,24.07,24.14,24.07,24.08,96196.0,20.316,20.3751,20.316,20.3244,96196.0
2016-03-23 14:30:00,24.07,24.11,24.0,24.02,121676.0,20.316,20.3498,20.2569,20.2738,121676.0
2016-03-23 15:00:00,24.02,24.08,24.02,24.06,117018.0,20.2738,20.3244,20.2738,20.3076,117018.0
2016-03-23 15:30:00,24.06,24.08,23.96,23.98,688462.0,20.3076,20.3244,20.2232,20.24,688462.0
2016-03-24 09:30:00,23.79,23.88,23.67,23.78,112752.0,20.0797,20.1556,19.9784,20.0712,112752.0
2016-03-24 10:00:00,23.79,23.89,23.77,23.84,89440.0,20.0797,20.1641,20.0628,20.1219,89440.0
2016-03-24 10:30:00,23.84,23.92,23.83,23.9,70292.0,20.1219,20.1894,20.1134,20.1725,70292.0
2016-03-24 11:00:00,23.9,23.93,23.83,23.86,121450.0,20.1725,20.1978,20.1134,20.1387,121450.0
2016-03-24 11:30:00,23.85,23.93,23.85,23.92,165098.0,20.1303,20.1978,20.1303,20.1894,165098.0
2016-03-24 12:00:00,23.93,24.0,23.92,23.93,100926.0,20.1978,20.2569,20.1894,20.1978,100926.0
2016-03-24 12:30:00,23.96,24.0,23.94,23.99,41162.0,20.2232,20.2569,20.2063,20.2485,41162.0
2016-03-24 13:00:00,23.98,24.04,23.97,24.04,46530.0,20.24,20.2907,20.2316,20.2907,46530.0
2016-03-24 13:30:00,24.04,24.06,24.0,24.05,59262.0,20.2907,20.3076,20.2569,20.2991,59262.0
2016-03-24 14:00:00,24.05,24.08,24.02,24.07,125094.0,20.2991,20.3244,20.2738,20.316,125094.0
2016-03-24 14:30:00,24.07,24.11,24.05,24.11,93678.0,20.316,20.3498,20.2991,20.3498,93678.0
2016-03-24 15:00:00,24.11,24.14,24.09,24.11,168212.0,20.3498,20.3751,20.3329,20.3498,168212.0
2016-03-24 15:30:00,24.11,24.12,24.05,24.06,483784.0,20.3498,20.3582,20.2991,20.3076,483784.0
2016-03-28 09:30:00,24.18,24.2,23.98,24.03,106994.0,20.4088,20.4257,20.24,20.2822,106994.0
2016-03-28 10:00:00,24.04,24.11,24.01,24.07,90496.0,20.2907,20.3498,20.2654,20.316,90496.0
2016-03-28 10:30:00,24.06,24.17,24.04,24.14,160964.0,20.3076,20.4004,20.2907,20.3751,160964.0
2016-03-28 11:00:00,24.15,24.16,24.08,24.15,168358.0,20.3835,20.392,20.3244,20.3835,168358.0
2016-03-28 11:30:00,24.15,24.18,24.1,24.13,69174.0,20.3835,20.4088,20.3413,20.3666,69174.0
2016-03-28 12:00:00,24.12,24.15,24.06,24.11,53858.0,20.3582,20.3835,20.3076,20.3498,53858.0
2016-03-28 12:30:00,24.11,24.18,24.11,24.17,46776.0,20.3498,20.4088,20.3498,20.4004,46776.0
2016-03-28 13:00:00,24.17,24.17,24.13,24.13,43092.0,20.4004,20.4004,20.3666,20.3666,43092.0
2016-03-28 13:30:00,24.11,24.16,24.11,24.14,35274.0,20.3498,20.392,20.3498,20.3751,35274.0
2016-03-28 14:00:00,24.15,24.17,24.06,24.07,104680.0,20.3835,20.4004,20.3076,20.316,104680.0
2016-03-28 14:30:00,24.07,24.08,24.05,24.07,61038.0,20.316,20.3244,20.2991,20.316,61038.0
2016-03-28 15:00:00,24.06,24.13,24.05,24.06,60960.0,20.3076,20.3666,20.2991,20.3076,60960.0
2016-03-28 15:30:00,24.06,24.07,23.99,24.0,564960.0,20.3076,20.316,20.2485,20.2569,564960.0
2016-03-29 09:30:00,23.91,24.06,23.81,24.05,178414.0,20.1809,20.3076,20.0965,20.2991,178414.0
2016-03-29 10:00:00,24.09,24.15,24.06,24.11,116982.0,20.3329,20.3835,20.3076,20.3498,116982.0
2016-03-29 10:30:00,24.13,24.15,24.1,24.14,140758.0,20.3666,20.3835,20.3413,20.3751,140758.0
2016-03-29 11:00:00,24.15,24.16,24.11,24.14,149646.0,20.3835,20.392,20.3498,20.3751,149646.0
2016-03-29 11:30:00,24.13,24.2,24.11,24.16,78522.0,20.3666,20.4257,20.3498,20.392,78522.0
2016-03-29 12:00:00,24.15,24.27,24.13,24.26,89974.0,20.3835,20.4848,20.3666,20.4764,89974.0
2016-03-29 12:30:00,24.26,24.36,24.25,24.29,80586.0,20.4764,20.5608,20.4679,20.5017,80586.0
2016-03-29 13:00:00,24.29,24.32,24.25,24.3,171632.0,20.5017,20.527,20.4679,20.5101,171632.0
2016-03-29 13:30:00,24.31,24.32,24.25,24.32,71880.0,20.5186,20.527,20.4679,20.527,71880.0
2016-03-29 14:00:00,24.32,24.4,24.32,24.4,151402.0,20.527,20.5945,20.527,20.5945,151402.0
2016-03-29 14:30:00,24.4,24.45,24.39,24.43,110958.0,20.5945,20.6367,20.5861,20.6198,110958.0
2016-03-29 15:00:00,24.43,24.46,24.4,24.43,292412.0,20.6198,20.6452,20.5945,20.6198,292412.0
2016-03-29 15:30:00,24.43,24.43,24.36,24.41,846308.0,20.6198,20.6198,20.5608,20.603,846308.0
2016-03-30 09:30:00,24.52,24.6,24.41,24.42,282332.0,20.6958,20.7633,20.603,20.6114,282332.0
2016-03-30 10:00:00,24.42,24.62,24.42,24.59,306364.0,20.6114,20.7802,20.6114,20.7549,306364.0
2016-03-30 10:30:00,24.6,24.73,24.6,24.68,265798.0,20.7633,20.8731,20.7633,20.8309,265798.0
2016-03-30 11:00:00,24.68,24.74,24.57,24.58,140232.0,20.8309,20.8815,20.738,20.7465,140232.0
2016-03-30 11:30:00,24.58,24.58,24.52,24.56,79166.0,20.7465,20.7465,20.6958,20.7296,79166.0
2016-03-30 12:00:00,24.56,24.58,24.5,24.5,74136.0,20.7296,20.7465,20.6789,20.6789,74136.0
2016-03-30 12:30:00,24.51,24.54,24.45,24.46,108250.0,20.6874,20.7127,20.6367,20.6452,108250.0
2016-03-30 13:00:00,24.46,24.48,24.39,24.4,89920.0,20.6452,20.6621,20.5861,20.5945,89920.0
2016-03-30 13:30:00,24.4,24.49,24.38,24.47,94156.0,20.5945,20.6705,20.5776,20.6536,94156.0
2016-03-30 14:00:00,24.47,24.48,24.43,24.48,143358.0,20.6536,20.6621,20.6198,20.6621,143358.0
2016-03-30 14:30:00,24.48,24.48,24.41,24.42,103874.0,20.6621,20.6621,20.603,20.6114,103874.0
2016-03-30 15:00:00,24.42,24.49,24.42,24.48,183596.0,20.6114,20.6705,20.6114,20.6621,183596.0
2016-03-30 15:30:00,24.48,24.5,24.41,24.42,852904.0,20.6621,20.6789,20.603,20.6114,852904.0
2016-03-31 09:30:00,24.42,24.42,24.23,24.24,136794.0,20.6114,20.6114,20.451,20.4595,136794.0
2016-03-31 10:00:00,24.24,24.3,24.21,24.24,152156.0,20.4595,20.5101,20.4342,20.4595,152156.0
2016-03-31 10:30:00,24.23,24.24,24.17,24.22,241992.0,20.451,20.4595,20.4004,20.4426,241992.0
2016-03-31 11:00:00,24.22,24.3,24.22,24.28,181740.0,20.4426,20.5101,20.4426,20.4932,181740.0
2016-03-31 11:30:00,24.28,24.33,24.27,24.28,169572.0,20.4932,20.5354,20.4848,20.4932,169572.0
2016-03-31 12:00:00,24.29,24.3,24.21,24.25,195732.0,20.5017,20.5101,20.4342,20.4679,195732.0
2016-03-31 12:30:00,24.25,24.26,24.18,24.18,205114.0,20.4679,20.4764,20.4088,20.4088,205114.0
2016-03-31 13:00:00,24.18,24.22,24.17,24.19,324510.0,20.4088,20.4426,20.4004,20.4173,324510.0
2016-03-31 13:30:00,24.18,24.24,24.15,24.22,501486.0,20.4088,20.4595,20.3835,20.4426,501486.0
2016-03-31 14:00:00,24.22,24.27,24.21,24.22,189894.0,20.4426,20.4848,20.4342,20.4426,189894.0
2016-03-31 14:30:00,24.22,24.25,24.2,24.21,138418.0,20.4426,20.4679,20.4257,20.4342,138418.0
2016-03-31 15:00:00,24.2,24.22,24.16,24.21,219914.0,20.4257,20.4426,20.392,20.4342,219914.0
2016-03-31 15:30:00,24.21,24.24,24.09,24.1,1251426.0,20.4342,20.4595,20.3329,20.3413,1251426.0
2016-04-01 09:30:00,23.96,24.03,23.77,23.93,165664.0,20.2232,20.2822,20.0628,20.1978,165664.0
2016-04-01 10:00:00,23.93,24.07,23.91,24.06,159918.0,20.1978,20.316,20.1809,20.3076,159918.0
2016-04-01 10:30:00,24.06,24.13,24.0,24.09,88856.0,20.3076,20.3666,20.2569,20.3329,88856.0
2016-04-01 11:00:00,24.09,24.14,23.99,24.02,173852.0,20.3329,20.3751,20.2485,20.2738,173852.0
2016-04-01 11:30:00,24.01,24.05,23.97,23.98,152794.0,20.2654,20.2991,20.2316,20.24,152794.0
2016-04-01 12:00:00,23.98,24.02,23.94,23.98,108866.0,20.24,20.2738,20.2063,20.24,108866.0
2016-04-01 12:30:00,23.97,24.01,23.93,23.97,163110.0,20.2316,20.2654,20.1978,20.2316,163110.0
2016-04-01 13:00:00,23.97,24.12,23.96,24.1,145744.0,20.2316,20.3582,20.2232,20.3413,145744.0
2016-04-01 13:30:00,24.1,24.11,24.06,24.11,182896.0,20.3413,20.3498,20.3076,20.3498,182896.0
2016-04-01 14:00:00,24.11,24.16,24.1,24.11,157760.0,20.3498,20.392,20.3413,20.3498,157760.0
2016-04-01 14:30:00,24.11,24.16,24.1,24.13,217222.0,20.3498,20.392,20.3413,20.3666,217222.0
2016-04-01 15:00:00,24.13,24.13,24.1,24.11,332920.0,20.3666,20.3666,20.3413,20.3498,332920.0
2016-04-01 15:30:00,24.12,24.17,24.09,24.14,1010942.0,20.3582,20.4004,20.3329,20.3751,1010942.0
2016-04-04 09:30:00,24.09,24.17,23.97,23.98,354532.0,20.3329,20.4004,20.2316,20.24,354532.0
2016-04-04 10:00:00,23.99,24.09,23.92,24.05,610332.0,20.2485,20.3329,20.1894,20.2991,610332.0
2016-04-04 10:30:00,24.05,24.09,23.97,24.02,281868.0,20.2991,20.3329,20.2316,20.2738,281868.0
2016-04-04 11:00:00,24.02,24.09,24.01,24.06,265352.0,20.2738,20.3329,20.2654,20.3076,265352.0
2016-04-04 11:30:00,24.06,24.18,24.06,24.15,389548.0,20.3076,20.4088,20.3076,20.3835,389548.0
2016-04-04 12:00:00,24.15,24.31,24.15,24.17,325992.0,20.3835,20.5186,20.3835,20.4004,325992.0
2016-04-04 12:30:00,24.17,24.2,24.14,24.18,70672.0,20.4004,20.4257,20.3751,20.4088,70672.0
2016-04-04 13:00:00,24.18,24.2,24.11,24.15,163168.0,20.4088,20.4257,20.3498,20.3835,163168.0
2016-04-04 13:30:00,24.15,24.24,24.14,24.23,265114.0,20.3835,20.4595,20.3751,20.451,265114.0
2016-04-04 14:00:00,24.22,24.23,24.12,24.18,200026.0,20.4426,20.451,20.3582,20.4088,200026.0
2016-04-04 14:30:00,24.18,24.22,24.17,24.19,160396.0,20.4088,20.4426,20.4004,20.4173,160396.0
2016-04-04 15:00:00,24.2,24.23,24.17,24.18,189642.0,20.4257,20.451,20.4004,20.4088,189642.0
2016-04-04 15:30:00,24.18,24.2,24.16,24.19,607606.0,20.4088,20.4257,20.392,20.4173,607606.0
2016-04-05 09:30:00,24.0,24.44,23.95,24.44,1119106.0,20.2569,20.6283,20.2147,20.6283,1119106.0
2016-04-05 10:00:00,24.45,24.56,24.36,24.49,688676.0,20.6367,20.7296,20.5608,20.6705,688676.0
2016-04-05 10:30:00,24.49,24.6,24.45,24.48,380866.0,20.6705,20.7633,20.6367,20.6621,380866.0
2016-04-05 11:00:00,24.48,24.65,24.43,24.64,450850.0,20.6621,20.8055,20.6198,20.7971,450850.0
2016-04-05 11:30:00,24.64,24.65,24.5,24.58,317894.0,20.7971,20.8055,20.6789,20.7465,317894.0
2016-04-05 12:00:00,24.57,24.6,24.47,24.56,377720.0,20.738,20.7633,20.6536,20.7296,377720.0
2016-04-05 12:30:00,24.56,24.61,24.5,24.52,121716.0,20.7296,20.7718,20.6789,20.6958,121716.0
2016-04-05 13:00:00,24.52,24.57,24.47,24.57,165950.0,20.6958,20.738,20.6536,20.738,165950.0
2016-04-05 13:30:00,24.57,24.58,24.47,24.5,500552.0,20.738,20.7465,20.6536,20.6789,500552.0
2016-04-05 14:00:00,24.5,24.5,24.42,24.47,306574.0,20.6789,20.6789,20.6114,20.6536,306574.0
2016-04-05 14:30:00,24.47,24.5,24.45,24.49,672418.0,20.6536,20.6789,20.6367,20.6705,672418.0
2016-04-05 15:00:00,24.49,24.5,24.41,24.41,397912.0,20.6705,20.6789,20.603,20.603,397912.0
2016-04-05 15:30:00,24.41,24.43,24.27,24.33,1016386.0,20.603,20.6198,20.4848,20.5354,1016386.0
2016-04-06 09:30:00,24.28,24.28,23.83,23.86,426450.0,20.4932,20.4932,20.1134,20.1387,426450.0
2016-04-06 10:00:00,23.85,23.89,23.76,23.8,581476.0,20.1303,20.1641,20.0543,20.0881,581476.0
2016-04-06 10:30:00,23.8,23.98,23.78,23.98,344556.0,20.0881,20.24,20.0712,20.24,344556.0
2016-04-06 11:00:00,23.98,23.98,23.92,23.94,355986.0,20.24,20.24,20.1894,20.2063,355986.0
2016-04-06 11:30:00,23.93,24.01,23.93,23.95,474554.0,20.1978,20.2654,20.1978,20.2147,474554.0
2016-04-06 12:00:00,23.95,24.04,23.95,24.0,294244.0,20.2147,20.2907,20.2147,20.2569,294244.0
2016-04-06 12:30:00,24.0,24.01,23.98,23.98,249650.0,20.2569,20.2654,20.24,20.24,249650.0
2016-04-06 13:00:00,23.99,24.05,23.98,24.05,201554.0,20.2485,20.2991,20.24,20.2991,201554.0
2016-04-06 13:30:00,24.05,24.13,24.05,24.05,215130.0,20.2991,20.3666,20.2991,20.2991,215130.0
2016-04-06 14:00:00,24.05,24.09,24.0,24.05,253378.0,20.2991,20.3329,20.2569,20.2991,253378.0
2016-04-06 14:30:00,24.05,24.28,24.04,24.27,381510.0,20.2991,20.4932,20.2907,20.4848,381510.0
2016-04-06 15:00:00,24.26,24.43,24.24,24.41,606944.0,20.4764,20.6198,20.4595,20.603,606944.0
2016-04-06 15:30:00,24.42,24.46,24.29,24.32,1679402.0,20.6114,20.6452,20.5017,20.527,1679402.0
2016-04-07 09:30:00,24.25,24.25,23.92,23.96,511154.0,20.4679,20.4679,20.1894,20.2232,511154.0
2016-04-07 10:00:00,23.97,24.02,23.9,23.91,214254.0,20.2316,20.2738,20.1725,20.1809,214254.0
2016-04-07 10:30:00,23.91,24.0,23.91,24.0,158766.0,20.1809,20.2569,20.1809,20.2569,158766.0
2016-04-07 11:00:00,23.99,24.07,23.93,24.07,211322.0,20.2485,20.316,20.1978,20.316,211322.0
2016-04-07 11:30:00,24.06,24.08,24.0,24.05,345718.0,20.3076,20.3244,20.2569,20.2991,345718.0
2016-04-07 12:00:00,24.05,24.06,23.96,23.99,201690.0,20.2991,20.3076,20.2232,20.2485,201690.0
2016-04-07 12:30:00,23.99,24.0,23.92,23.99,167902.0,20.2485,20.2569,20.1894,20.2485,167902.0
2016-04-07 13:00:00,23.98,24.04,23.96,24.04,199932.0,20.24,20.2907,20.2232,20.2907,199932.0
2016-04-07 13:30:00,24.04,24.04,23.96,23.99,224706.0,20.2907,20.2907,20.2232,20.2485,224706.0
2016-04-07 14:00:00,23.99,23.99,23.91,23.97,258764.0,20.2485,20.2485,20.1809,20.2316,258764.0
2016-04-07 14:30:00,23.97,23.97,23.9,23.92,193296.0,20.2316,20.2316,20.1725,20.1894,193296.0
2016-04-07 15:00:00,23.92,23.98,23.9,23.95,269142.0,20.1894,20.24,20.1725,20.2147,269142.0
2016-04-07 15:30:00,23.94,23.97,23.92,23.94,821896.0,20.2063,20.2316,20.1894,20.2063,821896.0
2016-04-08 09:30:00,24.1,24.35,24.07,24.35,167130.0,20.3413,20.5523,20.316,20.5523,167130.0
2016-04-08 10:00:00,24.35,24.41,24.31,24.35,553450.0,20.5523,20.603,20.5186,20.5523,553450.0
2016-04-08 10:30:00,24.36,24.38,24.19,24.2,409212.0,20.5608,20.5776,20.4173,20.4257,409212.0
2016-04-08 11:00:00,24.19,24.25,24.15,24.18,452142.0,20.4173,20.4679,20.3835,20.4088,452142.0
2016-04-08 11:30:00,24.18,24.19,24.1,24.13,303092.0,20.4088,20.4173,20.3413,20.3666,303092.0
2016-04-08 12:00:00,24.12,24.15,24.07,24.08,193952.0,20.3582,20.3835,20.316,20.3244,193952.0
2016-04-08 12:30:00,24.08,24.15,24.07,24.15,82742.0,20.3244,20.3835,20.316,20.3835,82742.0
2016-04-08 13:00:00,24.14,24.15,24.05,24.07,75420.0,20.3751,20.3835,20.2991,20.316,75420.0
2016-04-08 13:30:00,24.06,24.21,24.06,24.21,90268.0,20.3076,20.4342,20.3076,20.4342,90268.0
2016-04-08 14:00:00,24.21,24.27,24.18,24.25,288884.0,20.4342,20.4848,20.4088,20.4679,288884.0
2016-04-08 14:30:00,24.25,24.25,24.2,24.22,123660.0,20.4679,20.4679,20.4257,20.4426,123660.0
2016-04-08 15:00:00,24.21,24.22,24.17,24.17,149940.0,20.4342,20.4426,20.4004,20.4004,149940.0
2016-04-08 15:30:00,24.17,24.23,24.13,24.23,393754.0,20.4004,20.451,20.3666,20.451,393754.0
2016-04-11 09:30:00,24.39,24.55,24.34,24.55,179826.0,20.5861,20.7211,20.5439,20.7211,179826.0
2016-04-11 10:00:00,24.55,24.56,24.4,24.41,262388.0,20.7211,20.7296,20.5945,20.603,262388.0
2016-04-11 10:30:00,24.41,24.42,24.36,24.4,292320.0,20.603,20.6114,20.5608,20.5945,292320.0
2016-04-11 11:00:00,24.4,24.43,24.33,24.42,139018.0,20.5945,20.6198,20.5354,20.6114,139018.0
2016-04-11 11:30:00,24.41,24.41,24.29,24.37,211682.0,20.603,20.603,20.5017,20.5692,211682.0
2016-04-11 12:00:00,24.36,24.37,24.29,24.32,148250.0,20.5608,20.5692,20.5017,20.527,148250.0
2016-04-11 12:30:00,24.32,24.42,24.31,24.42,157112.0,20.527,20.6114,20.5186,20.6114,157112.0
2016-04-11 13:00:00,24.42,24.43,24.35,24.35,159256.0,20.6114,20.6198,20.5523,20.5523,159256.0
2016-04-11 13:30:00,24.36,24.36,24.26,24.27,132946.0,20.5608,20.5608,20.4764,20.4848,132946.0
2016-04-11 14:00:00,24.28,24.3,24.22,24.23,297052.0,20.4932,20.5101,20.4426,20.451,297052.0
2016-04-11 14:30:00,24.23,24.29,24.23,24.25,205248.0,20.451,20.5017,20.451,20.4679,205248.0
2016-04-11 15:00:00,24.25,24.25,24.2,24.21,360942.0,20.4679,20.4679,20.4257,20.4342,360942.0
2016-04-11 15:30:00,24.22,24.25,24.18,24.2,818484.0,20.4426,20.4679,20.4088,20.4257,818484.0
2016-04-12 09:30:00,24.29,24.34,24.04,24.11,237044.0,20.5017,20.5439,20.2907,20.3498,237044.0
2016-04-12 10:00:00,24.11,24.16,23.97,24.0,172788.0,20.3498,20.392,20.2316,20.2569,172788.0
2016-04-12 10:30:00,24.0,24.15,24.0,24.15,224334.0,20.2569,20.3835,20.2569,20.3835,224334.0
2016-04-12 11:00:00,24.15,24.18,24.1,24.14,186648.0,20.3835,20.4088,20.3413,20.3751,186648.0
2016-04-12 11:30:00,24.14,24.15,24.07,24.1,78554.0,20.3751,20.3835,20.316,20.3413,78554.0
2016-04-12 12:00:00,24.09,24.2,24.09,24.15,162814.0,20.3329,20.4257,20.3329,20.3835,162814.0
2016-04-12 12:30:00,24.15,24.24,24.13,24.15,70606.0,20.3835,20.4595,20.3666,20.3835,70606.0
2016-04-12 13:00:00,24.16,24.17,24.1,24.13,62942.0,20.392,20.4004,20.3413,20.3666,62942.0
2016-04-12 13:30:00,24.13,24.22,24.12,24.22,85684.0,20.3666,20.4426,20.3582,20.4426,85684.0
2016-04-12 14:00:00,24.21,24.25,24.18,24.2,70732.0,20.4342,20.4679,20.4088,20.4257,70732.0
2016-04-12 14:30:00,24.19,24.22,24.17,24.22,172542.0,20.4173,20.4426,20.4004,20.4426,172542.0
2016-04-12 15:00:00,24.22,24.25,24.15,24.18,423372.0,20.4426,20.4679,20.3835,20.4088,423372.0
2016-04-12 15:30:00,24.18,24.2,24.12,24.15,448718.0,20.4088,20.4257,20.3582,20.3835,448718.0
2016-04-13 09:30:00,24.19,24.39,24.16,24.37,153672.0,20.4173,20.5861,20.392,20.5692,153672.0
2016-04-13 10:00:00,24.38,24.38,24.29,24.31,96114.0,20.5776,20.5776,20.5017,20.5186,96114.0
2016-04-13 10:30:00,24.32,24.38,24.29,24.34,108740.0,20.527,20.5776,20.5017,20.5439,108740.0
2016-04-13 11:00:00,24.34,24.44,24.34,24.43,122864.0,20.5439,20.6283,20.5439,20.6198,122864.0
2016-04-13 11:30:00,24.44,24.5,24.44,24.46,140310.0,20.6283,20.6789,20.6283,20.6452,140310.0
2016-04-13 12:00:00,24.47,24.49,24.43,24.45,68552.0,20.6536,20.6705,20.6198,20.6367,68552.0
2016-04-13 12:30:00,24.45,24.46,24.36,24.36,102884.0,20.6367,20.6452,20.5608,20.5608,102884.0
2016-04-13 13:00:00,24.36,24.46,24.36,24.46,77064.0,20.5608,20.6452,20.5608,20.6452,77064.0
2016-04-13 13:30:00,24.46,24.53,24.46,24.53,57434.0,20.6452,20.7043,20.6452,20.7043,57434.0
2016-04-13 14:00:00,24.53,24.54,24.47,24.47,87530.0,20.7043,20.7127,20.6536,20.6536,87530.0
2016-04-13 14:30:00,24.48,24.56,24.48,24.55,122568.0,20.6621,20.7296,20.6621,20.7211,122568.0
2016-04-13 15:00:00,24.55,24.59,24.54,24.55,138996.0,20.7211,20.7549,20.7127,20.7211,138996.0
2016-04-13 15:30:00,24.56,24.63,24.55,24.61,500956.0,20.7296,20.7887,20.7211,20.7718,500956.0
2016-04-14 09:30:00,24.54,24.56,24.33,24.36,275970.0,20.7127,20.7296,20.5354,20.5608,275970.0
2016-04-14 10:00:00,24.37,24.49,24.35,24.42,243546.0,20.5692,20.6705,20.5523,20.6114,243546.0
2016-04-14 10:30:00,24.42,24.46,24.39,24.41,231620.0,20.6114,20.6452,20.5861,20.603,231620.0
2016-04-14 11:00:00,24.4,24.56,24.4,24.55,371822.0,20.5945,20.7296,20.5945,20.7211,371822.0
2016-04-14 11:30:00,24.55,24.64,24.54,24.62,155588.0,20.7211,20.7971,20.7127,20.7802,155588.0
2016-04-14 12:00:00,24.62,24.63,24.56,24.6,130816.0,20.7802,20.7887,20.7296,20.7633,130816.0
2016-04-14 12:30:00,24.59,24.68,24.58,24.66,61840.0,20.7549,20.8309,20.7465,20.814,61840.0
2016-04-14 13:00:00,24.66,24.73,24.66,24.7,120454.0,20.814,20.8731,20.814,20.8477,120454.0
2016-04-14 13:30:00,24.69,24.69,24.62,24.64,113392.0,20.8393,20.8393,20.7802,20.7971,113392.0
2016-04-14 14:00:00,24.65,24.68,24.61,24.61,124952.0,20.8055,20.8309,20.7718,20.7718,124952.0
2016-04-14 14:30:00,24.61,24.64,24.6,24.63,111184.0,20.7718,20.7971,20.7633,20.7887,111184.0
2016-04-14 15:00:00,24.63,24.68,24.61,24.63,194518.0,20.7887,20.8309,20.7718,20.7887,194518.0
2016-04-14 15:30:00,24.62,24.67,24.61,24.64,332960.0,20.7802,20.8224,20.7718,20.7971,332960.0
2016-04-15 09:30:00,24.59,24.6,24.41,24.47,376978.0,20.7549,20.7633,20.603,20.6536,376978.0
2016-04-15 10:00:00,24.47,24.5,24.41,24.47,250564.0,20.6536,20.6789,20.603,20.6536,250564.0
2016-04-15 10:30:00,24.47,24.52,24.38,24.39,1017118.0,20.6536,20.6958,20.5776,20.5861,1017118.0
2016-04-15 11:00:00,24.39,24.42,24.38,24.4,345178.0,20.5861,20.6114,20.5776,20.5945,345178.0
2016-04-15 11:30:00,24.4,24.42,24.39,24.4,152596.0,20.5945,20.6114,20.5861,20.5945,152596.0
2016-04-15 12:00:00,24.4,24.42,24.36,24.39,375356.0,20.5945,20.6114,20.5608,20.5861,375356.0
2016-04-15 12:30:00,24.39,24.44,24.38,24.4,159208.0,20.5861,20.6283,20.5776,20.5945,159208.0
2016-04-15 13:00:00,24.4,24.41,24.35,24.38,349300.0,20.5945,20.603,20.5523,20.5776,349300.0
2016-04-15 13:30:00,24.38,24.39,24.34,24.38,255072.0,20.5776,20.5861,20.5439,20.5776,255072.0
2016-04-15 14:00:00,24.38,24.39,24.32,24.34,403826.0,20.5776,20.5861,20.527,20.5439,403826.0
2016-04-15 14:30:00,24.33,24.43,24.31,24.43,212678.0,20.5354,20.6198,20.5186,20.6198,212678.0
2016-04-15 15:00:00,24.42,24.45,24.41,24.43,147706.0,20.6114,20.6367,20.603,20.6198,147706.0
2016-04-15 15:30:00,24.43,24.44,24.36,24.38,431958.0,20.6198,20.6283,20.5608,20.5776,431958.0
2016-04-18 09:30:00,24.34,24.41,24.25,24.36,163078.0,20.5439,20.603,20.4679,20.5608,163078.0
2016-04-18 10:00:00,24.34,24.47,24.34,24.39,613150.0,20.5439,20.6536,20.5439,20.5861,613150.0
2016-04-18 10:30:00,24.4,24.47,24.36,24.36,331204.0,20.5945,20.6536,20.5608,20.5608,331204.0
2016-04-18 11:00:00,24.36,24.39,24.34,24.37,136664.0,20.5608,20.5861,20.5439,20.5692,136664.0
2016-04-18 11:30:00,24.37,24.39,24.32,24.36,386736.0,20.5692,20.5861,20.527,20.5608,386736.0
2016-04-18 12:00:00,24.36,24.4,24.35,24.39,125358.0,20.5608,20.5945,20.5523,20.5861,125358.0
2016-04-18 12:30:00,24.39,24.43,24.38,24.43,331030.0,20.5861,20.6198,20.5776,20.6198,331030.0
2016-04-18 13:00:00,24.43,24.48,24.39,24.47,281108.0,20.6198,20.6621,20.5861,20.6536,281108.0
2016-04-18 13:30:00,24.47,24.53,24.46,24.46,144278.0,20.6536,20.7043,20.6452,20.6452,144278.0
2016-04-18 14:00:00,24.46,24.46,24.43,24.43,156422.0,20.6452,20.6452,20.6198,20.6198,156422.0
2016-04-18 14:30:00,24.44,24.47,24.32,24.45,251236.0,20.6283,20.6536,20.527,20.6367,251236.0
2016-04-18 15:00:00,24.45,24.47,24.43,24.46,143452.0,20.6367,20.6536,20.6198,20.6452,143452.0
2016-04-18 15:30:00,24.46,24.48,24.42,24.45,641606.0,20.6452,20.6621,20.6114,20.6367,641606.0
2016-04-19 09:30:00,24.54,24.65,24.46,24.5,263924.0,20.7127,20.8055,20.6452,20.6789,263924.0
2016-04-19 10:00:00,24.5,24.53,24.47,24.48,279498.0,20.6789,20.7043,20.6536,20.6621,279498.0
2016-04-19 10:30:00,24.48,24.54,24.45,24.47,192536.0,20.6621,20.7127,20.6367,20.6536,192536.0
2016-04-19 11:00:00,24.47,24.52,24.45,24.46,157506.0,20.6536,20.6958,20.6367,20.6452,157506.0
2016-04-19 11:30:00,24.45,24.51,24.37,24.39,246942.0,20.6367,20.6874,20.5692,20.5861,246942.0
2016-04-19 12:00:00,24.38,24.39,24.23,24.25,506560.0,20.5776,20.5861,20.451,20.4679,506560.0
2016-04-19 12:30:00,24.25,24.26,24.21,24.25,134086.0,20.4679,20.4764,20.4342,20.4679,134086.0
2016-04-19 13:00:00,24.25,24.33,24.25,24.29,179508.0,20.4679,20.5354,20.4679,20.5017,179508.0
2016-04-19 13:30:00,24.29,24.39,24.27,24.35,156816.0,20.5017,20.5861,20.4848,20.5523,156816.0
2016-04-19 14:00:00,24.36,24.37,24.29,24.29,117178.0,20.5608,20.5692,20.5017,20.5017,117178.0
2016-04-19 14:30:00,24.29,24.32,24.25,24.28,134492.0,20.5017,20.527,20.4679,20.4932,134492.0
2016-04-19 15:00:00,24.27,24.3,24.25,24.27,384728.0,20.4848,20.5101,20.4679,20.4848,384728.0
2016-04-19 15:30:00,24.28,24.29,24.24,24.25,662200.0,20.4932,20.5017,20.4595,20.4679,662200.0
2016-04-20 09:30:00,24.23,24.59,24.23,24.58,300378.0,20.451,20.7549,20.451,20.7465,300378.0
2016-04-20 10:00:00,24.56,24.6,24.46,24.46,250622.0,20.7296,20.7633,20.6452,20.6452,250622.0
2016-04-20 10:30:00,24.47,24.49,24.38,24.39,229296.0,20.6536,20.6705,20.5776,20.5861,229296.0
2016-04-20 11:00:00,24.39,24.57,24.38,24.56,654448.0,20.5861,20.738,20.5776,20.7296,654448.0
2016-04-20 11:30:00,24.56,24.67,24.52,24.61,354288.0,20.7296,20.8224,20.6958,20.7718,354288.0
2016-04-20 12:00:00,24.61,24.68,24.6,24.68,328324.0,20.7718,20.8309,20.7633,20.8309,328324.0
2016-04-20 12:30:00,24.68,24.79,24.67,24.79,115834.0,20.8309,20.9237,20.8224,20.9237,115834.0
2016-04-20 13:00:00,24.79,24.83,24.75,24.82,344104.0,20.9237,20.9575,20.8899,20.949,344104.0
2016-04-20 13:30:00,24.82,24.83,24.79,24.81,177152.0,20.949,20.9575,20.9237,20.9406,177152.0
2016-04-20 14:00:00,24.81,24.84,24.79,24.83,120536.0,20.9406,20.9659,20.9237,20.9575,120536.0
2016-04-20 14:30:00,24.83,24.85,24.82,24.84,109716.0,20.9575,20.9743,20.949,20.9659,109716.0
2016-04-20 15:00:00,24.83,24.86,24.82,24.84,171138.0,20.9575,20.9828,20.949,20.9659,171138.0
2016-04-20 15:30:00,24.84,24.84,24.78,24.79,726734.0,20.9659,20.9659,20.9153,20.9237,726734.0
2016-04-21 09:30:00,24.74,24.83,24.68,24.78,205586.0,20.8815,20.9575,20.8309,20.9153,205586.0
2016-04-21 10:00:00,24.77,24.82,24.7,24.82,151162.0,20.9068,20.949,20.8477,20.949,151162.0
2016-04-21 10:30:00,24.82,24.93,24.81,24.9,291312.0,20.949,21.0419,20.9406,21.0165,291312.0
2016-04-21 11:00:00,24.89,25.0,24.89,24.99,183698.0,21.0081,21.101,21.0081,21.0925,183698.0
2016-04-21 11:30:00,24.99,25.0,24.78,24.8,273512.0,21.0925,21.101,20.9153,20.9321,273512.0
2016-04-21 12:00:00,24.79,24.83,24.79,24.8,172434.0,20.9237,20.9575,20.9237,20.9321,172434.0
2016-04-21 12:30:00,24.81,24.83,24.77,24.83,194302.0,20.9406,20.9575,20.9068,20.9575,194302.0
2016-04-21 13:00:00,24.82,24.85,24.78,24.83,83344.0,20.949,20.9743,20.9153,20.9575,83344.0
2016-04-21 13:30:00,24.83,24.89,24.82,24.85,137136.0,20.9575,21.0081,20.949,20.9743,137136.0
2016-04-21 14:00:00,24.85,24.85,24.75,24.77,187560.0,20.9743,20.9743,20.8899,20.9068,187560.0
2016-04-21 14:30:00,24.77,24.78,24.75,24.78,239646.0,20.9068,20.9153,20.8899,20.9153,239646.0
2016-04-21 15:00:00,24.78,24.79,24.7,24.7,264820.0,20.9153,20.9237,20.8477,20.8477,264820.0
2016-04-21 15:30:00,24.7,24.75,24.69,24.71,422696.0,20.8477,20.8899,20.8393,20.8562,422696.0
2016-04-22 09:30:00,24.69,25.22,24.68,25.21,311386.0,20.8393,21.2866,20.8309,21.2782,311386.0
2016-04-22 10:00:00,25.21,25.27,25.13,25.25,376644.0,21.2782,21.3288,21.2107,21.312,376644.0
2016-04-22 10:30:00,25.25,25.25,25.1,25.12,331832.0,21.312,21.312,21.1854,21.2022,331832.0
2016-04-22 11:00:00,25.12,25.15,25.0,25.02,356164.0,21.2022,21.2276,21.101,21.1178,356164.0
2016-04-22 11:30:00,25.02,25.07,24.9,24.93,233220.0,21.1178,21.16,21.0165,21.0419,233220.0
2016-04-22 12:00:00,24.93,24.95,24.84,24.84,222554.0,21.0419,21.0587,20.9659,20.9659,222554.0
2016-04-22 12:30:00,24.84,24.84,24.79,24.8,213646.0,20.9659,20.9659,20.9237,20.9321,213646.0
2016-04-22 13:00:00,24.8,24.89,24.8,24.88,217202.0,20.9321,21.0081,20.9321,20.9997,217202.0
2016-04-22 13:30:00,24.88,24.91,24.85,24.88,121190.0,20.9997,21.025,20.9743,20.9997,121190.0
2016-04-22 14:00:00,24.88,24.93,24.84,24.92,118564.0,20.9997,21.0419,20.9659,21.0334,118564.0
2016-04-22 14:30:00,24.93,24.94,24.9,24.91,151238.0,21.0419,21.0503,21.0165,21.025,151238.0
2016-04-22 15:00:00,24.91,24.91,24.8,24.83,193164.0,21.025,21.025,20.9321,20.9575,193164.0
2016-04-22 15:30:00,24.83,24.87,24.82,24.86,458580.0,20.9575,20.9912,20.949,20.9828,458580.0
2016-04-25 09:30:00,24.85,24.93,24.77,24.91,252840.0,20.9743,21.0419,20.9068,21.025,252840.0
2016-04-25 10:00:00,24.91,24.95,24.86,24.9,306618.0,21.025,21.0587,20.9828,21.0165,306618.0
2016-04-25 10:30:00,24.9,24.94,24.88,24.89,151498.0,21.0165,21.0503,20.9997,21.0081,151498.0
2016-04-25 11:00:00,24.88,24.89,24.81,24.84,205284.0,20.9997,21.0081,20.9406,20.9659,205284.0
2016-04-25 11:30:00,24.84,24.84,24.79,24.8,142326.0,20.9659,20.9659,20.9237,20.9321,142326.0
2016-04-25 12:00:00,24.8,24.83,24.75,24.83,93550.0,20.9321,20.9575,20.8899,20.9575,93550.0
2016-04-25 12:30:00,24.84,24.9,24.79,24.86,70074.0,20.9659,21.0165,20.9237,20.9828,70074.0
2016-04-25 13:00:00,24.86,24.92,24.86,24.86,68092.0,20.9828,21.0334,20.9828,20.9828,68092.0
2016-04-25 13:30:00,24.86,24.89,24.86,24.88,92502.0,20.9828,21.0081,20.9828,20.9997,92502.0
2016-04-25 14:00:00,24.88,24.89,24.86,24.89,183342.0,20.9997,21.0081,20.9828,21.0081,183342.0
2016-04-25 14:30:00,24.89,24.89,24.84,24.86,163286.0,21.0081,21.0081,20.9659,20.9828,163286.0
2016-04-25 15:00:00,24.86,24.86,24.78,24.79,153466.0,20.9828,20.9828,20.9153,20.9237,153466.0
2016-04-25 15:30:00,24.78,24.82,24.75,24.79,559916.0,20.9153,20.949,20.8899,20.9237,559916.0
2016-04-26 09:30:00,24.88,25.32,24.82,25.31,246714.0,20.9997,21.371,20.949,21.3626,246714.0
2016-04-26 10:00:00,25.32,25.34,25.18,25.18,271336.0,21.371,21.3879,21.2529,21.2529,271336.0
2016-04-26 10:30:00,25.17,25.27,25.15,25.16,273952.0,21.2444,21.3288,21.2276,21.236,273952.0
2016-04-26 11:00:00,25.16,25.23,25.14,25.16,251016.0,21.236,21.2951,21.2191,21.236,251016.0
2016-04-26 11:30:00,25.16,25.23,25.16,25.22,149030.0,21.236,21.2951,21.236,21.2866,149030.0
2016-04-26 12:00:00,25.22,25.23,25.2,25.21,398696.0,21.2866,21.2951,21.2698,21.2782,398696.0
2016-04-26 12:30:00,25.22,25.23,25.11,25.13,381932.0,21.2866,21.2951,21.1938,21.2107,381932.0
2016-04-26 13:00:00,25.13,25.13,25.05,25.12,163238.0,21.2107,21.2107,21.1432,21.2022,163238.0
2016-04-26 13:30:00,25.13,25.14,25.08,25.13,1218426.0,21.2107,21.2191,21.1685,21.2107,1218426.0
2016-04-26 14:00:00,25.13,25.13,25.04,25.05,253398.0,21.2107,21.2107,21.1347,21.1432,253398.0
2016-04-26 14:30:00,25.04,25.04,24.98,24.98,231148.0,21.1347,21.1347,21.0841,21.0841,231148.0
2016-04-26 15:00:00,24.98,25.0,24.93,24.95,212234.0,21.0841,21.101,21.0419,21.0587,212234.0
2016-04-26 15:30:00,24.96,25.04,24.95,25.04,545316.0,21.0672,21.1347,21.0587,21.1347,545316.0
2016-04-27 09:30:00,24.89,25.26,24.83,25.02,258560.0,21.0081,21.3204,20.9575,21.1178,258560.0
2016-04-27 10:00:00,25.02,25.04,24.82,24.85,248790.0,21.1178,21.1347,20.949,20.9743,248790.0
2016-04-27 10:30:00,24.84,24.85,24.66,24.75,495406.0,20.9659,20.9743,20.814,20.8899,495406.0
2016-04-27 11:00:00,24.75,24.83,24.74,24.82,301804.0,20.8899,20.9575,20.8815,20.949,301804.0
2016-04-27 11:30:00,24.82,24.86,24.81,24.85,424328.0,20.949,20.9828,20.9406,20.9743,424328.0
2016-04-27 12:00:00,24.85,24.96,24.82,24.96,222668.0,20.9743,21.0672,20.949,21.0672,222668.0
2016-04-27 12:30:00,24.96,25.01,24.96,25.01,150190.0,21.0672,21.1094,21.0672,21.1094,150190.0
2016-04-27 13:00:00,25.0,25.03,24.93,24.94,92494.0,21.101,21.1263,21.0419,21.0503,92494.0
2016-04-27 13:30:00,24.93,25.08,24.93,25.05,449326.0,21.0419,21.1685,21.0419,21.1432,449326.0
2016-04-27 14:00:00,25.03,25.12,24.96,25.11,216586.0,21.1263,21.2022,21.0672,21.1938,216586.0
2016-04-27 14:30:00,25.11,25.11,25.06,25.1,260614.0,21.1938,21.1938,21.1516,21.1854,260614.0
2016-04-27 15:00:00,25.1,25.21,25.09,25.2,142376.0,21.1854,21.2782,21.1769,21.2698,142376.0
2016-04-27 15:30:00,25.2,25.21,25.14,25.17,635478.0,21.2698,21.2782,21.2191,21.2444,635478.0
2016-04-28 09:30:00,25.0,25.18,24.79,25.11,513556.0,21.101,21.2529,20.9237,21.1938,513556.0
2016-04-28 10:00:00,25.11,25.21,25.06,25.13,296450.0,21.1938,21.2782,21.1516,21.2107,296450.0
2016-04-28 10:30:00,25.13,25.31,25.1,25.25,255556.0,21.2107,21.3626,21.1854,21.312,255556.0
2016-04-28 11:00:00,25.25,25.31,25.24,25.31,178562.0,21.312,21.3626,21.3035,21.3626,178562.0
2016-04-28 11:30:00,25.31,25.32,25.25,25.27,250440.0,21.3626,21.371,21.312,21.3288,250440.0
2016-04-28 12:00:00,25.28,25.31,25.16,25.16,367816.0,21.3373,21.3626,21.236,21.236,367816.0
2016-04-28 12:30:00,25.17,25.18,25.15,25.16,115786.0,21.2444,21.2529,21.2276,21.236,115786.0
2016-04-28 13:00:00,25.16,25.17,25.1,25.1,1130600.0,21.236,21.2444,21.1854,21.1854,1130600.0
2016-04-28 13:30:00,25.11,25.13,25.04,25.04,149926.0,21.1938,21.2107,21.1347,21.1347,149926.0
2016-04-28 14:00:00,25.04,25.09,25.02,25.09,213592.0,21.1347,21.1769,21.1178,21.1769,213592.0
2016-04-28 14:30:00,25.08,25.08,24.93,24.94,227962.0,21.1685,21.1685,21.0419,21.0503,227962.0
2016-04-28 15:00:00,24.94,24.95,24.76,24.77,323364.0,21.0503,21.0587,20.8984,20.9068,323364.0
2016-04-28 15:30:00,24.78,24.8,24.7,24.75,769486.0,20.9153,20.9321,20.8477,20.8899,769486.0
2016-04-29 09:30:00,24.67,24.67,24.23,24.25,303610.0,20.8224,20.8224,20.451,20.4679,303610.0
2016-04-29 10:00:00,24.25,24.34,24.16,24.32,296602.0,20.4679,20.5439,20.392,20.527,296602.0
2016-04-29 10:30:00,24.31,24.43,24.22,24.27,290778.0,20.5186,20.6198,20.4426,20.4848,290778.0
2016-04-29 11:00:00,24.27,24.27,24.09,24.12,484548.0,20.4848,20.4848,20.3329,20.3582,484548.0
2016-04-29 11:30:00,24.12,24.18,24.07,24.16,313704.0,20.3582,20.4088,20.316,20.392,313704.0
2016-04-29 12:00:00,24.16,24.21,24.14,24.18,191856.0,20.392,20.4342,20.3751,20.4088,191856.0
2016-04-29 12:30:00,24.18,24.21,24.15,24.18,105010.0,20.4088,20.4342,20.3835,20.4088,105010.0
2016-04-29 13:00:00,24.18,24.31,24.18,24.28,71752.0,20.4088,20.5186,20.4088,20.4932,71752.0
2016-04-29 13:30:00,24.29,24.3,24.18,24.19,121758.0,20.5017,20.5101,20.4088,20.4173,121758.0
2016-04-29 14:00:00,24.2,24.24,24.15,24.22,107534.0,20.4257,20.4595,20.3835,20.4426,107534.0
2016-04-29 14:30:00,24.21,24.23,24.17,24.2,156750.0,20.4342,20.451,20.4004,20.4257,156750.0
2016-04-29 15:00:00,24.2,24.3,24.2,24.26,275582.0,20.4257,20.5101,20.4257,20.4764,275582.0
2016-04-29 15:30:00,24.26,24.32,24.23,24.3,767136.0,20.4764,20.527,20.451,20.5101,767136.0
2016-05-02 09:30:00,24.43,24.45,24.18,24.35,180588.0,20.6198,20.6367,20.4088,20.5523,180588.0
2016-05-02 10:00:00,24.34,24.5,24.29,24.45,144896.0,20.5439,20.6789,20.5017,20.6367,144896.0
2016-05-02 10:30:00,24.45,24.5,24.38,24.42,98436.0,20.6367,20.6789,20.5776,20.6114,98436.0
2016-05-02 11:00:00,24.41,24.5,24.38,24.48,91554.0,20.603,20.6789,20.5776,20.6621,91554.0
2016-05-02 11:30:00,24.47,24.5,24.41,24.43,109886.0,20.6536,20.6789,20.603,20.6198,109886.0
2016-05-02 12:00:00,24.42,24.5,24.4,24.48,139368.0,20.6114,20.6789,20.5945,20.6621,139368.0
2016-05-02 12:30:00,24.48,24.52,24.46,24.49,91132.0,20.6621,20.6958,20.6452,20.6705,91132.0
2016-05-02 13:00:00,24.49,24.59,24.49,24.55,85052.0,20.6705,20.7549,20.6705,20.7211,85052.0
2016-05-02 13:30:00,24.55,24.56,24.52,24.52,129124.0,20.7211,20.7296,20.6958,20.6958,129124.0
2016-05-02 14:00:00,24.52,24.61,24.52,24.59,253626.0,20.6958,20.7718,20.6958,20.7549,253626.0
2016-05-02 14:30:00,24.59,24.63,24.58,24.6,463786.0,20.7549,20.7887,20.7465,20.7633,463786.0
2016-05-02 15:00:00,24.6,24.71,24.6,24.69,301398.0,20.7633,20.8562,20.7633,20.8393,301398.0
2016-05-02 15:30:00,24.7,24.72,24.68,24.68,764358.0,20.8477,20.8646,20.8309,20.8309,764358.0
2016-05-03 09:30:00,24.54,24.57,24.38,24.44,257748.0,20.7127,20.738,20.5776,20.6283,257748.0
2016-05-03 10:00:00,24.45,24.45,24.3,24.42,446538.0,20.6367,20.6367,20.5101,20.6114,446538.0
2016-05-03 10:30:00,24.41,24.46,24.31,24.34,290432.0,20.603,20.6452,20.5186,20.5439,290432.0
2016-05-03 11:00:00,24.35,24.39,24.31,24.31,267948.0,20.5523,20.5861,20.5186,20.5186,267948.0
2016-05-03 11:30:00,24.31,24.41,24.28,24.38,336928.0,20.5186,20.603,20.4932,20.5776,336928.0
2016-05-03 12:00:00,24.38,24.4,24.33,24.35,165002.0,20.5776,20.5945,20.5354,20.5523,165002.0
2016-05-03 12:30:00,24.35,24.41,24.35,24.4,104884.0,20.5523,20.603,20.5523,20.5945,104884.0
2016-05-03 13:00:00,24.4,24.43,24.36,24.4,107168.0,20.5945,20.6198,20.5608,20.5945,107168.0
2016-05-03 13:30:00,24.41,24.43,24.38,24.41,121982.0,20.603,20.6198,20.5776,20.603,121982.0
2016-05-03 14:00:00,24.41,24.41,24.29,24.33,192100.0,20.603,20.603,20.5017,20.5354,192100.0
2016-05-03 14:30:00,24.33,24.38,24.32,24.34,189286.0,20.5354,20.5776,20.527,20.5439,189286.0
2016-05-03 15:00:00,24.34,24.36,24.31,24.33,290146.0,20.5439,20.5608,20.5186,20.5354,290146.0
2016-05-03 15:30:00,24.33,24.41,24.31,24.4,620612.0,20.5354,20.603,20.5186,20.5945,620612.0
2016-05-04 09:30:00,24.26,24.4,24.21,24.36,349584.0,20.4764,20.5945,20.4342,20.5608,349584.0
2016-05-04 10:00:00,24.4,24.44,24.27,24.33,219312.0,20.5945,20.6283,20.4848,20.5354,219312.0
2016-05-04 10:30:00,24.31,24.46,24.27,24.4,213738.0,20.5186,20.6452,20.4848,20.5945,213738.0
2016-05-04 11:00:00,24.39,24.42,24.31,24.31,170242.0,20.5861,20.6114,20.5186,20.5186,170242.0
2016-05-04 11:30:00,24.31,24.34,24.27,24.32,196308.0,20.5186,20.5439,20.4848,20.527,196308.0
2016-05-04 12:00:00,24.32,24.34,24.3,24.32,147796.0,20.527,20.5439,20.5101,20.527,147796.0
2016-05-04 12:30:00,24.32,24.35,24.3,24.31,147544.0,20.527,20.5523,20.5101,20.5186,147544.0
2016-05-04 13:00:00,24.31,24.32,24.24,24.31,99052.0,20.5186,20.527,20.4595,20.5186,99052.0
2016-05-04 13:30:00,24.32,24.32,24.22,24.23,139598.0,20.527,20.527,20.4426,20.451,139598.0
2016-05-04 14:00:00,24.22,24.23,24.15,24.18,275414.0,20.4426,20.451,20.3835,20.4088,275414.0
2016-05-04 14:30:00,24.18,24.2,24.13,24.16,346798.0,20.4088,20.4257,20.3666,20.392,346798.0
2016-05-04 15:00:00,24.16,24.19,24.14,24.15,300470.0,20.392,20.4173,20.3751,20.3835,300470.0
2016-05-04 15:30:00,24.15,24.27,24.15,24.21,665872.0,20.3835,20.4848,20.3835,20.4342,665872.0
2016-05-05 09:30:00,24.42,24.42,23.6,23.85,745382.0,20.6114,20.6114,19.9193,20.1303,745382.0
2016-05-05 10:00:00,23.84,24.0,23.78,24.0,402326.0,20.1219,20.2569,20.0712,20.2569,402326.0
2016-05-05 10:30:00,24.0,24.11,23.93,24.11,342284.0,20.2569,20.3498,20.1978,20.3498,342284.0
2016-05-05 11:00:00,24.11,24.17,24.06,24.09,216522.0,20.3498,20.4004,20.3076,20.3329,216522.0
2016-05-05 11:30:00,24.08,24.13,24.05,24.07,146718.0,20.3244,20.3666,20.2991,20.316,146718.0
2016-05-05 12:00:00,24.07,24.11,24.01,24.01,234594.0,20.316,20.3498,20.2654,20.2654,234594.0
2016-05-05 12:30:00,24.02,24.02,23.98,23.99,313982.0,20.2738,20.2738,20.24,20.2485,313982.0
2016-05-05 13:00:00,23.99,24.0,23.93,23.95,269398.0,20.2485,20.2569,20.1978,20.2147,269398.0
2016-05-05 13:30:00,23.95,23.97,23.88,23.95,207296.0,20.2147,20.2316,20.1556,20.2147,207296.0
2016-05-05 14:00:00,23.95,24.0,23.92,23.97,228196.0,20.2147,20.2569,20.1894,20.2316,228196.0
2016-05-05 14:30:00,23.97,24.0,23.97,23.97,230584.0,20.2316,20.2569,20.2316,20.2316,230584.0
2016-05-05 15:00:00,23.97,24.0,23.93,23.95,234916.0,20.2316,20.2569,20.1978,20.2147,234916.0
2016-05-05 15:30:00,23.95,23.97,23.9,23.92,975530.0,20.2147,20.2316,20.1725,20.1894,975530.0
2016-05-06 09:30:00,23.71,23.82,23.6,23.72,317650.0,20.0121,20.105,19.9193,20.0206,317650.0
2016-05-06 10:00:00,23.72,23.79,23.55,23.63,454984.0,20.0206,20.0797,19.8771,19.9446,454984.0
2016-05-06 10:30:00,23.61,23.65,23.57,23.6,358002.0,19.9277,19.9615,19.894,19.9193,358002.0
2016-05-06 11:00:00,23.6,23.67,23.59,23.64,303816.0,19.9193,19.9784,19.9109,19.9531,303816.0
2016-05-06 11:30:00,23.64,23.66,23.56,23.57,305276.0,19.9531,19.9699,19.8855,19.894,305276.0
2016-05-06 12:00:00,23.57,23.66,23.54,23.66,332976.0,19.894,19.9699,19.8687,19.9699,332976.0
2016-05-06 12:30:00,23.66,23.69,23.64,23.68,301458.0,19.9699,19.9953,19.9531,19.9868,301458.0
2016-05-06 13:00:00,23.68,23.74,23.66,23.67,293364.0,19.9868,20.0375,19.9699,19.9784,293364.0
2016-05-06 13:30:00,23.67,23.75,23.64,23.72,241880.0,19.9784,20.0459,19.9531,20.0206,241880.0
2016-05-06 14:00:00,23.71,23.9,23.7,23.86,209832.0,20.0121,20.1725,20.0037,20.1387,209832.0
2016-05-06 14:30:00,23.86,23.92,23.85,23.9,241838.0,20.1387,20.1894,20.1303,20.1725,241838.0
2016-05-06 15:00:00,23.9,23.95,23.88,23.92,197496.0,20.1725,20.2147,20.1556,20.1894,197496.0
2016-05-06 15:30:00,23.92,23.98,23.89,23.98,587022.0,20.1894,20.24,20.1641,20.24,587022.0
2016-05-09 09:30:00,23.94,24.1,23.92,24.0,203430.0,20.2063,20.3413,20.1894,20.2569,203430.0
2016-05-09 10:00:00,24.0,24.0,23.83,23.85,139396.0,20.2569,20.2569,20.1134,20.1303,139396.0
2016-05-09 10:30:00,23.85,23.87,23.78,23.83,81906.0,20.1303,20.1472,20.0712,20.1134,81906.0
2016-05-09 11:00:00,23.83,23.86,23.76,23.82,179004.0,20.1134,20.1387,20.0543,20.105,179004.0
2016-05-09 11:30:00,23.83,23.83,23.79,23.8,220166.0,20.1134,20.1134,20.0797,20.0881,220166.0
2016-05-09 12:00:00,23.8,23.82,23.75,23.79,110130.0,20.0881,20.105,20.0459,20.0797,110130.0
2016-05-09 12:30:00,23.78,23.86,23.78,23.86,75346.0,20.0712,20.1387,20.0712,20.1387,75346.0
2016-05-09 13:00:00,23.86,23.92,23.85,23.89,65096.0,20.1387,20.1894,20.1303,20.1641,65096.0
2016-05-09 13:30:00,23.88,23.91,23.81,23.85,95232.0,20.1556,20.1809,20.0965,20.1303,95232.0
2016-05-09 14:00:00,23.85,23.89,23.85,23.88,104264.0,20.1303,20.1641,20.1303,20.1556,104264.0
2016-05-09 14:30:00,23.89,23.9,23.86,23.9,197572.0,20.1641,20.1725,20.1387,20.1725,197572.0
2016-05-09 15:00:00,23.89,23.9,23.84,23.84,147668.0,20.1641,20.1725,20.1219,20.1219,147668.0
2016-05-09 15:30:00,23.85,23.86,23.77,23.78,479844.0,20.1303,20.1387,20.0628,20.0712,479844.0
2016-05-10 09:30:00,23.93,24.04,23.78,24.0,115128.0,20.1978,20.2907,20.0712,20.2569,115128.0
2016-05-10 10:00:00,24.0,24.01,23.93,24.01,150272.0,20.2569,20.2654,20.1978,20.2654,150272.0
2016-05-10 10:30:00,24.01,24.05,23.98,24.02,153740.0,20.2654,20.2991,20.24,20.2738,153740.0
2016-05-10 11:00:00,24.03,24.09,23.99,23.99,209314.0,20.2822,20.3329,20.2485,20.2485,209314.0
2016-05-10 11:30:00,23.99,24.03,23.92,24.03,181410.0,20.2485,20.2822,20.1894,20.2822,181410.0
2016-05-10 12:00:00,24.03,24.16,24.03,24.16,67576.0,20.2822,20.392,20.2822,20.392,67576.0
2016-05-10 12:30:00,24.16,24.16,24.09,24.15,67790.0,20.392,20.392,20.3329,20.3835,67790.0
2016-05-10 13:00:00,24.14,24.18,24.1,24.11,117514.0,20.3751,20.4088,20.3413,20.3498,117514.0
2016-05-10 13:30:00,24.11,24.15,24.07,24.11,172774.0,20.3498,20.3835,20.316,20.3498,172774.0
2016-05-10 14:00:00,24.11,24.13,24.08,24.09,88812.0,20.3498,20.3666,20.3244,20.3329,88812.0
2016-05-10 14:30:00,24.09,24.14,24.09,24.12,64980.0,20.3329,20.3751,20.3329,20.3582,64980.0
2016-05-10 15:00:00,24.11,24.16,24.1,24.15,249384.0,20.3498,20.392,20.3413,20.3835,249384.0
2016-05-10 15:30:00,24.15,24.18,24.11,24.17,611280.0,20.3835,20.4088,20.3498,20.4004,611280.0
2016-05-11 09:30:00,24.03,24.22,23.96,24.2,133384.0,20.2822,20.4426,20.2232,20.4257,133384.0
2016-05-11 10:00:00,24.2,24.37,24.19,24.37,175864.0,20.4257,20.5692,20.4173,20.5692,175864.0
2016-05-11 10:30:00,24.37,24.42,24.29,24.31,270714.0,20.5692,20.6114,20.5017,20.5186,270714.0
2016-05-11 11:00:00,24.31,24.32,24.25,24.25,111778.0,20.5186,20.527,20.4679,20.4679,111778.0
2016-05-11 11:30:00,24.25,24.32,24.24,24.3,132186.0,20.4679,20.527,20.4595,20.5101,132186.0
2016-05-11 12:00:00,24.31,24.31,24.27,24.31,119638.0,20.5186,20.5186,20.4848,20.5186,119638.0
2016-05-11 12:30:00,24.31,24.33,24.28,24.29,67354.0,20.5186,20.5354,20.4932,20.5017,67354.0
2016-05-11 13:00:00,24.3,24.35,24.28,24.32,90518.0,20.5101,20.5523,20.4932,20.527,90518.0
2016-05-11 13:30:00,24.33,24.33,24.25,24.25,53220.0,20.5354,20.5354,20.4679,20.4679,53220.0
2016-05-11 14:00:00,24.27,24.27,24.17,24.22,57926.0,20.4848,20.4848,20.4004,20.4426,57926.0
2016-05-11 14:30:00,24.22,24.22,24.16,24.18,66136.0,20.4426,20.4426,20.392,20.4088,66136.0
2016-05-11 15:00:00,24.18,24.23,24.17,24.17,118784.0,20.4088,20.451,20.4004,20.4004,118784.0
2016-05-11 15:30:00,24.18,24.2,24.13,24.17,391150.0,20.4088,20.4257,20.3666,20.4004,391150.0
2016-05-12 09:30:00,24.2,24.33,24.07,24.07,129708.0,20.4257,20.5354,20.316,20.316,129708.0
2016-05-12 10:00:00,24.07,24.11,24.02,24.04,198808.0,20.316,20.3498,20.2738,20.2907,198808.0
2016-05-12 10:30:00,24.04,24.04,23.81,23.82,332134.0,20.2907,20.2907,20.0965,20.105,332134.0
2016-05-12 11:00:00,23.82,23.86,23.67,23.68,416130.0,20.105,20.1387,19.9784,19.9868,416130.0
2016-05-12 11:30:00,23.68,23.76,23.65,23.65,144998.0,19.9868,20.0543,19.9615,19.9615,144998.0
2016-05-12 12:00:00,23.65,23.74,23.61,23.73,234918.0,19.9615,20.0375,19.9277,20.029,234918.0
2016-05-12 12:30:00,23.73,23.73,23.6,23.65,430696.0,20.029,20.029,19.9193,19.9615,430696.0
2016-05-12 13:00:00,23.65,23.7,23.62,23.64,272410.0,19.9615,20.0037,19.9362,19.9531,272410.0
2016-05-12 13:30:00,23.64,23.73,23.6,23.72,213560.0,19.9531,20.029,19.9193,20.0206,213560.0
2016-05-12 14:00:00,23.72,23.82,23.71,23.81,157854.0,20.0206,20.105,20.0121,20.0965,157854.0
2016-05-12 14:30:00,23.81,23.89,23.77,23.84,204014.0,20.0965,20.1641,20.0628,20.1219,204014.0
2016-05-12 15:00:00,23.84,23.84,23.77,23.77,350354.0,20.1219,20.1219,20.0628,20.0628,350354.0
2016-05-12 15:30:00,23.77,23.77,23.63,23.66,744006.0,20.0628,20.0628,19.9446,19.9699,744006.0
2016-05-13 09:30:00,23.68,23.9,23.61,23.64,346368.0,19.9868,20.1725,19.9277,19.9531,346368.0
2016-05-13 10:00:00,23.64,23.68,23.55,23.56,354028.0,19.9531,19.9868,19.8771,19.8855,354028.0
2016-05-13 10:30:00,23.55,23.61,23.49,23.57,231048.0,19.8771,19.9277,19.8265,19.894,231048.0
2016-05-13 11:00:00,23.58,23.66,23.57,23.64,356104.0,19.9024,19.9699,19.894,19.9531,356104.0
2016-05-13 11:30:00,23.65,23.72,23.62,23.66,187428.0,19.9615,20.0206,19.9362,19.9699,187428.0
2016-05-13 12:00:00,23.66,23.69,23.63,23.68,232646.0,19.9699,19.9953,19.9446,19.9868,232646.0
2016-05-13 12:30:00,23.68,23.72,23.6,23.64,157196.0,19.9868,20.0206,19.9193,19.9531,157196.0
2016-05-13 13:00:00,23.65,23.75,23.64,23.65,191586.0,19.9615,20.0459,19.9531,19.9615,191586.0
2016-05-13 13:30:00,23.65,23.66,23.57,23.6,83266.0,19.9615,19.9699,19.894,19.9193,83266.0
2016-05-13 14:00:00,23.59,23.68,23.54,23.58,270162.0,19.9109,19.9868,19.8687,19.9024,270162.0
2016-05-13 14:30:00,23.57,23.59,23.52,23.53,239310.0,19.894,19.9109,19.8518,19.8602,239310.0
2016-05-13 15:00:00,23.52,23.58,23.51,23.51,354074.0,19.8518,19.9024,19.8433,19.8433,354074.0
2016-05-13 15:30:00,23.52,23.59,23.51,23.59,894262.0,19.8518,19.9109,19.8433,19.9109,894262.0
2016-05-16 09:30:00,23.58,23.78,23.52,23.76,298768.0,19.9024,20.0712,19.8518,20.0543,298768.0
2016-05-16 10:00:00,23.77,23.85,23.74,23.78,275500.0,20.0628,20.1303,20.0375,20.0712,275500.0
2016-05-16 10:30:00,23.79,23.89,23.78,23.89,135696.0,20.0797,20.1641,20.0712,20.1641,135696.0
2016-05-16 11:00:00,23.9,23.92,23.83,23.89,133816.0,20.1725,20.1894,20.1134,20.1641,133816.0
2016-05-16 11:30:00,23.89,24.01,23.89,23.97,106132.0,20.1641,20.2654,20.1641,20.2316,106132.0
2016-05-16 12:00:00,23.97,24.02,23.95,23.96,152440.0,20.2316,20.2738,20.2147,20.2232,152440.0
2016-05-16 12:30:00,23.95,24.03,23.95,24.0,90564.0,20.2147,20.2822,20.2147,20.2569,90564.0
2016-05-16 13:00:00,24.0,24.06,23.99,24.05,102446.0,20.2569,20.3076,20.2485,20.2991,102446.0
2016-05-16 13:30:00,24.05,24.09,24.04,24.08,122040.0,20.2991,20.3329,20.2907,20.3244,122040.0
2016-05-16 14:00:00,24.09,24.13,24.08,24.11,150428.0,20.3329,20.3666,20.3244,20.3498,150428.0
2016-05-16 14:30:00,24.11,24.13,24.09,24.13,132954.0,20.3498,20.3666,20.3329,20.3666,132954.0
2016-05-16 15:00:00,24.13,24.18,24.07,24.08,241822.0,20.3666,20.4088,20.316,20.3244,241822.0
2016-05-16 15:30:00,24.08,24.09,23.96,23.97,393554.0,20.3244,20.3329,20.2232,20.2316,393554.0
2016-05-17 09:30:00,24.01,24.08,23.82,24.07,288522.0,20.2654,20.3244,20.105,20.316,288522.0
2016-05-17 10:00:00,24.07,24.07,23.91,23.92,132452.0,20.316,20.316,20.1809,20.1894,132452.0
2016-05-17 10:30:00,23.92,24.05,23.86,24.03,249226.0,20.1894,20.2991,20.1387,20.2822,249226.0
2016-05-17 11:00:00,24.04,24.09,23.98,23.99,169454.0,20.2907,20.3329,20.24,20.2485,169454.0
2016-05-17 11:30:00,24.0,24.11,23.99,24.06,140122.0,20.2569,20.3498,20.2485,20.3076,140122.0
2016-05-17 12:00:00,24.05,24.09,24.0,24.0,211916.0,20.2991,20.3329,20.2569,20.2569,211916.0
2016-05-17 12:30:00,24.01,24.06,23.99,24.03,82734.0,20.2654,20.3076,20.2485,20.2822,82734.0
2016-05-17 13:00:00,24.03,24.04,24.0,24.01,83150.0,20.2822,20.2907,20.2569,20.2654,83150.0
2016-05-17 13:30:00,24.01,24.07,23.93,23.94,107026.0,20.2654,20.316,20.1978,20.2063,107026.0
2016-05-17 14:00:00,23.95,23.96,23.81,23.85,199526.0,20.2147,20.2232,20.0965,20.1303,199526.0
2016-05-17 14:30:00,23.84,23.89,23.82,23.89,129524.0,20.1219,20.1641,20.105,20.1641,129524.0
2016-05-17 15:00:00,23.89,23.95,23.83,23.86,144830.0,20.1641,20.2147,20.1134,20.1387,144830.0
2016-05-17 15:30:00,23.87,23.94,23.86,23.89,342292.0,20.1472,20.2063,20.1387,20.1641,342292.0
2016-05-18 09:30:00,23.78,24.11,23.78,24.11,195990.0,20.0712,20.3498,20.0712,20.3498,195990.0
2016-05-18 10:00:00,24.12,24.27,24.09,24.24,156782.0,20.3582,20.4848,20.3329,20.4595,156782.0
2016-05-18 10:30:00,24.22,24.23,24.13,24.15,97384.0,20.4426,20.451,20.3666,20.3835,97384.0
2016-05-18 11:00:00,24.15,24.28,24.15,24.26,110188.0,20.3835,20.4932,20.3835,20.4764,110188.0
2016-05-18 11:30:00,24.26,24.28,24.22,24.25,169104.0,20.4764,20.4932,20.4426,20.4679,169104.0
2016-05-18 12:00:00,24.25,24.25,24.16,24.2,76742.0,20.4679,20.4679,20.392,20.4257,76742.0
2016-05-18 12:30:00,24.2,24.34,24.19,24.33,204728.0,20.4257,20.5439,20.4173,20.5354,204728.0
2016-05-18 13:00:00,24.34,24.36,24.28,24.32,151072.0,20.5439,20.5608,20.4932,20.527,151072.0
2016-05-18 13:30:00,24.33,24.36,24.31,24.32,144864.0,20.5354,20.5608,20.5186,20.527,144864.0
2016-05-18 14:00:00,24.32,24.32,24.07,24.08,281952.0,20.527,20.527,20.316,20.3244,281952.0
2016-05-18 14:30:00,24.07,24.23,24.04,24.18,213262.0,20.316,20.451,20.2907,20.4088,213262.0
2016-05-18 15:00:00,24.2,24.25,24.05,24.09,297624.0,20.4257,20.4679,20.2991,20.3329,297624.0
2016-05-18 15:30:00,24.1,24.17,24.06,24.17,433052.0,20.3413,20.4004,20.3076,20.4004,433052.0
2016-05-19 09:30:00,23.76,24.02,23.76,23.77,144514.0,20.2057,20.4268,20.2057,20.2142,144514.0
2016-05-19 10:00:00,23.77,23.85,23.75,23.81,109696.0,20.2142,20.2822,20.1972,20.2482,109696.0
2016-05-19 10:30:00,23.8,23.83,23.71,23.72,158492.0,20.2397,20.2652,20.1632,20.1717,158492.0
2016-05-19 11:00:00,23.73,23.76,23.67,23.68,230604.0,20.1802,20.2057,20.1291,20.1376,230604.0
2016-05-19 11:30:00,23.68,23.7,23.57,23.67,128080.0,20.1376,20.1547,20.0441,20.1291,128080.0
2016-05-19 12:00:00,23.68,23.79,23.63,23.67,137162.0,20.1376,20.2312,20.0951,20.1291,137162.0
2016-05-19 12:30:00,23.67,23.7,23.63,23.63,73006.0,20.1291,20.1547,20.0951,20.0951,73006.0
2016-05-19 13:00:00,23.63,23.73,23.63,23.72,132910.0,20.0951,20.1802,20.0951,20.1717,132910.0
2016-05-19 13:30:00,23.74,23.83,23.72,23.76,56486.0,20.1887,20.2652,20.1717,20.2057,56486.0
2016-05-19 14:00:00,23.77,23.86,23.75,23.85,78478.0,20.2142,20.2907,20.1972,20.2822,78478.0
2016-05-19 14:30:00,23.86,23.86,23.73,23.73,163468.0,20.2907,20.2907,20.1802,20.1802,163468.0
2016-05-19 15:00:00,23.73,23.87,23.73,23.84,132336.0,20.1802,20.2992,20.1802,20.2737,132336.0
2016-05-19 15:30:00,23.84,23.86,23.8,23.82,291812.0,20.2737,20.2907,20.2397,20.2567,291812.0
2016-05-20 09:30:00,23.96,24.35,23.96,24.28,308216.0,20.3758,20.7074,20.3758,20.6479,308216.0
2016-05-20 10:00:00,24.29,24.41,24.27,24.27,159126.0,20.6564,20.7584,20.6394,20.6394,159126.0
2016-05-20 10:30:00,24.28,24.39,24.27,24.32,253944.0,20.6479,20.7414,20.6394,20.6819,253944.0
2016-05-20 11:00:00,24.32,24.41,24.32,24.36,369634.0,20.6819,20.7584,20.6819,20.7159,369634.0
2016-05-20 11:30:00,24.36,24.44,24.36,24.43,132118.0,20.7159,20.784,20.7159,20.7754,132118.0
2016-05-20 12:00:00,24.42,24.48,24.4,24.47,143752.0,20.7669,20.818,20.7499,20.8095,143752.0
2016-05-20 12:30:00,24.47,24.51,24.46,24.47,218324.0,20.8095,20.8435,20.801,20.8095,218324.0
2016-05-20 13:00:00,24.46,24.48,24.43,24.43,76362.0,20.801,20.818,20.7754,20.7754,76362.0
2016-05-20 13:30:00,24.43,24.43,24.33,24.38,174148.0,20.7754,20.7754,20.6904,20.7329,174148.0
2016-05-20 14:00:00,24.38,24.43,24.36,24.42,154558.0,20.7329,20.7754,20.7159,20.7669,154558.0
2016-05-20 14:30:00,24.41,24.43,24.39,24.4,95740.0,20.7584,20.7754,20.7414,20.7499,95740.0
2016-05-20 15:00:00,24.4,24.41,24.33,24.35,194490.0,20.7499,20.7584,20.6904,20.7074,194490.0
2016-05-20 15:30:00,24.35,24.42,24.35,24.41,523766.0,20.7074,20.7669,20.7074,20.7584,523766.0
2016-05-23 09:30:00,24.36,24.72,24.34,24.55,163012.0,20.7159,21.0221,20.6989,20.8775,163012.0
2016-05-23 10:00:00,24.56,24.61,24.49,24.56,177266.0,20.886,20.9285,20.8265,20.886,177266.0
2016-05-23 10:30:00,24.56,24.58,24.43,24.43,154628.0,20.886,20.903,20.7754,20.7754,154628.0
2016-05-23 11:00:00,24.43,24.48,24.42,24.44,142320.0,20.7754,20.818,20.7669,20.784,142320.0
2016-05-23 11:30:00,24.45,24.46,24.38,24.42,126862.0,20.7925,20.801,20.7329,20.7669,126862.0
2016-05-23 12:00:00,24.42,24.46,24.41,24.45,69794.0,20.7669,20.801,20.7584,20.7925,69794.0
2016-05-23 12:30:00,24.45,24.5,24.43,24.48,96032.0,20.7925,20.835,20.7754,20.818,96032.0
2016-05-23 13:00:00,24.48,24.51,24.47,24.5,71160.0,20.818,20.8435,20.8095,20.835,71160.0
2016-05-23 13:30:00,24.49,24.54,24.46,24.51,74006.0,20.8265,20.869,20.801,20.8435,74006.0
2016-05-23 14:00:00,24.5,24.52,24.44,24.51,105166.0,20.835,20.852,20.784,20.8435,105166.0
2016-05-23 14:30:00,24.51,24.53,24.46,24.48,68320.0,20.8435,20.8605,20.801,20.818,68320.0
2016-05-23 15:00:00,24.48,24.49,24.47,24.49,135462.0,20.818,20.8265,20.8095,20.8265,135462.0
2016-05-23 15:30:00,24.49,24.5,24.41,24.43,329680.0,20.8265,20.835,20.7584,20.7754,329680.0
2016-05-24 09:30:00,24.53,24.73,24.52,24.66,461488.0,20.8605,21.0306,20.852,20.971,461488.0
2016-05-24 10:00:00,24.66,24.82,24.65,24.82,305412.0,20.971,21.1071,20.9625,21.1071,305412.0
2016-05-24 10:30:00,24.83,24.86,24.78,24.82,176210.0,21.1156,21.1411,21.0731,21.1071,176210.0
2016-05-24 11:00:00,24.83,24.85,24.75,24.76,303452.0,21.1156,21.1326,21.0476,21.0561,303452.0
2016-05-24 11:30:00,24.76,24.78,24.73,24.78,231640.0,21.0561,21.0731,21.0306,21.0731,231640.0
2016-05-24 12:00:00,24.78,24.85,24.75,24.85,167680.0,21.0731,21.1326,21.0476,21.1326,167680.0
2016-05-24 12:30:00,24.85,24.86,24.82,24.83,108788.0,21.1326,21.1411,21.1071,21.1156,108788.0
2016-05-24 13:00:00,24.84,24.9,24.82,24.9,119594.0,21.1241,21.1751,21.1071,21.1751,119594.0
2016-05-24 13:30:00,24.89,24.95,24.84,24.95,196506.0,21.1666,21.2177,21.1241,21.2177,196506.0
2016-05-24 14:00:00,24.94,25.0,24.89,24.99,180492.0,21.2092,21.2602,21.1666,21.2517,180492.0
2016-05-24 14:30:00,24.99,25.02,24.97,25.02,195462.0,21.2517,21.2772,21.2347,21.2772,195462.0
2016-05-24 15:00:00,25.01,25.06,24.99,25.05,225756.0,21.2687,21.3112,21.2517,21.3027,225756.0
2016-05-24 15:30:00,25.05,25.06,24.98,24.99,408332.0,21.3027,21.3112,21.2432,21.2517,408332.0
2016-05-25 09:30:00,25.07,25.25,25.04,25.17,227126.0,21.3197,21.4728,21.2942,21.4048,227126.0
2016-05-25 10:00:00,25.18,25.3,25.16,25.24,424252.0,21.4133,21.5153,21.3962,21.4643,424252.0
2016-05-25 10:30:00,25.24,25.25,25.15,25.18,234522.0,21.4643,21.4728,21.3877,21.4133,234522.0
2016-05-25 11:00:00,25.17,25.2,25.12,25.18,195272.0,21.4048,21.4303,21.3622,21.4133,195272.0
2016-05-25 11:30:00,25.2,25.24,25.17,25.22,174058.0,21.4303,21.4643,21.4048,21.4473,174058.0
2016-05-25 12:00:00,25.23,25.23,25.14,25.14,254118.0,21.4558,21.4558,21.3792,21.3792,254118.0
2016-05-25 12:30:00,25.14,25.14,25.07,25.11,327744.0,21.3792,21.3792,21.3197,21.3537,327744.0
2016-05-25 13:00:00,25.11,25.18,25.11,25.15,98318.0,21.3537,21.4133,21.3537,21.3877,98318.0
2016-05-25 13:30:00,25.16,25.16,25.03,25.06,301976.0,21.3962,21.3962,21.2857,21.3112,301976.0
2016-05-25 14:00:00,25.06,25.11,25.03,25.11,150384.0,21.3112,21.3537,21.2857,21.3537,150384.0
2016-05-25 14:30:00,25.11,25.14,25.05,25.06,208538.0,21.3537,21.3792,21.3027,21.3112,208538.0
2016-05-25 15:00:00,25.06,25.12,25.03,25.11,165364.0,21.3112,21.3622,21.2857,21.3537,165364.0
2016-05-25 15:30:00,25.11,25.13,25.05,25.09,553930.0,21.3537,21.3707,21.3027,21.3367,553930.0
2016-05-26 09:30:00,25.01,25.27,25.01,25.15,178190.0,21.2687,21.4898,21.2687,21.3877,178190.0
2016-05-26 10:00:00,25.14,25.2,25.1,25.16,322420.0,21.3792,21.4303,21.3452,21.3962,322420.0
2016-05-26 10:30:00,25.16,25.19,25.13,25.13,248778.0,21.3962,21.4218,21.3707,21.3707,248778.0
2016-05-26 11:00:00,25.12,25.2,25.11,25.19,126830.0,21.3622,21.4303,21.3537,21.4218,126830.0
2016-05-26 11:30:00,25.2,25.24,25.18,25.23,106114.0,21.4303,21.4643,21.4133,21.4558,106114.0
2016-05-26 12:00:00,25.23,25.24,25.17,25.21,201262.0,21.4558,21.4643,21.4048,21.4388,201262.0
2016-05-26 12:30:00,25.21,25.3,25.2,25.25,223834.0,21.4388,21.5153,21.4303,21.4728,223834.0
2016-05-26 13:00:00,25.25,25.31,25.25,25.29,106816.0,21.4728,21.5238,21.4728,21.5068,106816.0
2016-05-26 13:30:00,25.3,25.34,25.28,25.34,81836.0,21.5153,21.5493,21.4983,21.5493,81836.0
2016-05-26 14:00:00,25.34,25.37,25.33,25.35,164272.0,21.5493,21.5748,21.5408,21.5578,164272.0
2016-05-26 14:30:00,25.35,25.35,25.28,25.34,276186.0,21.5578,21.5578,21.4983,21.5493,276186.0
2016-05-26 15:00:00,25.34,25.36,25.33,25.36,306900.0,21.5493,21.5663,21.5408,21.5663,306900.0
2016-05-26 15:30:00,25.35,25.36,25.33,25.34,398056.0,21.5578,21.5663,21.5408,21.5493,398056.0
2016-05-27 09:30:00,25.34,25.48,25.25,25.35,215994.0,21.5493,21.6684,21.4728,21.5578,215994.0
2016-05-27 10:00:00,25.34,25.44,25.33,25.44,188342.0,21.5493,21.6344,21.5408,21.6344,188342.0
2016-05-27 10:30:00,25.44,25.46,25.41,25.45,138176.0,21.6344,21.6514,21.6088,21.6429,138176.0
2016-05-27 11:00:00,25.45,25.49,25.43,25.48,156208.0,21.6429,21.6769,21.6259,21.6684,156208.0
2016-05-27 11:30:00,25.49,25.5,25.48,25.49,158592.0,21.6769,21.6854,21.6684,21.6769,158592.0
2016-05-27 12:00:00,25.49,25.49,25.43,25.43,154212.0,21.6769,21.6769,21.6259,21.6259,154212.0
2016-05-27 12:30:00,25.43,25.53,25.43,25.52,189808.0,21.6259,21.7109,21.6259,21.7024,189808.0
2016-05-27 13:00:00,25.52,25.52,25.45,25.47,159534.0,21.7024,21.7024,21.6429,21.6599,159534.0
2016-05-27 13:30:00,25.47,25.48,25.43,25.43,101184.0,21.6599,21.6684,21.6259,21.6259,101184.0
2016-05-27 14:00:00,25.43,25.43,25.4,25.4,82306.0,21.6259,21.6259,21.6003,21.6003,82306.0
2016-05-27 14:30:00,25.4,25.42,25.39,25.4,115064.0,21.6003,21.6174,21.5918,21.6003,115064.0
2016-05-27 15:00:00,25.39,25.44,25.39,25.43,119974.0,21.5918,21.6344,21.5918,21.6259,119974.0
2016-05-27 15:30:00,25.43,25.5,25.43,25.49,533368.0,21.6259,21.6854,21.6259,21.6769,533368.0
2016-05-31 09:30:00,25.57,25.67,25.17,25.56,313682.0,21.7449,21.83,21.4048,21.7364,313682.0
2016-05-31 10:00:00,25.56,25.59,25.51,25.58,324732.0,21.7364,21.7619,21.6939,21.7534,324732.0
2016-05-31 10:30:00,25.58,25.64,25.52,25.59,163446.0,21.7534,21.8044,21.7024,21.7619,163446.0
2016-05-31 11:00:00,25.58,25.61,25.55,25.61,282368.0,21.7534,21.7789,21.7279,21.7789,282368.0
2016-05-31 11:30:00,25.6,25.66,25.59,25.63,259598.0,21.7704,21.8215,21.7619,21.7959,259598.0
2016-05-31 12:00:00,25.63,25.64,25.59,25.64,121078.0,21.7959,21.8044,21.7619,21.8044,121078.0
2016-05-31 12:30:00,25.64,25.72,25.63,25.72,145578.0,21.8044,21.8725,21.7959,21.8725,145578.0
2016-05-31 13:00:00,25.72,25.78,25.71,25.78,273262.0,21.8725,21.9235,21.864,21.9235,273262.0
2016-05-31 13:30:00,25.78,25.79,25.75,25.78,126050.0,21.9235,21.932,21.898,21.9235,126050.0
2016-05-31 14:00:00,25.79,25.79,25.72,25.73,227394.0,21.932,21.932,21.8725,21.881,227394.0
2016-05-31 14:30:00,25.73,25.76,25.72,25.76,130624.0,21.881,21.9065,21.8725,21.9065,130624.0
2016-05-31 15:00:00,25.76,25.76,25.68,25.72,196996.0,21.9065,21.9065,21.8385,21.8725,196996.0
2016-05-31 15:30:00,25.72,25.87,25.71,25.84,1104432.0,21.8725,22.0,21.864,21.9745,1104432.0
2016-06-01 09:30:00,25.69,25.72,25.58,25.61,233492.0,21.847,21.8725,21.7534,21.7789,233492.0
2016-06-01 10:00:00,25.61,25.81,25.6,25.71,271300.0,21.7789,21.949,21.7704,21.864,271300.0
2016-06-01 10:30:00,25.71,25.75,25.68,25.7,181750.0,21.864,21.898,21.8385,21.8555,181750.0
2016-06-01 11:00:00,25.7,25.77,25.7,25.74,172496.0,21.8555,21.915,21.8555,21.8895,172496.0
2016-06-01 11:30:00,25.74,25.82,25.68,25.75,162132.0,21.8895,21.9575,21.8385,21.898,162132.0
2016-06-01 12:00:00,25.75,25.79,25.74,25.75,115332.0,21.898,21.932,21.8895,21.898,115332.0
2016-06-01 12:30:00,25.75,25.79,25.73,25.79,64160.0,21.898,21.932,21.881,21.932,64160.0
2016-06-01 13:00:00,25.79,25.81,25.76,25.79,73722.0,21.932,21.949,21.9065,21.932,73722.0
2016-06-01 13:30:00,25.79,25.82,25.77,25.82,119168.0,21.932,21.9575,21.915,21.9575,119168.0
2016-06-01 14:00:00,25.82,25.88,25.79,25.88,103522.0,21.9575,22.0085,21.932,22.0085,103522.0
2016-06-01 14:30:00,25.87,25.89,25.84,25.88,122622.0,22.0,22.017,21.9745,22.0085,122622.0
2016-06-01 15:00:00,25.88,25.89,25.84,25.87,155608.0,22.0085,22.017,21.9745,22.0,155608.0
2016-06-01 15:30:00,25.87,25.88,25.83,25.86,449432.0,22.0,22.0085,21.966,21.9915,449432.0
2016-06-02 09:30:00,25.77,25.89,25.74,25.81,159604.0,21.915,22.017,21.8895,21.949,159604.0
2016-06-02 10:00:00,25.81,25.89,25.81,25.86,162946.0,21.949,22.017,21.949,21.9915,162946.0
2016-06-02 10:30:00,25.88,25.9,25.8,25.83,236656.0,22.0085,22.0255,21.9405,21.966,236656.0
2016-06-02 11:00:00,25.83,25.87,25.8,25.83,168000.0,21.966,22.0,21.9405,21.966,168000.0
2016-06-02 11:30:00,25.83,25.85,25.81,25.85,171144.0,21.966,21.983,21.949,21.983,171144.0
2016-06-02 12:00:00,25.85,25.85,25.8,25.81,174424.0,21.983,21.983,21.9405,21.949,174424.0
2016-06-02 12:30:00,25.81,25.9,25.81,25.9,138708.0,21.949,22.0255,21.949,22.0255,138708.0
2016-06-02 13:00:00,25.9,25.91,25.84,25.85,211200.0,22.0255,22.0341,21.9745,21.983,211200.0
2016-06-02 13:30:00,25.87,25.93,25.85,25.92,129442.0,22.0,22.0511,21.983,22.0426,129442.0
2016-06-02 14:00:00,25.92,25.97,25.92,25.95,127230.0,22.0426,22.0851,22.0426,22.0681,127230.0
2016-06-02 14:30:00,25.94,25.96,25.9,25.9,175360.0,22.0596,22.0766,22.0255,22.0255,175360.0
2016-06-02 15:00:00,25.9,25.91,25.84,25.85,255228.0,22.0255,22.0341,21.9745,21.983,255228.0
2016-06-02 15:30:00,25.85,25.9,25.83,25.86,442416.0,21.983,22.0255,21.966,21.9915,442416.0
2016-06-03 09:30:00,25.85,25.95,25.76,25.8,180804.0,21.983,22.0681,21.9065,21.9405,180804.0
2016-06-03 10:00:00,25.79,25.81,25.67,25.67,312688.0,21.932,21.949,21.83,21.83,312688.0
2016-06-03 10:30:00,25.67,25.79,25.67,25.76,125166.0,21.83,21.932,21.83,21.9065,125166.0
2016-06-03 11:00:00,25.76,25.81,25.74,25.79,97998.0,21.9065,21.949,21.8895,21.932,97998.0
2016-06-03 11:30:00,25.79,25.92,25.77,25.91,167298.0,21.932,22.0426,21.915,22.0341,167298.0
2016-06-03 12:00:00,25.91,25.93,25.86,25.87,148552.0,22.0341,22.0511,21.9915,22.0,148552.0
2016-06-03 12:30:00,25.87,25.9,25.79,25.82,158096.0,22.0,22.0255,21.932,21.9575,158096.0
2016-06-03 13:00:00,25.82,25.91,25.82,25.88,181844.0,21.9575,22.0341,21.9575,22.0085,181844.0
2016-06-03 13:30:00,25.88,25.93,25.86,25.9,102666.0,22.0085,22.0511,21.9915,22.0255,102666.0
2016-06-03 14:00:00,25.9,25.93,25.88,25.93,89616.0,22.0255,22.0511,22.0085,22.0511,89616.0
2016-06-03 14:30:00,25.93,26.0,25.93,25.93,324790.0,22.0511,22.1106,22.0511,22.0511,324790.0
2016-06-03 15:00:00,25.93,25.95,25.91,25.95,146338.0,22.0511,22.0681,22.0341,22.0681,146338.0
2016-06-03 15:30:00,25.95,25.95,25.9,25.91,521312.0,22.0681,22.0681,22.0255,22.0341,521312.0
2016-06-06 09:30:00,25.9,26.1,25.87,26.06,185516.0,22.0255,22.1956,22.0,22.1616,185516.0
2016-06-06 10:00:00,26.07,26.09,26.01,26.05,405510.0,22.1701,22.1871,22.1191,22.1531,405510.0
2016-06-06 10:30:00,26.05,26.07,26.02,26.03,227294.0,22.1531,22.1701,22.1276,22.1361,227294.0
2016-06-06 11:00:00,26.03,26.04,26.0,26.0,172108.0,22.1361,22.1446,22.1106,22.1106,172108.0
2016-06-06 11:30:00,26.01,26.01,25.97,25.98,205390.0,22.1191,22.1191,22.0851,22.0936,205390.0
2016-06-06 12:00:00,25.97,25.98,25.94,25.94,145986.0,22.0851,22.0936,22.0596,22.0596,145986.0
2016-06-06 12:30:00,25.95,25.97,25.9,25.92,109248.0,22.0681,22.0851,22.0255,22.0426,109248.0
2016-06-06 13:00:00,25.92,25.99,25.92,25.98,81104.0,22.0426,22.1021,22.0426,22.0936,81104.0
2016-06-06 13:30:00,25.98,25.98,25.92,25.93,193774.0,22.0936,22.0936,22.0426,22.0511,193774.0
2016-06-06 14:00:00,25.93,26.0,25.93,25.99,116392.0,22.0511,22.1106,22.0511,22.1021,116392.0
2016-06-06 14:30:00,25.99,26.0,25.97,26.0,161150.0,22.1021,22.1106,22.0851,22.1106,161150.0
2016-06-06 15:00:00,26.0,26.02,25.97,25.97,261152.0,22.1106,22.1276,22.0851,22.0851,261152.0
2016-06-06 15:30:00,25.97,25.98,25.86,25.88,620476.0,22.0851,22.0936,21.9915,22.0085,620476.0
2016-06-07 09:30:00,25.96,26.17,25.94,26.11,178642.0,22.0766,22.2552,22.0596,22.2041,178642.0
2016-06-07 10:00:00,26.11,26.15,26.09,26.13,132044.0,22.2041,22.2382,22.1871,22.2211,132044.0
2016-06-07 10:30:00,26.13,26.18,26.11,26.17,557128.0,22.2211,22.2637,22.2041,22.2552,557128.0
2016-06-07 11:00:00,26.17,26.24,26.17,26.22,100700.0,22.2552,22.3147,22.2552,22.2977,100700.0
2016-06-07 11:30:00,26.22,26.24,26.14,26.15,79998.0,22.2977,22.3147,22.2296,22.2382,79998.0
2016-06-07 12:00:00,26.16,26.2,26.12,26.18,266374.0,22.2467,22.2807,22.2126,22.2637,266374.0
2016-06-07 12:30:00,26.19,26.28,26.19,26.27,97488.0,22.2722,22.3487,22.2722,22.3402,97488.0
2016-06-07 13:00:00,26.27,26.31,26.25,26.3,73950.0,22.3402,22.3742,22.3232,22.3657,73950.0
2016-06-07 13:30:00,26.31,26.32,26.28,26.31,74726.0,22.3742,22.3827,22.3487,22.3742,74726.0
2016-06-07 14:00:00,26.3,26.4,26.3,26.4,274136.0,22.3657,22.4508,22.3657,22.4508,274136.0
2016-06-07 14:30:00,26.4,26.46,26.36,26.45,402438.0,22.4508,22.5018,22.4167,22.4933,402438.0
2016-06-07 15:00:00,26.45,26.46,26.37,26.45,243150.0,22.4933,22.5018,22.4252,22.4933,243150.0
2016-06-07 15:30:00,26.45,26.47,26.38,26.41,577912.0,22.4933,22.5103,22.4337,22.4593,577912.0
2016-06-08 09:30:00,26.45,26.59,26.36,26.39,262018.0,22.4933,22.6123,22.4167,22.4422,262018.0
2016-06-08 10:00:00,26.39,26.4,26.29,26.32,164284.0,22.4422,22.4508,22.3572,22.3827,164284.0
2016-06-08 10:30:00,26.32,26.35,26.29,26.29,376664.0,22.3827,22.4082,22.3572,22.3572,376664.0
2016-06-08 11:00:00,26.29,26.35,26.27,26.35,177750.0,22.3572,22.4082,22.3402,22.4082,177750.0
2016-06-08 11:30:00,26.35,26.43,26.34,26.38,231730.0,22.4082,22.4763,22.3997,22.4337,231730.0
2016-06-08 12:00:00,26.38,26.47,26.38,26.47,158462.0,22.4337,22.5103,22.4337,22.5103,158462.0
2016-06-08 12:30:00,26.47,26.51,26.46,26.5,90280.0,22.5103,22.5443,22.5018,22.5358,90280.0
2016-06-08 13:00:00,26.51,26.53,26.49,26.49,97620.0,22.5443,22.5613,22.5273,22.5273,97620.0
2016-06-08 13:30:00,26.49,26.5,26.43,26.48,140534.0,22.5273,22.5358,22.4763,22.5188,140534.0
2016-06-08 14:00:00,26.47,26.5,26.44,26.5,129994.0,22.5103,22.5358,22.4848,22.5358,129994.0
2016-06-08 14:30:00,26.5,26.55,26.5,26.55,132562.0,22.5358,22.5783,22.5358,22.5783,132562.0
2016-06-08 15:00:00,26.54,26.55,26.5,26.5,145976.0,22.5698,22.5783,22.5358,22.5358,145976.0
2016-06-08 15:30:00,26.5,26.53,26.49,26.5,392104.0,22.5358,22.5613,22.5273,22.5358,392104.0
2016-06-09 09:30:00,26.39,26.39,25.94,26.19,528242.0,22.4422,22.4422,22.0596,22.2722,528242.0
2016-06-09 10:00:00,26.2,26.24,26.13,26.22,214714.0,22.2807,22.3147,22.2211,22.2977,214714.0
2016-06-09 10:30:00,26.23,26.29,26.09,26.25,205288.0,22.3062,22.3572,22.1871,22.3232,205288.0
2016-06-09 11:00:00,26.25,26.33,26.24,26.31,98870.0,22.3232,22.3912,22.3147,22.3742,98870.0
2016-06-09 11:30:00,26.31,26.31,26.25,26.28,109752.0,22.3742,22.3742,22.3232,22.3487,109752.0
2016-06-09 12:00:00,26.29,26.29,26.21,26.26,92680.0,22.3572,22.3572,22.2892,22.3317,92680.0
2016-06-09 12:30:00,26.25,26.31,26.23,26.28,92702.0,22.3232,22.3742,22.3062,22.3487,92702.0
2016-06-09 13:00:00,26.29,26.33,26.27,26.33,70946.0,22.3572,22.3912,22.3402,22.3912,70946.0
2016-06-09 13:30:00,26.33,26.34,26.26,26.3,81780.0,22.3912,22.3997,22.3317,22.3657,81780.0
2016-06-09 14:00:00,26.3,26.32,26.26,26.29,110748.0,22.3657,22.3827,22.3317,22.3572,110748.0
2016-06-09 14:30:00,26.29,26.35,26.27,26.35,128868.0,22.3572,22.4082,22.3402,22.4082,128868.0
2016-06-09 15:00:00,26.34,26.39,26.32,26.39,112702.0,22.3997,22.4422,22.3827,22.4422,112702.0
2016-06-09 15:30:00,26.39,26.4,26.37,26.39,288628.0,22.4422,22.4508,22.4252,22.4422,288628.0
2016-06-10 09:30:00,26.17,26.34,26.02,26.13,208166.0,22.2552,22.3997,22.1276,22.2211,208166.0
2016-06-10 10:00:00,26.11,26.17,26.08,26.16,120558.0,22.2041,22.2552,22.1786,22.2467,120558.0
2016-06-10 10:30:00,26.15,26.18,26.11,26.15,175746.0,22.2382,22.2637,22.2041,22.2382,175746.0
2016-06-10 11:00:00,26.15,26.24,26.15,26.2,159722.0,22.2382,22.3147,22.2382,22.2807,159722.0
2016-06-10 11:30:00,26.21,26.23,26.15,26.19,129398.0,22.2892,22.3062,22.2382,22.2722,129398.0
2016-06-10 12:00:00,26.19,26.2,26.08,26.09,171406.0,22.2722,22.2807,22.1786,22.1871,171406.0
2016-06-10 12:30:00,26.09,26.14,26.06,26.13,106282.0,22.1871,22.2296,22.1616,22.2211,106282.0
2016-06-10 13:00:00,26.13,26.14,26.06,26.11,187454.0,22.2211,22.2296,22.1616,22.2041,187454.0
2016-06-10 13:30:00,26.1,26.13,26.02,26.05,199264.0,22.1956,22.2211,22.1276,22.1531,199264.0
2016-06-10 14:00:00,26.05,26.07,26.03,26.05,152666.0,22.1531,22.1701,22.1361,22.1531,152666.0
2016-06-10 14:30:00,26.05,26.07,26.03,26.04,194626.0,22.1531,22.1701,22.1361,22.1446,194626.0
2016-06-10 15:00:00,26.04,26.14,26.04,26.13,128402.0,22.1446,22.2296,22.1446,22.2211,128402.0
2016-06-10 15:30:00,26.14,26.17,26.1,26.13,391048.0,22.2296,22.2552,22.1956,22.2211,391048.0
2016-06-13 09:30:00,26.0,26.22,25.99,26.16,349420.0,22.1106,22.2977,22.1021,22.2467,349420.0
2016-06-13 10:00:00,26.16,26.2,26.11,26.18,224226.0,22.2467,22.2807,22.2041,22.2637,224226.0
2016-06-13 10:30:00,26.18,26.22,26.11,26.11,150904.0,22.2637,22.2977,22.2041,22.2041,150904.0
2016-06-13 11:00:00,26.12,26.17,26.09,26.16,185516.0,22.2126,22.2552,22.1871,22.2467,185516.0
2016-06-13 11:30:00,26.15,26.17,26.08,26.09,95572.0,22.2382,22.2552,22.1786,22.1871,95572.0
2016-06-13 12:00:00,26.09,26.12,26.03,26.11,107516.0,22.1871,22.2126,22.1361,22.2041,107516.0
2016-06-13 12:30:00,26.1,26.2,26.1,26.18,135730.0,22.1956,22.2807,22.1956,22.2637,135730.0
2016-06-13 13:00:00,26.18,26.2,26.09,26.13,103870.0,22.2637,22.2807,22.1871,22.2211,103870.0
2016-06-13 13:30:00,26.13,26.14,26.02,26.03,217816.0,22.2211,22.2296,22.1276,22.1361,217816.0
2016-06-13 14:00:00,26.03,26.07,26.0,26.02,109598.0,22.1361,22.1701,22.1106,22.1276,109598.0
2016-06-13 14:30:00,26.01,26.06,25.98,25.99,136692.0,22.1191,22.1616,22.0936,22.1021,136692.0
2016-06-13 15:00:00,25.99,25.99,25.92,25.97,179332.0,22.1021,22.1021,22.0426,22.0851,179332.0
2016-06-13 15:30:00,25.96,25.99,25.92,25.96,328774.0,22.0766,22.1021,22.0426,22.0766,328774.0
2016-06-14 09:30:00,25.83,26.02,25.73,26.01,220370.0,21.966,22.1276,21.881,22.1191,220370.0
2016-06-14 10:00:00,26.02,26.06,25.87,25.9,230510.0,22.1276,22.1616,22.0,22.0255,230510.0
2016-06-14 10:30:00,25.9,25.94,25.8,25.83,133796.0,22.0255,22.0596,21.9405,21.966,133796.0
2016-06-14 11:00:00,25.83,25.86,25.75,25.77,413512.0,21.966,21.9915,21.898,21.915,413512.0
2016-06-14 11:30:00,25.77,25.86,25.76,25.82,242136.0,21.915,21.9915,21.9065,21.9575,242136.0
2016-06-14 12:00:00,25.82,25.95,25.78,25.92,145524.0,21.9575,22.0681,21.9235,22.0426,145524.0
2016-06-14 12:30:00,25.92,25.98,25.89,25.97,115544.0,22.0426,22.0936,22.017,22.0851,115544.0
2016-06-14 13:00:00,25.96,25.99,25.94,25.98,122084.0,22.0766,22.1021,22.0596,22.0936,122084.0
2016-06-14 13:30:00,25.97,26.04,25.96,25.98,166894.0,22.0851,22.1446,22.0766,22.0936,166894.0
2016-06-14 14:00:00,25.98,26.09,25.98,26.08,162178.0,22.0936,22.1871,22.0936,22.1786,162178.0
2016-06-14 14:30:00,26.08,26.09,26.0,26.01,190996.0,22.1786,22.1871,22.1106,22.1191,190996.0
2016-06-14 15:00:00,26.02,26.15,26.0,26.14,216582.0,22.1276,22.2382,22.1106,22.2296,216582.0
2016-06-14 15:30:00,26.14,26.15,26.07,26.1,367018.0,22.2296,22.2382,22.1701,22.1956,367018.0
2016-06-15 09:30:00,26.17,26.23,25.97,25.98,127676.0,22.2552,22.3062,22.0851,22.0936,127676.0
2016-06-15 10:00:00,25.96,26.08,25.96,26.03,167994.0,22.0766,22.1786,22.0766,22.1361,167994.0
2016-06-15 10:30:00,26.03,26.09,26.02,26.02,140774.0,22.1361,22.1871,22.1276,22.1276,140774.0
2016-06-15 11:00:00,26.03,26.04,25.94,25.95,198458.0,22.1361,22.1446,22.0596,22.0681,198458.0
2016-06-15 11:30:00,25.95,25.97,25.9,25.97,259238.0,22.0681,22.0851,22.0255,22.0851,259238.0
2016-06-15 12:00:00,25.97,26.06,25.96,26.05,274230.0,22.0851,22.1616,22.0766,22.1531,274230.0
2016-06-15 12:30:00,26.05,26.12,26.03,26.03,205194.0,22.1531,22.2126,22.1361,22.1361,205194.0
2016-06-15 13:00:00,26.03,26.08,26.01,26.08,109018.0,22.1361,22.1786,22.1191,22.1786,109018.0
2016-06-15 13:30:00,26.08,26.18,26.03,26.18,185838.0,22.1786,22.2637,22.1361,22.2637,185838.0
2016-06-15 14:00:00,26.18,26.23,26.15,26.17,190922.0,22.2637,22.3062,22.2382,22.2552,190922.0
2016-06-15 14:30:00,26.16,26.22,26.15,26.18,127240.0,22.2467,22.2977,22.2382,22.2637,127240.0
2016-06-15 15:00:00,26.18,26.2,26.15,26.18,102516.0,22.2637,22.2807,22.2382,22.2637,102516.0
2016-06-15 15:30:00,26.17,26.17,26.02,26.05,260342.0,22.2552,22.2552,22.1276,22.1531,260342.0
2016-06-16 09:30:00,25.92,25.99,25.83,25.83,114538.0,22.0426,22.1021,21.966,21.966,114538.0
2016-06-16 10:00:00,25.83,25.9,25.78,25.79,166628.0,21.966,22.0255,21.9235,21.932,166628.0
2016-06-16 10:30:00,25.79,25.81,25.71,25.72,212944.0,21.932,21.949,21.864,21.8725,212944.0
2016-06-16 11:00:00,25.72,25.75,25.66,25.74,297344.0,21.8725,21.898,21.8215,21.8895,297344.0
2016-06-16 11:30:00,25.75,25.75,25.63,25.63,285628.0,21.898,21.898,21.7959,21.7959,285628.0
2016-06-16 12:00:00,25.64,25.81,25.61,25.81,450084.0,21.8044,21.949,21.7789,21.949,450084.0
2016-06-16 12:30:00,25.8,25.88,25.75,25.81,182552.0,21.9405,22.0085,21.898,21.949,182552.0
2016-06-16 13:00:00,25.81,25.9,25.8,25.85,121254.0,21.949,22.0255,21.9405,21.983,121254.0
2016-06-16 13:30:00,25.85,25.88,25.76,25.78,254628.0,21.983,22.0085,21.9065,21.9235,254628.0
2016-06-16 14:00:00,25.78,25.87,25.75,25.79,299320.0,21.9235,22.0,21.898,21.932,299320.0
2016-06-16 14:30:00,25.8,25.92,25.8,25.88,154922.0,21.9405,22.0426,21.9405,22.0085,154922.0
2016-06-16 15:00:00,25.88,26.04,25.88,26.03,233626.0,22.0085,22.1446,22.0085,22.1361,233626.0
2016-06-16 15:30:00,26.04,26.06,26.0,26.03,382276.0,22.1446,22.1616,22.1106,22.1361,382276.0
2016-06-17 09:30:00,25.98,25.98,25.58,25.64,452554.0,22.0936,22.0936,21.7534,21.8044,452554.0
2016-06-17 10:00:00,25.64,25.74,25.62,25.63,397284.0,21.8044,21.8895,21.7874,21.7959,397284.0
2016-06-17 10:30:00,25.63,25.71,25.57,25.64,280798.0,21.7959,21.864,21.7449,21.8044,280798.0
2016-06-17 11:00:00,25.64,25.68,25.57,25.58,485274.0,21.8044,21.8385,21.7449,21.7534,485274.0
2016-06-17 11:30:00,25.57,25.64,25.57,25.64,261380.0,21.7449,21.8044,21.7449,21.8044,261380.0
2016-06-17 12:00:00,25.64,25.7,25.61,25.65,126042.0,21.8044,21.8555,21.7789,21.8129,126042.0
2016-06-17 12:30:00,25.65,25.66,25.6,25.61,165408.0,21.8129,21.8215,21.7704,21.7789,165408.0
2016-06-17 13:00:00,25.61,25.73,25.59,25.71,113922.0,21.7789,21.881,21.7619,21.864,113922.0
2016-06-17 13:30:00,25.71,25.75,25.68,25.7,209410.0,21.864,21.898,21.8385,21.8555,209410.0
2016-06-17 14:00:00,25.7,25.73,25.67,25.72,157468.0,21.8555,21.881,21.83,21.8725,157468.0
2016-06-17 14:30:00,25.72,25.73,25.59,25.6,533734.0,21.8725,21.881,21.7619,21.7704,533734.0
2016-06-17 15:00:00,25.6,25.63,25.5,25.6,630676.0,21.7704,21.7959,21.6854,21.7704,630676.0
2016-06-17 15:30:00,25.6,25.61,25.5,25.61,1035236.0,21.7704,21.7789,21.6854,21.7789,1035236.0
2016-06-20 09:30:00,25.93,25.99,25.79,25.86,267338.0,22.0511,22.1021,21.932,21.9915,267338.0
2016-06-20 10:00:00,25.86,26.02,25.85,26.02,277122.0,21.9915,22.1276,21.983,22.1276,277122.0
2016-06-20 10:30:00,26.02,26.15,26.02,26.08,250784.0,22.1276,22.2382,22.1276,22.1786,250784.0
2016-06-20 11:00:00,26.08,26.11,26.05,26.06,157646.0,22.1786,22.2041,22.1531,22.1616,157646.0
2016-06-20 11:30:00,26.05,26.09,26.02,26.06,91012.0,22.1531,22.1871,22.1276,22.1616,91012.0
2016-06-20 12:00:00,26.07,26.08,26.0,26.03,133296.0,22.1701,22.1786,22.1106,22.1361,133296.0
2016-06-20 12:30:00,26.02,26.06,26.01,26.03,152140.0,22.1276,22.1616,22.1191,22.1361,152140.0
2016-06-20 13:00:00,26.02,26.05,25.97,25.97,132486.0,22.1276,22.1531,22.0851,22.0851,132486.0
2016-06-20 13:30:00,25.97,26.06,25.97,26.01,168048.0,22.0851,22.1616,22.0851,22.1191,168048.0
2016-06-20 14:00:00,26.02,26.06,26.0,26.04,163506.0,22.1276,22.1616,22.1106,22.1446,163506.0
2016-06-20 14:30:00,26.04,26.07,26.02,26.05,176168.0,22.1446,22.1701,22.1276,22.1531,176168.0
2016-06-20 15:00:00,26.05,26.06,25.96,25.97,237204.0,22.1531,22.1616,22.0766,22.0851,237204.0
2016-06-20 15:30:00,25.97,25.98,25.9,25.94,588262.0,22.0851,22.0936,22.0255,22.0596,588262.0
2016-06-21 09:30:00,26.02,26.09,25.92,25.97,134570.0,22.1276,22.1871,22.0426,22.0851,134570.0
2016-06-21 10:00:00,25.97,25.97,25.87,25.89,276230.0,22.0851,22.0851,22.0,22.017,276230.0
2016-06-21 10:30:00,25.89,25.92,25.85,25.85,137688.0,22.017,22.0426,21.983,21.983,137688.0
2016-06-21 11:00:00,25.85,26.0,25.84,25.95,139070.0,21.983,22.1106,21.9745,22.0681,139070.0
2016-06-21 11:30:00,25.95,26.03,25.92,25.95,357322.0,22.0681,22.1361,22.0426,22.0681,357322.0
2016-06-21 12:00:00,25.94,25.96,25.91,25.96,94542.0,22.0596,22.0766,22.0341,22.0766,94542.0
2016-06-21 12:30:00,25.97,25.98,25.95,25.96,44282.0,22.0851,22.0936,22.0681,22.0766,44282.0
2016-06-21 13:00:00,25.96,25.99,25.96,25.96,66222.0,22.0766,22.1021,22.0766,22.0766,66222.0
2016-06-21 13:30:00,25.96,25.98,25.93,25.96,64904.0,22.0766,22.0936,22.0511,22.0766,64904.0
2016-06-21 14:00:00,25.96,25.99,25.93,25.98,89324.0,22.0766,22.1021,22.0511,22.0936,89324.0
2016-06-21 14:30:00,25.99,26.05,25.98,26.02,100506.0,22.1021,22.1531,22.0936,22.1276,100506.0
2016-06-21 15:00:00,26.02,26.03,25.97,26.0,122696.0,22.1276,22.1361,22.0851,22.1106,122696.0
2016-06-21 15:30:00,25.99,26.0,25.93,25.95,443322.0,22.1021,22.1106,22.0511,22.0681,443322.0
2016-06-22 09:30:00,25.93,26.13,25.92,25.96,231836.0,22.0511,22.2211,22.0426,22.0766,231836.0
2016-06-22 10:00:00,25.95,26.02,25.95,26.0,237072.0,22.0681,22.1276,22.0681,22.1106,237072.0
2016-06-22 10:30:00,25.99,26.03,25.96,25.99,136072.0,22.1021,22.1361,22.0766,22.1021,136072.0
2016-06-22 11:00:00,26.0,26.03,25.96,26.02,374664.0,22.1106,22.1361,22.0766,22.1276,374664.0
2016-06-22 11:30:00,26.01,26.01,25.93,25.96,178018.0,22.1191,22.1191,22.0511,22.0766,178018.0
2016-06-22 12:00:00,25.96,25.97,25.83,25.86,100158.0,22.0766,22.0851,21.966,21.9915,100158.0
2016-06-22 12:30:00,25.86,25.9,25.81,25.81,188106.0,21.9915,22.0255,21.949,21.949,188106.0
2016-06-22 13:00:00,25.82,25.82,25.73,25.75,89960.0,21.9575,21.9575,21.881,21.898,89960.0
2016-06-22 13:30:00,25.75,25.86,25.75,25.84,52726.0,21.898,21.9915,21.898,21.9745,52726.0
2016-06-22 14:00:00,25.84,25.86,25.81,25.86,108180.0,21.9745,21.9915,21.949,21.9915,108180.0
2016-06-22 14:30:00,25.86,25.86,25.8,25.85,76864.0,21.9915,21.9915,21.9405,21.983,76864.0
2016-06-22 15:00:00,25.85,25.86,25.78,25.79,145834.0,21.983,21.9915,21.9235,21.932,145834.0
2016-06-22 15:30:00,25.8,25.82,25.77,25.8,438000.0,21.9405,21.9575,21.915,21.9405,438000.0
2016-06-23 09:30:00,25.95,26.13,25.88,26.09,151736.0,22.0681,22.2211,22.0085,22.1871,151736.0
2016-06-23 10:00:00,26.09,26.12,26.04,26.07,194184.0,22.1871,22.2126,22.1446,22.1701,194184.0
2016-06-23 10:30:00,26.06,26.06,25.99,26.04,155684.0,22.1616,22.1616,22.1021,22.1446,155684.0
2016-06-23 11:00:00,26.04,26.1,26.04,26.08,125096.0,22.1446,22.1956,22.1446,22.1786,125096.0
2016-06-23 11:30:00,26.09,26.11,26.06,26.08,96942.0,22.1871,22.2041,22.1616,22.1786,96942.0
2016-06-23 12:00:00,26.08,26.14,26.08,26.13,338672.0,22.1786,22.2296,22.1786,22.2211,338672.0
2016-06-23 12:30:00,26.13,26.15,26.08,26.1,194318.0,22.2211,22.2382,22.1786,22.1956,194318.0
2016-06-23 13:00:00,26.11,26.16,26.11,26.15,122358.0,22.2041,22.2467,22.2041,22.2382,122358.0
2016-06-23 13:30:00,26.15,26.16,26.11,26.16,152190.0,22.2382,22.2467,22.2041,22.2467,152190.0
2016-06-23 14:00:00,26.16,26.2,26.14,26.16,150976.0,22.2467,22.2807,22.2296,22.2467,150976.0
2016-06-23 14:30:00,26.16,26.27,26.16,26.25,130396.0,22.2467,22.3402,22.2467,22.3232,130396.0
2016-06-23 15:00:00,26.25,26.27,26.23,26.27,143428.0,22.3232,22.3402,22.3062,22.3402,143428.0
2016-06-23 15:30:00,26.27,26.43,26.26,26.42,515302.0,22.3402,22.4763,22.3317,22.4678,515302.0
2016-06-24 09:30:00,25.35,25.84,25.32,25.7,433260.0,21.5578,21.9745,21.5323,21.8555,433260.0
2016-06-24 10:00:00,25.69,25.82,25.64,25.68,212956.0,21.847,21.9575,21.8044,21.8385,212956.0
2016-06-24 10:30:00,25.68,25.72,25.56,25.56,271852.0,21.8385,21.8725,21.7364,21.7364,271852.0
2016-06-24 11:00:00,25.56,25.59,25.5,25.58,322952.0,21.7364,21.7619,21.6854,21.7534,322952.0
2016-06-24 11:30:00,25.57,25.63,25.53,25.58,137310.0,21.7449,21.7959,21.7109,21.7534,137310.0
2016-06-24 12:00:00,25.58,25.6,25.43,25.45,199008.0,21.7534,21.7704,21.6259,21.6429,199008.0
2016-06-24 12:30:00,25.45,25.46,25.24,25.27,156738.0,21.6429,21.6514,21.4643,21.4898,156738.0
2016-06-24 13:00:00,25.26,25.35,25.23,25.23,162908.0,21.4813,21.5578,21.4558,21.4558,162908.0
2016-06-24 13:30:00,25.23,25.3,25.15,25.17,154670.0,21.4558,21.5153,21.3877,21.4048,154670.0
2016-06-24 14:00:00,25.18,25.23,25.16,25.18,170994.0,21.4133,21.4558,21.3962,21.4133,170994.0
2016-06-24 14:30:00,25.17,25.3,25.1,25.24,212268.0,21.4048,21.5153,21.3452,21.4643,212268.0
2016-06-24 15:00:00,25.24,25.28,25.08,25.11,216616.0,21.4643,21.4983,21.3282,21.3537,216616.0
2016-06-24 15:30:00,25.11,25.36,25.11,25.24,1331608.0,21.3537,21.5663,21.3537,21.4643,1331608.0
2016-06-27 09:30:00,24.95,25.0,24.46,24.46,613292.0,21.2177,21.2602,20.801,20.801,613292.0
2016-06-27 10:00:00,24.46,24.5,24.16,24.17,400620.0,20.801,20.835,20.5458,20.5543,400620.0
2016-06-27 10:30:00,24.18,24.3,24.08,24.11,299298.0,20.5628,20.6649,20.4778,20.5033,299298.0
2016-06-27 11:00:00,24.11,24.22,24.07,24.2,498284.0,20.5033,20.5969,20.4693,20.5799,498284.0
2016-06-27 11:30:00,24.2,24.23,24.14,24.15,313948.0,20.5799,20.6054,20.5288,20.5373,313948.0
2016-06-27 12:00:00,24.15,24.18,24.08,24.15,295200.0,20.5373,20.5628,20.4778,20.5373,295200.0
2016-06-27 12:30:00,24.16,24.2,24.07,24.08,221810.0,20.5458,20.5799,20.4693,20.4778,221810.0
2016-06-27 13:00:00,24.08,24.18,24.07,24.14,507100.0,20.4778,20.5628,20.4693,20.5288,507100.0
2016-06-27 13:30:00,24.14,24.16,24.04,24.09,263044.0,20.5288,20.5458,20.4438,20.4863,263044.0
2016-06-27 14:00:00,24.08,24.1,24.0,24.08,230070.0,20.4778,20.4948,20.4098,20.4778,230070.0
2016-06-27 14:30:00,24.08,24.1,23.91,23.93,303566.0,20.4778,20.4948,20.3332,20.3502,303566.0
2016-06-27 15:00:00,23.93,24.0,23.91,23.98,547218.0,20.3502,20.4098,20.3332,20.3928,547218.0
2016-06-27 15:30:00,23.97,24.14,23.96,24.07,742264.0,20.3843,20.5288,20.3758,20.4693,742264.0
2016-06-28 09:30:00,24.4,24.74,24.31,24.74,380204.0,20.7499,21.0391,20.6734,21.0391,380204.0
2016-06-28 10:00:00,24.73,24.77,24.6,24.64,328964.0,21.0306,21.0646,20.92,20.954,328964.0
2016-06-28 10:30:00,24.64,24.65,24.5,24.53,284732.0,20.954,20.9625,20.835,20.8605,284732.0
2016-06-28 11:00:00,24.52,24.54,24.34,24.35,217816.0,20.852,20.869,20.6989,20.7074,217816.0
2016-06-28 11:30:00,24.36,24.53,24.36,24.5,146148.0,20.7159,20.8605,20.7159,20.835,146148.0
2016-06-28 12:00:00,24.51,24.52,24.43,24.45,125024.0,20.8435,20.852,20.7754,20.7925,125024.0
2016-06-28 12:30:00,24.46,24.54,24.44,24.51,286608.0,20.801,20.869,20.784,20.8435,286608.0
2016-06-28 13:00:00,24.5,24.54,24.41,24.43,183258.0,20.835,20.869,20.7584,20.7754,183258.0
2016-06-28 13:30:00,24.42,24.48,24.39,24.46,149636.0,20.7669,20.818,20.7414,20.801,149636.0
2016-06-28 14:00:00,24.46,24.49,24.39,24.45,125214.0,20.801,20.8265,20.7414,20.7925,125214.0
2016-06-28 14:30:00,24.45,24.68,24.44,24.66,193012.0,20.7925,20.9881,20.784,20.971,193012.0
2016-06-28 15:00:00,24.66,24.68,24.56,24.59,150662.0,20.971,20.9881,20.886,20.9115,150662.0
2016-06-28 15:30:00,24.6,24.68,24.58,24.68,501090.0,20.92,20.9881,20.903,20.9881,501090.0
2016-06-29 09:30:00,24.83,25.0,24.75,24.95,189382.0,21.1156,21.2602,21.0476,21.2177,189382.0
2016-06-29 10:00:00,24.95,25.01,24.83,24.86,187900.0,21.2177,21.2687,21.1156,21.1411,187900.0
2016-06-29 10:30:00,24.86,24.96,24.86,24.93,347574.0,21.1411,21.2262,21.1411,21.2007,347574.0
2016-06-29 11:00:00,24.93,25.0,24.88,24.94,209304.0,21.2007,21.2602,21.1581,21.2092,209304.0
2016-06-29 11:30:00,24.93,24.98,24.9,24.98,103612.0,21.2007,21.2432,21.1751,21.2432,103612.0
2016-06-29 12:00:00,24.97,25.0,24.93,24.95,212558.0,21.2347,21.2602,21.2007,21.2177,212558.0
2016-06-29 12:30:00,24.94,24.95,24.91,24.92,204464.0,21.2092,21.2177,21.1836,21.1921,204464.0
2016-06-29 13:00:00,24.92,24.92,24.86,24.9,275700.0,21.1921,21.1921,21.1411,21.1751,275700.0
2016-06-29 13:30:00,24.9,24.95,24.9,24.91,278754.0,21.1751,21.2177,21.1751,21.1836,278754.0
2016-06-29 14:00:00,24.91,24.93,24.91,24.92,293150.0,21.1836,21.2007,21.1836,21.1921,293150.0
2016-06-29 14:30:00,24.93,24.96,24.86,24.9,302698.0,21.2007,21.2262,21.1411,21.1751,302698.0
2016-06-29 15:00:00,24.9,24.93,24.86,24.89,623512.0,21.1751,21.2007,21.1411,21.1666,623512.0
2016-06-29 15:30:00,24.89,24.96,24.69,24.84,1269726.0,21.1666,21.2262,20.9966,21.1241,1269726.0
2016-06-30 09:30:00,24.89,24.98,24.75,24.89,312150.0,21.1666,21.2432,21.0476,21.1666,312150.0
2016-06-30 10:00:00,24.88,24.97,24.87,24.89,188488.0,21.1581,21.2347,21.1496,21.1666,188488.0
2016-06-30 10:30:00,24.9,24.93,24.85,24.89,1006390.0,21.1751,21.2007,21.1326,21.1666,1006390.0
2016-06-30 11:00:00,24.89,24.98,24.85,24.9,1096162.0,21.1666,21.2432,21.1326,21.1751,1096162.0
2016-06-30 11:30:00,24.9,25.0,24.9,24.96,433478.0,21.1751,21.2602,21.1751,21.2262,433478.0
2016-06-30 12:00:00,24.98,25.18,24.97,25.16,265736.0,21.2432,21.4133,21.2347,21.3962,265736.0
2016-06-30 12:30:00,25.16,25.18,25.1,25.16,124782.0,21.3962,21.4133,21.3452,21.3962,124782.0
2016-06-30 13:00:00,25.16,25.19,25.11,25.16,140322.0,21.3962,21.4218,21.3537,21.3962,140322.0
2016-06-30 13:30:00,25.16,25.23,25.15,25.22,147938.0,21.3962,21.4558,21.3877,21.4473,147938.0
2016-06-30 14:00:00,25.23,25.33,25.22,25.27,239598.0,21.4558,21.5408,21.4473,21.4898,239598.0
2016-06-30 14:30:00,25.27,25.41,25.25,25.39,290938.0,21.4898,21.6088,21.4728,21.5918,290938.0
2016-06-30 15:00:00,25.39,25.4,25.32,25.36,367254.0,21.5918,21.6003,21.5323,21.5663,367254.0
2016-06-30 15:30:00,25.36,25.38,25.25,25.38,924688.0,21.5663,21.5833,21.4728,21.5833,924688.0
2016-07-01 09:30:00,25.3,25.33,25.02,25.28,283026.0,21.5153,21.5408,21.2772,21.4983,283026.0
2016-07-01 10:00:00,25.31,25.36,25.28,25.33,132758.0,21.5238,21.5663,21.4983,21.5408,132758.0
2016-07-01 10:30:00,25.33,25.35,25.27,25.32,94662.0,21.5408,21.5578,21.4898,21.5323,94662.0
2016-07-01 11:00:00,25.32,25.34,25.23,25.25,192820.0,21.5323,21.5493,21.4558,21.4728,192820.0
2016-07-01 11:30:00,25.25,25.29,25.22,25.27,202388.0,21.4728,21.5068,21.4473,21.4898,202388.0
2016-07-01 12:00:00,25.27,25.28,25.22,25.23,198346.0,21.4898,21.4983,21.4473,21.4558,198346.0
2016-07-01 12:30:00,25.22,25.25,25.21,25.24,92882.0,21.4473,21.4728,21.4388,21.4643,92882.0
2016-07-01 13:00:00,25.24,25.27,25.23,25.24,282040.0,21.4643,21.4898,21.4558,21.4643,282040.0
2016-07-01 13:30:00,25.23,25.28,25.22,25.25,58758.0,21.4558,21.4983,21.4473,21.4728,58758.0
2016-07-01 14:00:00,25.25,25.26,25.23,25.24,97340.0,21.4728,21.4813,21.4558,21.4643,97340.0
2016-07-01 14:30:00,25.24,25.24,25.18,25.21,106520.0,21.4643,21.4643,21.4133,21.4388,106520.0
2016-07-01 15:00:00,25.21,25.3,25.19,25.24,223098.0,21.4388,21.5153,21.4218,21.4643,223098.0
2016-07-01 15:30:00,25.23,25.25,25.16,25.21,409342.0,21.4558,21.4728,21.3962,21.4388,409342.0
2016-07-05 09:30:00,25.08,25.08,24.69,24.81,310326.0,21.3282,21.3282,20.9966,21.0986,310326.0
2016-07-05 10:00:00,24.82,24.85,24.77,24.82,169592.0,21.1071,21.1326,21.0646,21.1071,169592.0
2016-07-05 10:30:00,24.82,24.93,24.77,24.77,278948.0,21.1071,21.2007,21.0646,21.0646,278948.0
2016-07-05 11:00:00,24.77,24.88,24.73,24.74,185652.0,21.0646,21.1581,21.0306,21.0391,185652.0
2016-07-05 11:30:00,24.74,24.82,24.74,24.78,204566.0,21.0391,21.1071,21.0391,21.0731,204566.0
2016-07-05 12:00:00,24.78,24.86,24.74,24.86,236928.0,21.0731,21.1411,21.0391,21.1411,236928.0
2016-07-05 12:30:00,24.86,24.86,24.8,24.84,234218.0,21.1411,21.1411,21.0901,21.1241,234218.0
2016-07-05 13:00:00,24.84,24.86,24.78,24.78,149758.0,21.1241,21.1411,21.0731,21.0731,149758.0
2016-07-05 13:30:00,24.78,24.83,24.74,24.79,417468.0,21.0731,21.1156,21.0391,21.0816,417468.0
2016-07-05 14:00:00,24.79,24.93,24.79,24.86,296902.0,21.0816,21.2007,21.0816,21.1411,296902.0
2016-07-05 14:30:00,24.86,24.89,24.82,24.85,207574.0,21.1411,21.1666,21.1071,21.1326,207574.0
2016-07-05 15:00:00,24.85,24.9,24.84,24.88,199154.0,21.1326,21.1751,21.1241,21.1581,199154.0
2016-07-05 15:30:00,24.88,24.98,24.88,24.92,648572.0,21.1581,21.2432,21.1581,21.1921,648572.0
2016-07-06 09:30:00,24.8,24.81,24.49,24.64,274852.0,21.0901,21.0986,20.8265,20.954,274852.0
2016-07-06 10:00:00,24.65,24.74,24.57,24.58,242942.0,20.9625,21.0391,20.8945,20.903,242942.0
2016-07-06 10:30:00,24.58,24.68,24.55,24.67,298266.0,20.903,20.9881,20.8775,20.9795,298266.0
2016-07-06 11:00:00,24.68,24.77,24.67,24.71,381636.0,20.9881,21.0646,20.9795,21.0136,381636.0
2016-07-06 11:30:00,24.71,24.75,24.65,24.7,221322.0,21.0136,21.0476,20.9625,21.0051,221322.0
2016-07-06 12:00:00,24.7,24.82,24.7,24.75,279998.0,21.0051,21.1071,21.0051,21.0476,279998.0
2016-07-06 12:30:00,24.75,24.8,24.71,24.8,106844.0,21.0476,21.0901,21.0136,21.0901,106844.0
2016-07-06 13:00:00,24.8,24.86,24.74,24.76,262042.0,21.0901,21.1411,21.0391,21.0561,262042.0
2016-07-06 13:30:00,24.77,24.83,24.73,24.74,245508.0,21.0646,21.1156,21.0306,21.0391,245508.0
2016-07-06 14:00:00,24.76,24.79,24.68,24.74,252248.0,21.0561,21.0816,20.9881,21.0391,252248.0
2016-07-06 14:30:00,24.74,24.79,24.71,24.74,300574.0,21.0391,21.0816,21.0136,21.0391,300574.0
2016-07-06 15:00:00,24.74,24.75,24.61,24.65,629748.0,21.0391,21.0476,20.9285,20.9625,629748.0
2016-07-06 15:30:00,24.65,24.75,24.65,24.74,633178.0,20.9625,21.0476,20.9625,21.0391,633178.0
2016-07-07 09:30:00,24.84,25.21,24.84,25.2,202870.0,21.1241,21.4388,21.1241,21.4303,202870.0
2016-07-07 10:00:00,25.2,25.29,25.15,25.29,234106.0,21.4303,21.5068,21.3877,21.5068,234106.0
2016-07-07 10:30:00,25.29,26.02,25.21,25.24,420258.0,21.5068,22.1276,21.4388,21.4643,420258.0
2016-07-07 11:00:00,25.23,25.25,25.18,25.23,218878.0,21.4558,21.4728,21.4133,21.4558,218878.0
2016-07-07 11:30:00,25.23,25.24,25.17,25.2,150826.0,21.4558,21.4643,21.4048,21.4303,150826.0
2016-07-07 12:00:00,25.2,25.27,25.19,25.24,173056.0,21.4303,21.4898,21.4218,21.4643,173056.0
2016-07-07 12:30:00,25.24,25.25,25.15,25.17,119830.0,21.4643,21.4728,21.3877,21.4048,119830.0
2016-07-07 13:00:00,25.17,25.29,25.16,25.29,163200.0,21.4048,21.5068,21.3962,21.5068,163200.0
2016-07-07 13:30:00,25.29,25.32,25.17,25.2,210008.0,21.5068,21.5323,21.4048,21.4303,210008.0
2016-07-07 14:00:00,25.2,25.22,25.11,25.15,189250.0,21.4303,21.4473,21.3537,21.3877,189250.0
2016-07-07 14:30:00,25.16,25.18,25.12,25.15,183014.0,21.3962,21.4133,21.3622,21.3877,183014.0
2016-07-07 15:00:00,25.15,25.24,25.14,25.21,231626.0,21.3877,21.4643,21.3792,21.4388,231626.0
2016-07-07 15:30:00,25.21,25.24,25.18,25.21,405598.0,21.4388,21.4643,21.4133,21.4388,405598.0
2016-07-08 09:30:00,25.43,25.7,25.39,25.63,179646.0,21.6259,21.8555,21.5918,21.7959,179646.0
2016-07-08 10:00:00,25.64,25.76,25.62,25.7,250076.0,21.8044,21.9065,21.7874,21.8555,250076.0
2016-07-08 10:30:00,25.71,25.81,25.68,25.8,169580.0,21.864,21.949,21.8385,21.9405,169580.0
2016-07-08 11:00:00,25.8,25.86,25.73,25.83,154114.0,21.9405,21.9915,21.881,21.966,154114.0
2016-07-08 11:30:00,25.83,25.89,25.78,25.79,277244.0,21.966,22.017,21.9235,21.932,277244.0
2016-07-08 12:00:00,25.79,25.86,25.79,25.82,106474.0,21.932,21.9915,21.932,21.9575,106474.0
2016-07-08 12:30:00,25.81,25.85,25.79,25.81,74912.0,21.949,21.983,21.932,21.949,74912.0
2016-07-08 13:00:00,25.81,25.88,25.81,25.88,142518.0,21.949,22.0085,21.949,22.0085,142518.0
2016-07-08 13:30:00,25.88,25.9,25.86,25.89,119870.0,22.0085,22.0255,21.9915,22.017,119870.0
2016-07-08 14:00:00,25.89,25.93,25.83,25.93,103906.0,22.017,22.0511,21.966,22.0511,103906.0
2016-07-08 14:30:00,25.93,25.97,25.9,25.92,130558.0,22.0511,22.0851,22.0255,22.0426,130558.0
2016-07-08 15:00:00,25.92,25.96,25.89,25.92,229632.0,22.0426,22.0766,22.017,22.0426,229632.0
2016-07-08 15:30:00,25.92,25.95,25.89,25.93,403112.0,22.0426,22.0681,22.017,22.0511,403112.0
2016-07-11 09:30:00,26.33,26.33,26.06,26.06,656546.0,22.3912,22.3912,22.1616,22.1616,656546.0
2016-07-11 10:00:00,26.06,26.1,25.96,26.02,386500.0,22.1616,22.1956,22.0766,22.1276,386500.0
2016-07-11 10:30:00,26.01,26.2,26.01,26.18,217994.0,22.1191,22.2807,22.1191,22.2637,217994.0
2016-07-11 11:00:00,26.19,26.26,26.17,26.18,198194.0,22.2722,22.3317,22.2552,22.2637,198194.0
2016-07-11 11:30:00,26.18,26.21,26.13,26.14,258960.0,22.2637,22.2892,22.2211,22.2296,258960.0
2016-07-11 12:00:00,26.14,26.15,26.07,26.11,178598.0,22.2296,22.2382,22.1701,22.2041,178598.0
2016-07-11 12:30:00,26.11,26.2,26.1,26.19,298480.0,22.2041,22.2807,22.1956,22.2722,298480.0
2016-07-11 13:00:00,26.18,26.21,26.15,26.16,177500.0,22.2637,22.2892,22.2382,22.2467,177500.0
2016-07-11 13:30:00,26.16,26.18,26.14,26.16,178712.0,22.2467,22.2637,22.2296,22.2467,178712.0
2016-07-11 14:00:00,26.16,26.2,26.15,26.2,248056.0,22.2467,22.2807,22.2382,22.2807,248056.0
2016-07-11 14:30:00,26.19,26.22,26.17,26.17,157780.0,22.2722,22.2977,22.2552,22.2552,157780.0
2016-07-11 15:00:00,26.17,26.22,26.16,26.18,194738.0,22.2552,22.2977,22.2467,22.2637,194738.0
2016-07-11 15:30:00,26.18,26.2,26.17,26.18,600800.0,22.2637,22.2807,22.2552,22.2637,600800.0
2016-07-12 09:30:00,26.34,26.59,26.34,26.54,189806.0,22.3997,22.6123,22.3997,22.5698,189806.0
2016-07-12 10:00:00,26.54,26.56,26.36,26.45,210484.0,22.5698,22.5868,22.4167,22.4933,210484.0
2016-07-12 10:30:00,26.45,26.52,26.43,26.49,135806.0,22.4933,22.5528,22.4763,22.5273,135806.0
2016-07-12 11:00:00,26.5,26.52,26.47,26.48,142816.0,22.5358,22.5528,22.5103,22.5188,142816.0
2016-07-12 11:30:00,26.48,26.52,26.48,26.5,153274.0,22.5188,22.5528,22.5188,22.5358,153274.0
2016-07-12 12:00:00,26.5,26.54,26.49,26.5,164046.0,22.5358,22.5698,22.5273,22.5358,164046.0
2016-07-12 12:30:00,26.49,26.5,26.42,26.42,123358.0,22.5273,22.5358,22.4678,22.4678,123358.0
2016-07-12 13:00:00,26.43,26.46,26.38,26.46,118464.0,22.4763,22.5018,22.4337,22.5018,118464.0
2016-07-12 13:30:00,26.46,26.49,26.44,26.44,92192.0,22.5018,22.5273,22.4848,22.4848,92192.0
2016-07-12 14:00:00,26.45,26.57,26.45,26.57,121550.0,22.4933,22.5953,22.4933,22.5953,121550.0
2016-07-12 14:30:00,26.56,26.61,26.54,26.54,279636.0,22.5868,22.6293,22.5698,22.5698,279636.0
2016-07-12 15:00:00,26.55,26.59,26.51,26.59,366018.0,22.5783,22.6123,22.5443,22.6123,366018.0
2016-07-12 15:30:00,26.58,26.61,26.54,26.56,639166.0,22.6038,22.6293,22.5698,22.5868,639166.0
2016-07-13 09:30:00,26.67,26.76,26.59,26.67,244814.0,22.6804,22.7569,22.6123,22.6804,244814.0
2016-07-13 10:00:00,26.67,26.68,26.61,26.65,125514.0,22.6804,22.6889,22.6293,22.6634,125514.0
2016-07-13 10:30:00,26.66,26.77,26.65,26.71,122324.0,22.6719,22.7654,22.6634,22.7144,122324.0
2016-07-13 11:00:00,26.71,26.75,26.66,26.66,200386.0,22.7144,22.7484,22.6719,22.6719,200386.0
2016-07-13 11:30:00,26.67,26.67,26.57,26.63,99664.0,22.6804,22.6804,22.5953,22.6463,99664.0
2016-07-13 12:00:00,26.63,26.74,26.61,26.72,271678.0,22.6463,22.7399,22.6293,22.7229,271678.0
2016-07-13 12:30:00,26.71,26.79,26.71,26.78,265716.0,22.7144,22.7824,22.7144,22.7739,265716.0
2016-07-13 13:00:00,26.78,26.86,26.75,26.76,180826.0,22.7739,22.8419,22.7484,22.7569,180826.0
2016-07-13 13:30:00,26.77,26.81,26.73,26.75,151442.0,22.7654,22.7994,22.7314,22.7484,151442.0
2016-07-13 14:00:00,26.75,26.75,26.68,26.71,174076.0,22.7484,22.7484,22.6889,22.7144,174076.0
2016-07-13 14:30:00,26.71,26.71,26.65,26.68,243112.0,22.7144,22.7144,22.6634,22.6889,243112.0
2016-07-13 15:00:00,26.68,26.69,26.61,26.64,327176.0,22.6889,22.6974,22.6293,22.6548,327176.0
2016-07-13 15:30:00,26.64,26.66,26.61,26.63,460370.0,22.6548,22.6719,22.6293,22.6463,460370.0
2016-07-14 09:30:00,26.93,27.02,26.69,26.81,177260.0,22.9015,22.978,22.6974,22.7994,177260.0
2016-07-14 10:00:00,26.82,26.87,26.79,26.86,191934.0,22.8079,22.8504,22.7824,22.8419,191934.0
2016-07-14 10:30:00,26.86,26.94,26.86,26.92,238884.0,22.8419,22.91,22.8419,22.893,238884.0
2016-07-14 11:00:00,26.91,26.92,26.85,26.86,121586.0,22.8845,22.893,22.8334,22.8419,121586.0
2016-07-14 11:30:00,26.87,26.87,26.8,26.86,112366.0,22.8504,22.8504,22.7909,22.8419,112366.0
2016-07-14 12:00:00,26.86,26.89,26.85,26.86,50134.0,22.8419,22.8675,22.8334,22.8419,50134.0
2016-07-14 12:30:00,26.86,26.91,26.86,26.88,61356.0,22.8419,22.8845,22.8419,22.8589,61356.0
2016-07-14 13:00:00,26.88,26.88,26.8,26.8,84108.0,22.8589,22.8589,22.7909,22.7909,84108.0
2016-07-14 13:30:00,26.8,26.86,26.8,26.85,72652.0,22.7909,22.8419,22.7909,22.8334,72652.0
2016-07-14 14:00:00,26.85,26.88,26.83,26.85,159636.0,22.8334,22.8589,22.8164,22.8334,159636.0
2016-07-14 14:30:00,26.85,26.89,26.84,26.86,148628.0,22.8334,22.8675,22.8249,22.8419,148628.0
2016-07-14 15:00:00,26.86,26.91,26.86,26.89,263418.0,22.8419,22.8845,22.8419,22.8675,263418.0
2016-07-14 15:30:00,26.89,26.9,26.79,26.8,617400.0,22.8675,22.876,22.7824,22.7909,617400.0
2016-07-15 09:30:00,26.86,26.86,26.7,26.83,237014.0,22.8419,22.8419,22.7059,22.8164,237014.0
2016-07-15 10:00:00,26.81,26.88,26.78,26.82,126984.0,22.7994,22.8589,22.7739,22.8079,126984.0
2016-07-15 10:30:00,26.83,26.88,26.81,26.85,127984.0,22.8164,22.8589,22.7994,22.8334,127984.0
2016-07-15 11:00:00,26.85,26.86,26.77,26.81,87218.0,22.8334,22.8419,22.7654,22.7994,87218.0
2016-07-15 11:30:00,26.81,26.86,26.8,26.83,120966.0,22.7994,22.8419,22.7909,22.8164,120966.0
2016-07-15 12:00:00,26.84,26.86,26.82,26.82,137108.0,22.8249,22.8419,22.8079,22.8079,137108.0
2016-07-15 12:30:00,26.83,26.83,26.77,26.8,145678.0,22.8164,22.8164,22.7654,22.7909,145678.0
2016-07-15 13:00:00,26.8,26.81,26.74,26.79,138142.0,22.7909,22.7994,22.7399,22.7824,138142.0
2016-07-15 13:30:00,26.8,26.87,26.8,26.86,138026.0,22.7909,22.8504,22.7909,22.8419,138026.0
2016-07-15 14:00:00,26.86,26.88,26.83,26.88,204946.0,22.8419,22.8589,22.8164,22.8589,204946.0
2016-07-15 14:30:00,26.88,26.91,26.85,26.89,156588.0,22.8589,22.8845,22.8334,22.8675,156588.0
2016-07-15 15:00:00,26.9,26.93,26.87,26.91,185702.0,22.876,22.9015,22.8504,22.8845,185702.0
2016-07-15 15:30:00,26.92,26.99,26.85,26.93,1697538.0,22.893,22.9525,22.8334,22.9015,1697538.0
2016-07-18 09:30:00,27.3,27.34,26.99,27.03,420952.0,23.2161,23.2501,22.9525,22.9865,420952.0
2016-07-18 10:00:00,27.03,27.18,27.03,27.14,164872.0,22.9865,23.1141,22.9865,23.0801,164872.0
2016-07-18 10:30:00,27.14,27.16,27.09,27.09,193004.0,23.0801,23.0971,23.0375,23.0375,193004.0
2016-07-18 11:00:00,27.09,27.14,27.09,27.1,143528.0,23.0375,23.0801,23.0375,23.046,143528.0
2016-07-18 11:30:00,27.11,27.11,27.07,27.07,106702.0,23.0545,23.0545,23.0205,23.0205,106702.0
2016-07-18 12:00:00,27.07,27.08,27.0,27.02,78560.0,23.0205,23.029,22.961,22.978,78560.0
2016-07-18 12:30:00,27.02,27.03,26.97,26.98,81302.0,22.978,22.9865,22.9355,22.944,81302.0
2016-07-18 13:00:00,26.98,27.0,26.93,26.98,71766.0,22.944,22.961,22.9015,22.944,71766.0
2016-07-18 13:30:00,26.98,27.07,26.97,27.07,242814.0,22.944,23.0205,22.9355,23.0205,242814.0
2016-07-18 14:00:00,27.07,27.08,27.04,27.06,77198.0,23.0205,23.029,22.995,23.012,77198.0
2016-07-18 14:30:00,27.06,27.09,27.05,27.09,87282.0,23.012,23.0375,23.0035,23.0375,87282.0
2016-07-18 15:00:00,27.09,27.1,26.99,27.02,178922.0,23.0375,23.046,22.9525,22.978,178922.0
2016-07-18 15:30:00,27.02,27.03,26.99,27.02,397144.0,22.978,22.9865,22.9525,22.978,397144.0
2016-07-19 09:30:00,26.9,26.98,26.82,26.85,107498.0,22.876,22.944,22.8079,22.8334,107498.0
2016-07-19 10:00:00,26.85,26.86,26.79,26.81,169930.0,22.8334,22.8419,22.7824,22.7994,169930.0
2016-07-19 10:30:00,26.81,26.85,26.76,26.83,196694.0,22.7994,22.8334,22.7569,22.8164,196694.0
2016-07-19 11:00:00,26.83,26.89,26.82,26.83,111710.0,22.8164,22.8675,22.8079,22.8164,111710.0
2016-07-19 11:30:00,26.83,26.85,26.75,26.77,227536.0,22.8164,22.8334,22.7484,22.7654,227536.0
2016-07-19 12:00:00,26.78,26.78,26.74,26.76,158444.0,22.7739,22.7739,22.7399,22.7569,158444.0
2016-07-19 12:30:00,26.75,26.77,26.74,26.75,130840.0,22.7484,22.7654,22.7399,22.7484,130840.0
2016-07-19 13:00:00,26.75,26.76,26.73,26.74,86596.0,22.7484,22.7569,22.7314,22.7399,86596.0
2016-07-19 13:30:00,26.74,26.79,26.73,26.77,126344.0,22.7399,22.7824,22.7314,22.7654,126344.0
2016-07-19 14:00:00,26.78,26.81,26.77,26.79,64458.0,22.7739,22.7994,22.7654,22.7824,64458.0
2016-07-19 14:30:00,26.8,26.84,26.79,26.81,89582.0,22.7909,22.8249,22.7824,22.7994,89582.0
2016-07-19 15:00:00,26.82,26.84,26.81,26.84,130964.0,22.8079,22.8249,22.7994,22.8249,130964.0
2016-07-19 15:30:00,26.83,26.86,26.82,26.86,288546.0,22.8164,22.8419,22.8079,22.8419,288546.0
2016-07-20 09:30:00,26.98,26.98,26.82,26.96,192522.0,22.944,22.944,22.8079,22.927,192522.0
2016-07-20 10:00:00,26.95,27.1,26.94,27.1,207758.0,22.9185,23.046,22.91,23.046,207758.0
2016-07-20 10:30:00,27.1,27.1,27.05,27.09,172584.0,23.046,23.046,23.0035,23.0375,172584.0
2016-07-20 11:00:00,27.1,27.13,27.08,27.13,102666.0,23.046,23.0715,23.029,23.0715,102666.0
2016-07-20 11:30:00,27.13,27.15,27.11,27.13,157914.0,23.0715,23.0886,23.0545,23.0715,157914.0
2016-07-20 12:00:00,27.13,27.13,27.07,27.09,122456.0,23.0715,23.0715,23.0205,23.0375,122456.0
2016-07-20 12:30:00,27.08,27.14,27.08,27.13,83654.0,23.029,23.0801,23.029,23.0715,83654.0
2016-07-20 13:00:00,27.13,27.19,27.12,27.19,119992.0,23.0715,23.1226,23.063,23.1226,119992.0
2016-07-20 13:30:00,27.2,27.25,27.18,27.24,137604.0,23.1311,23.1736,23.1141,23.1651,137604.0
2016-07-20 14:00:00,27.24,27.26,27.19,27.19,195216.0,23.1651,23.1821,23.1226,23.1226,195216.0
2016-07-20 14:30:00,27.19,27.22,27.17,27.19,163756.0,23.1226,23.1481,23.1056,23.1226,163756.0
2016-07-20 15:00:00,27.2,27.21,27.17,27.18,223554.0,23.1311,23.1396,23.1056,23.1141,223554.0
2016-07-20 15:30:00,27.18,27.21,27.17,27.17,498690.0,23.1141,23.1396,23.1056,23.1056,498690.0
2016-07-21 09:30:00,27.08,27.08,26.82,27.02,200408.0,23.029,23.029,22.8079,22.978,200408.0
2016-07-21 10:00:00,27.03,27.11,27.01,27.03,123478.0,22.9865,23.0545,22.9695,22.9865,123478.0
2016-07-21 10:30:00,27.04,27.11,27.04,27.1,63344.0,22.995,23.0545,22.995,23.046,63344.0
2016-07-21 11:00:00,27.1,27.17,27.1,27.13,208658.0,23.046,23.1056,23.046,23.0715,208658.0
2016-07-21 11:30:00,27.13,27.14,27.04,27.06,202412.0,23.0715,23.0801,22.995,23.012,202412.0
2016-07-21 12:00:00,27.06,27.07,27.02,27.04,349932.0,23.012,23.0205,22.978,22.995,349932.0
2016-07-21 12:30:00,27.03,27.04,26.99,27.0,66842.0,22.9865,22.995,22.9525,22.961,66842.0
2016-07-21 13:00:00,27.0,27.03,26.99,27.03,70702.0,22.961,22.9865,22.9525,22.9865,70702.0
2016-07-21 13:30:00,27.03,27.04,26.96,26.98,71580.0,22.9865,22.995,22.927,22.944,71580.0
2016-07-21 14:00:00,26.98,26.99,26.93,26.96,126134.0,22.944,22.9525,22.9015,22.927,126134.0
2016-07-21 14:30:00,26.96,26.97,26.91,26.91,451102.0,22.927,22.9355,22.8845,22.8845,451102.0
2016-07-21 15:00:00,26.91,26.92,26.84,26.85,246928.0,22.8845,22.893,22.8249,22.8334,246928.0
2016-07-21 15:30:00,26.86,26.92,26.85,26.91,497656.0,22.8419,22.893,22.8334,22.8845,497656.0
2016-07-22 09:30:00,26.96,26.96,26.67,26.87,488336.0,22.927,22.927,22.6804,22.8504,488336.0
2016-07-22 10:00:00,26.87,26.91,26.8,26.84,133990.0,22.8504,22.8845,22.7909,22.8249,133990.0
2016-07-22 10:30:00,26.83,26.88,26.81,26.88,255876.0,22.8164,22.8589,22.7994,22.8589,255876.0
2016-07-22 11:00:00,26.88,26.93,26.86,26.93,94790.0,22.8589,22.9015,22.8419,22.9015,94790.0
2016-07-22 11:30:00,26.93,27.0,26.92,27.0,79632.0,22.9015,22.961,22.893,22.961,79632.0
2016-07-22 12:00:00,27.02,27.03,26.97,27.03,410366.0,22.978,22.9865,22.9355,22.9865,410366.0
2016-07-22 12:30:00,27.03,27.09,27.02,27.07,90810.0,22.9865,23.0375,22.978,23.0205,90810.0
2016-07-22 13:00:00,27.07,27.08,27.04,27.08,90268.0,23.0205,23.029,22.995,23.029,90268.0
2016-07-22 13:30:00,27.08,27.1,27.06,27.09,98842.0,23.029,23.046,23.012,23.0375,98842.0
2016-07-22 14:00:00,27.09,27.11,27.07,27.09,50868.0,23.0375,23.0545,23.0205,23.0375,50868.0
2016-07-22 14:30:00,27.09,27.1,27.07,27.08,111164.0,23.0375,23.046,23.0205,23.029,111164.0
2016-07-22 15:00:00,27.08,27.09,27.03,27.03,191466.0,23.029,23.0375,22.9865,22.9865,191466.0
2016-07-22 15:30:00,27.03,27.09,27.03,27.09,549450.0,22.9865,23.0375,22.9865,23.0375,549450.0
2016-07-25 09:30:00,26.84,27.22,26.84,27.16,232564.0,22.8249,23.1481,22.8249,23.0971,232564.0
2016-07-25 10:00:00,27.16,27.25,27.09,27.13,406906.0,23.0971,23.1736,23.0375,23.0715,406906.0
2016-07-25 10:30:00,27.13,27.27,27.13,27.2,207182.0,23.0715,23.1906,23.0715,23.1311,207182.0
2016-07-25 11:00:00,27.21,27.23,27.17,27.22,179914.0,23.1396,23.1566,23.1056,23.1481,179914.0
2016-07-25 11:30:00,27.22,27.23,27.14,27.14,139866.0,23.1481,23.1566,23.0801,23.0801,139866.0
2016-07-25 12:00:00,27.14,27.18,27.13,27.15,125362.0,23.0801,23.1141,23.0715,23.0886,125362.0
2016-07-25 12:30:00,27.15,27.16,27.11,27.15,143476.0,23.0886,23.0971,23.0545,23.0886,143476.0
2016-07-25 13:00:00,27.15,27.17,27.13,27.17,125318.0,23.0886,23.1056,23.0715,23.1056,125318.0
2016-07-25 13:30:00,27.17,27.18,27.11,27.11,99462.0,23.1056,23.1141,23.0545,23.0545,99462.0
2016-07-25 14:00:00,27.11,27.2,27.11,27.17,115660.0,23.0545,23.1311,23.0545,23.1056,115660.0
2016-07-25 14:30:00,27.17,27.2,27.15,27.17,211086.0,23.1056,23.1311,23.0886,23.1056,211086.0
2016-07-25 15:00:00,27.16,27.17,27.09,27.1,241326.0,23.0971,23.1056,23.0375,23.046,241326.0
2016-07-25 15:30:00,27.1,27.14,27.08,27.14,566388.0,23.046,23.0801,23.029,23.0801,566388.0
2016-07-26 09:30:00,27.38,27.84,27.16,27.82,724400.0,23.2842,23.6753,23.0971,23.6583,724400.0
2016-07-26 10:00:00,27.81,27.86,27.74,27.86,366030.0,23.6498,23.6923,23.5903,23.6923,366030.0
2016-07-26 10:30:00,27.86,27.92,27.74,27.75,412104.0,23.6923,23.7434,23.5903,23.5988,412104.0
2016-07-26 11:00:00,27.75,27.83,27.75,27.82,424424.0,23.5988,23.6668,23.5988,23.6583,424424.0
2016-07-26 11:30:00,27.82,27.9,27.8,27.88,324294.0,23.6583,23.7264,23.6413,23.7094,324294.0
2016-07-26 12:00:00,27.89,27.95,27.84,27.92,269122.0,23.7179,23.7689,23.6753,23.7434,269122.0
2016-07-26 12:30:00,27.92,27.95,27.86,27.93,161244.0,23.7434,23.7689,23.6923,23.7519,161244.0
2016-07-26 13:00:00,27.93,27.95,27.9,27.92,266484.0,23.7519,23.7689,23.7264,23.7434,266484.0
2016-07-26 13:30:00,27.93,27.95,27.89,27.91,136102.0,23.7519,23.7689,23.7179,23.7349,136102.0
2016-07-26 14:00:00,27.91,29.37,27.87,28.66,1636022.0,23.7349,24.9765,23.7009,24.3727,1636022.0
2016-07-26 14:30:00,28.67,29.23,28.46,28.57,2427680.0,24.3812,24.8574,24.2026,24.2961,2427680.0
2016-07-26 15:00:00,28.56,28.63,28.41,28.42,1106456.0,24.2876,24.3472,24.1601,24.1686,1106456.0
2016-07-26 15:30:00,28.42,28.69,28.34,28.68,2889040.0,24.1686,24.3982,24.1005,24.3897,2889040.0
2016-07-27 09:30:00,28.77,28.77,28.18,28.32,563952.0,24.4662,24.4662,23.9645,24.0835,563952.0
2016-07-27 10:00:00,28.32,28.45,28.29,28.32,251050.0,24.0835,24.1941,24.058,24.0835,251050.0
2016-07-27 10:30:00,28.31,28.39,28.29,28.38,262720.0,24.075,24.1431,24.058,24.1346,262720.0
2016-07-27 11:00:00,28.39,28.55,28.38,28.54,450564.0,24.1431,24.2791,24.1346,24.2706,450564.0
2016-07-27 11:30:00,28.54,28.54,28.42,28.45,219912.0,24.2706,24.2706,24.1686,24.1941,219912.0
2016-07-27 12:00:00,28.45,28.47,28.43,28.45,199182.0,24.1941,24.2111,24.1771,24.1941,199182.0
2016-07-27 12:30:00,28.45,28.46,28.36,28.4,156374.0,24.1941,24.2026,24.1176,24.1516,156374.0
2016-07-27 13:00:00,28.41,28.41,28.35,28.39,155770.0,24.1601,24.1601,24.109,24.1431,155770.0
2016-07-27 13:30:00,28.39,28.43,28.36,28.43,207276.0,24.1431,24.1771,24.1176,24.1771,207276.0
2016-07-27 14:00:00,28.43,28.52,28.29,28.47,349222.0,24.1771,24.2536,24.058,24.2111,349222.0
2016-07-27 14:30:00,28.47,28.57,28.47,28.55,393428.0,24.2111,24.2961,24.2111,24.2791,393428.0
2016-07-27 15:00:00,28.56,28.63,28.55,28.6,622656.0,24.2876,24.3472,24.2791,24.3216,622656.0
2016-07-27 15:30:00,28.6,28.64,28.53,28.55,1060228.0,24.3216,24.3557,24.2621,24.2791,1060228.0
2016-07-28 09:30:00,28.52,28.64,28.32,28.63,287882.0,24.2536,24.3557,24.0835,24.3472,287882.0
2016-07-28 10:00:00,28.63,28.66,28.33,28.36,239722.0,24.3472,24.3727,24.092,24.1176,239722.0
2016-07-28 10:30:00,28.38,28.39,28.28,28.33,209916.0,24.1346,24.1431,24.0495,24.092,209916.0
2016-07-28 11:00:00,28.34,28.36,28.3,28.34,95890.0,24.1005,24.1176,24.0665,24.1005,95890.0
2016-07-28 11:30:00,28.34,28.36,28.26,28.28,156122.0,24.1005,24.1176,24.0325,24.0495,156122.0
2016-07-28 12:00:00,28.28,28.31,28.23,28.23,178336.0,24.0495,24.075,24.007,24.007,178336.0
2016-07-28 12:30:00,28.23,28.3,28.15,28.27,294286.0,24.007,24.0665,23.939,24.041,294286.0
2016-07-28 13:00:00,28.28,28.32,28.27,28.29,115674.0,24.0495,24.0835,24.041,24.058,115674.0
2016-07-28 13:30:00,28.29,28.3,28.22,28.27,163394.0,24.058,24.0665,23.9985,24.041,163394.0
2016-07-28 14:00:00,28.28,28.32,28.24,28.29,197448.0,24.0495,24.0835,24.0155,24.058,197448.0
2016-07-28 14:30:00,28.28,28.33,28.28,28.29,108790.0,24.0495,24.092,24.0495,24.058,108790.0
2016-07-28 15:00:00,28.29,28.34,28.29,28.32,158152.0,24.058,24.1005,24.058,24.0835,158152.0
2016-07-28 15:30:00,28.32,28.37,28.3,28.35,435566.0,24.0835,24.1261,24.0665,24.109,435566.0
2016-07-29 09:30:00,28.42,28.47,28.09,28.14,228784.0,24.1686,24.2111,23.8879,23.9305,228784.0
2016-07-29 10:00:00,28.13,28.19,28.06,28.18,314460.0,23.922,23.973,23.8624,23.9645,314460.0
2016-07-29 10:30:00,28.18,28.27,28.17,28.17,317530.0,23.9645,24.041,23.956,23.956,317530.0
2016-07-29 11:00:00,28.17,28.2,28.13,28.14,146280.0,23.956,23.9815,23.922,23.9305,146280.0
2016-07-29 11:30:00,28.14,28.21,28.14,28.17,143458.0,23.9305,23.99,23.9305,23.956,143458.0
2016-07-29 12:00:00,28.18,28.18,28.08,28.08,170838.0,23.9645,23.9645,23.8794,23.8794,170838.0
2016-07-29 12:30:00,28.08,28.1,27.96,27.96,218306.0,23.8794,23.8964,23.7774,23.7774,218306.0
2016-07-29 13:00:00,27.96,28.0,27.92,28.0,237234.0,23.7774,23.8114,23.7434,23.8114,237234.0
2016-07-29 13:30:00,28.0,28.0,27.93,27.97,288314.0,23.8114,23.8114,23.7519,23.7859,288314.0
2016-07-29 14:00:00,27.98,27.99,27.95,27.98,264822.0,23.7944,23.8029,23.7689,23.7944,264822.0
2016-07-29 14:30:00,27.98,27.98,27.91,27.94,208848.0,23.7944,23.7944,23.7349,23.7604,208848.0
2016-07-29 15:00:00,27.94,27.95,27.9,27.9,323882.0,23.7604,23.7689,23.7264,23.7264,323882.0
2016-07-29 15:30:00,27.9,27.94,27.83,27.83,1418920.0,23.7264,23.7604,23.6668,23.6668,1418920.0
2016-08-01 09:30:00,28.02,28.12,27.8,27.95,234674.0,23.8284,23.9135,23.6413,23.7689,234674.0
2016-08-01 10:00:00,27.94,27.97,27.88,27.89,232518.0,23.7604,23.7859,23.7094,23.7179,232518.0
2016-08-01 10:30:00,27.89,27.96,27.88,27.88,206936.0,23.7179,23.7774,23.7094,23.7094,206936.0
2016-08-01 11:00:00,27.89,27.97,27.89,27.92,200608.0,23.7179,23.7859,23.7179,23.7434,200608.0
2016-08-01 11:30:00,27.93,27.93,27.85,27.88,164032.0,23.7519,23.7519,23.6838,23.7094,164032.0
2016-08-01 12:00:00,27.88,27.88,27.78,27.86,141472.0,23.7094,23.7094,23.6243,23.6923,141472.0
2016-08-01 12:30:00,27.86,27.86,27.83,27.85,89300.0,23.6923,23.6923,23.6668,23.6838,89300.0
2016-08-01 13:00:00,27.85,27.86,27.8,27.83,235646.0,23.6838,23.6923,23.6413,23.6668,235646.0
2016-08-01 13:30:00,27.82,27.91,27.81,27.91,329746.0,23.6583,23.7349,23.6498,23.7349,329746.0
2016-08-01 14:00:00,27.91,27.93,27.87,27.89,170560.0,23.7349,23.7519,23.7009,23.7179,170560.0
2016-08-01 14:30:00,27.88,27.97,27.88,27.97,138206.0,23.7094,23.7859,23.7094,23.7859,138206.0
2016-08-01 15:00:00,27.97,27.98,27.9,27.92,236812.0,23.7859,23.7944,23.7264,23.7434,236812.0
2016-08-01 15:30:00,27.93,27.93,27.87,27.91,1096262.0,23.7519,23.7519,23.7009,23.7349,1096262.0
2016-08-02 09:30:00,27.79,27.88,27.5,27.53,258408.0,23.6328,23.7094,23.3862,23.4117,258408.0
2016-08-02 10:00:00,27.56,27.63,27.44,27.61,166396.0,23.4372,23.4968,23.3352,23.4797,166396.0
2016-08-02 10:30:00,27.6,27.61,27.38,27.43,242912.0,23.4712,23.4797,23.2842,23.3267,242912.0
2016-08-02 11:00:00,27.43,27.53,27.42,27.43,191154.0,23.3267,23.4117,23.3182,23.3267,191154.0
2016-08-02 11:30:00,27.43,27.45,27.33,27.34,227814.0,23.3267,23.3437,23.2416,23.2501,227814.0
2016-08-02 12:00:00,27.35,27.38,27.3,27.36,206490.0,23.2586,23.2842,23.2161,23.2671,206490.0
2016-08-02 12:30:00,27.36,27.39,27.34,27.34,149928.0,23.2671,23.2927,23.2501,23.2501,149928.0
2016-08-02 13:00:00,27.34,27.36,27.25,27.36,157816.0,23.2501,23.2671,23.1736,23.2671,157816.0
2016-08-02 13:30:00,27.36,27.38,27.31,27.35,149906.0,23.2671,23.2842,23.2246,23.2586,149906.0
2016-08-02 14:00:00,27.34,27.47,27.34,27.43,139460.0,23.2501,23.3607,23.2501,23.3267,139460.0
2016-08-02 14:30:00,27.43,27.48,27.42,27.46,135734.0,23.3267,23.3692,23.3182,23.3522,135734.0
2016-08-02 15:00:00,27.47,27.49,27.4,27.47,168732.0,23.3607,23.3777,23.3012,23.3607,168732.0
2016-08-02 15:30:00,27.47,27.5,27.43,27.49,548280.0,23.3607,23.3862,23.3267,23.3777,548280.0
2016-08-03 09:30:00,27.46,27.59,27.41,27.57,165598.0,23.3522,23.4627,23.3097,23.4457,165598.0
2016-08-03 10:00:00,27.57,27.61,27.52,27.57,142770.0,23.4457,23.4797,23.4032,23.4457,142770.0
2016-08-03 10:30:00,27.56,27.58,27.5,27.5,79554.0,23.4372,23.4542,23.3862,23.3862,79554.0
2016-08-03 11:00:00,27.5,27.57,27.5,27.55,79614.0,23.3862,23.4457,23.3862,23.4287,79614.0
2016-08-03 11:30:00,27.55,27.59,27.55,27.58,153506.0,23.4287,23.4627,23.4287,23.4542,153506.0
2016-08-03 12:00:00,27.57,27.59,27.52,27.53,80076.0,23.4457,23.4627,23.4032,23.4117,80076.0
2016-08-03 12:30:00,27.53,27.54,27.49,27.51,137888.0,23.4117,23.4202,23.3777,23.3947,137888.0
2016-08-03 13:00:00,27.52,27.52,27.48,27.5,107190.0,23.4032,23.4032,23.3692,23.3862,107190.0
2016-08-03 13:30:00,27.49,27.5,27.47,27.49,53848.0,23.3777,23.3862,23.3607,23.3777,53848.0
2016-08-03 14:00:00,27.49,27.55,27.49,27.52,113262.0,23.3777,23.4287,23.3777,23.4032,113262.0
2016-08-03 14:30:00,27.52,27.57,27.49,27.56,94758.0,23.4032,23.4457,23.3777,23.4372,94758.0
2016-08-03 15:00:00,27.56,27.61,27.56,27.6,184730.0,23.4372,23.4797,23.4372,23.4712,184730.0
2016-08-03 15:30:00,27.59,27.69,27.57,27.67,771210.0,23.4627,23.5478,23.4457,23.5308,771210.0
2016-08-04 09:30:00,27.7,27.91,27.68,27.82,146242.0,23.5563,23.7349,23.5393,23.6583,146242.0
2016-08-04 10:00:00,27.82,27.84,27.73,27.75,151218.0,23.6583,23.6753,23.5818,23.5988,151218.0
2016-08-04 10:30:00,27.75,27.79,27.75,27.79,85258.0,23.5988,23.6328,23.5988,23.6328,85258.0
2016-08-04 11:00:00,27.78,27.8,27.75,27.8,79012.0,23.6243,23.6413,23.5988,23.6413,79012.0
2016-08-04 11:30:00,27.8,27.86,27.78,27.86,74714.0,23.6413,23.6923,23.6243,23.6923,74714.0
2016-08-04 12:00:00,27.86,27.9,27.85,27.9,92268.0,23.6923,23.7264,23.6838,23.7264,92268.0
2016-08-04 12:30:00,27.89,27.9,27.81,27.82,88072.0,23.7179,23.7264,23.6498,23.6583,88072.0
2016-08-04 13:00:00,27.82,27.82,27.76,27.8,87382.0,23.6583,23.6583,23.6073,23.6413,87382.0
2016-08-04 13:30:00,27.8,27.83,27.8,27.82,77348.0,23.6413,23.6668,23.6413,23.6583,77348.0
2016-08-04 14:00:00,27.82,27.83,27.78,27.82,103030.0,23.6583,23.6668,23.6243,23.6583,103030.0
2016-08-04 14:30:00,27.82,27.83,27.8,27.83,122110.0,23.6583,23.6668,23.6413,23.6668,122110.0
2016-08-04 15:00:00,27.82,27.85,27.81,27.85,210106.0,23.6583,23.6838,23.6498,23.6838,210106.0
2016-08-04 15:30:00,27.85,27.92,27.85,27.88,731066.0,23.6838,23.7434,23.6838,23.7094,731066.0
2016-08-05 09:30:00,27.99,28.08,27.92,27.98,256384.0,23.8029,23.8794,23.7434,23.7944,256384.0
2016-08-05 10:00:00,27.99,28.02,27.95,27.97,394630.0,23.8029,23.8284,23.7689,23.7859,394630.0
2016-08-05 10:30:00,27.98,28.11,27.95,28.11,340958.0,23.7944,23.9049,23.7689,23.9049,340958.0
2016-08-05 11:00:00,28.11,28.18,28.07,28.16,220638.0,23.9049,23.9645,23.8709,23.9475,220638.0
2016-08-05 11:30:00,28.16,28.22,28.11,28.16,155946.0,23.9475,23.9985,23.9049,23.9475,155946.0
2016-08-05 12:00:00,28.16,28.19,28.13,28.18,176344.0,23.9475,23.973,23.922,23.9645,176344.0
2016-08-05 12:30:00,28.18,28.27,28.14,28.18,285342.0,23.9645,24.041,23.9305,23.9645,285342.0
2016-08-05 13:00:00,28.18,28.22,28.17,28.18,134526.0,23.9645,23.9985,23.956,23.9645,134526.0
2016-08-05 13:30:00,28.18,28.25,28.18,28.24,160968.0,23.9645,24.024,23.9645,24.0155,160968.0
2016-08-05 14:00:00,28.24,28.24,28.14,28.16,246260.0,24.0155,24.0155,23.9305,23.9475,246260.0
2016-08-05 14:30:00,28.15,28.22,28.15,28.2,167958.0,23.939,23.9985,23.939,23.9815,167958.0
2016-08-05 15:00:00,28.2,28.27,28.2,28.25,210852.0,23.9815,24.041,23.9815,24.024,210852.0
2016-08-05 15:30:00,28.25,28.29,28.21,28.29,650420.0,24.024,24.058,23.99,24.058,650420.0
2016-08-08 09:30:00,28.3,28.57,28.27,28.5,353536.0,24.0665,24.2961,24.041,24.2366,353536.0
2016-08-08 10:00:00,28.49,28.5,28.31,28.36,219836.0,24.2281,24.2366,24.075,24.1176,219836.0
2016-08-08 10:30:00,28.36,28.43,28.32,28.38,140578.0,24.1176,24.1771,24.0835,24.1346,140578.0
2016-08-08 11:00:00,28.38,28.43,28.36,28.39,146974.0,24.1346,24.1771,24.1176,24.1431,146974.0
2016-08-08 11:30:00,28.39,28.43,28.37,28.43,167770.0,24.1431,24.1771,24.1261,24.1771,167770.0
2016-08-08 12:00:00,28.42,28.42,28.35,28.38,151390.0,24.1686,24.1686,24.109,24.1346,151390.0
2016-08-08 12:30:00,28.39,28.39,28.31,28.32,80452.0,24.1431,24.1431,24.075,24.0835,80452.0
2016-08-08 13:00:00,28.31,28.39,28.28,28.37,154696.0,24.075,24.1431,24.0495,24.1261,154696.0
2016-08-08 13:30:00,28.36,28.4,28.3,28.39,258650.0,24.1176,24.1516,24.0665,24.1431,258650.0
2016-08-08 14:00:00,28.38,28.38,28.3,28.35,185978.0,24.1346,24.1346,24.0665,24.109,185978.0
2016-08-08 14:30:00,28.34,28.38,28.32,28.33,214124.0,24.1005,24.1346,24.0835,24.092,214124.0
2016-08-08 15:00:00,28.33,28.34,28.26,28.28,262916.0,24.092,24.1005,24.0325,24.0495,262916.0
2016-08-08 15:30:00,28.28,28.35,28.28,28.33,716670.0,24.0495,24.109,24.0495,24.092,716670.0
2016-08-09 09:30:00,29.82,30.99,29.73,30.2,4505882.0,25.3591,26.3541,25.2826,25.6823,4505882.0
2016-08-09 10:00:00,30.21,30.49,30.14,30.43,1250306.0,25.6908,25.9289,25.6313,25.8779,1250306.0
2016-08-09 10:30:00,30.42,30.68,30.38,30.63,1035838.0,25.8694,26.0905,25.8354,26.048,1035838.0
2016-08-09 11:00:00,30.61,30.74,30.42,30.61,1034810.0,26.031,26.1415,25.8694,26.031,1034810.0
2016-08-09 11:30:00,30.61,30.65,30.11,30.16,599682.0,26.031,26.065,25.6058,25.6483,599682.0
2016-08-09 12:00:00,30.17,30.39,30.16,30.25,899972.0,25.6568,25.8439,25.6483,25.7248,899972.0
2016-08-09 12:30:00,30.25,30.39,30.2,30.35,862318.0,25.7248,25.8439,25.6823,25.8099,862318.0
2016-08-09 13:00:00,30.34,30.4,30.13,30.25,741852.0,25.8014,25.8524,25.6228,25.7248,741852.0
2016-08-09 13:30:00,30.25,30.28,30.08,30.28,567606.0,25.7248,25.7503,25.5803,25.7503,567606.0
2016-08-09 14:00:00,30.28,30.45,30.25,30.34,503640.0,25.7503,25.8949,25.7248,25.8014,503640.0
2016-08-09 14:30:00,30.34,30.38,30.25,30.25,509072.0,25.8014,25.8354,25.7248,25.7248,509072.0
2016-08-09 15:00:00,30.25,30.34,30.24,30.32,653970.0,25.7248,25.8014,25.7163,25.7843,653970.0
2016-08-09 15:30:00,30.32,30.37,30.27,30.32,1427544.0,25.7843,25.8269,25.7418,25.7843,1427544.0
2016-08-10 09:30:00,30.31,30.43,30.15,30.25,841456.0,25.7758,25.8779,25.6398,25.7248,841456.0
2016-08-10 10:00:00,30.24,30.26,30.15,30.2,414348.0,25.7163,25.7333,25.6398,25.6823,414348.0
2016-08-10 10:30:00,30.2,30.3,30.2,30.25,513022.0,25.6823,25.7673,25.6823,25.7248,513022.0
2016-08-10 11:00:00,30.25,30.28,30.09,30.19,649824.0,25.7248,25.7503,25.5888,25.6738,649824.0
2016-08-10 11:30:00,30.19,30.24,30.15,30.23,429588.0,25.6738,25.7163,25.6398,25.7078,429588.0
2016-08-10 12:00:00,30.22,30.38,30.2,30.27,326194.0,25.6993,25.8354,25.6823,25.7418,326194.0
2016-08-10 12:30:00,30.27,30.34,30.27,30.29,173374.0,25.7418,25.8014,25.7418,25.7588,173374.0
2016-08-10 13:00:00,30.29,30.31,30.25,30.3,178890.0,25.7588,25.7758,25.7248,25.7673,178890.0
2016-08-10 13:30:00,30.29,30.31,30.25,30.25,407546.0,25.7588,25.7758,25.7248,25.7248,407546.0
2016-08-10 14:00:00,30.25,30.31,30.21,30.26,446404.0,25.7248,25.7758,25.6908,25.7333,446404.0
2016-08-10 14:30:00,30.27,30.28,30.18,30.24,319856.0,25.7418,25.7503,25.6653,25.7163,319856.0
2016-08-10 15:00:00,30.24,30.25,30.22,30.22,497908.0,25.7163,25.7248,25.6993,25.6993,497908.0
2016-08-10 15:30:00,30.22,30.24,30.16,30.18,924028.0,25.6993,25.7163,25.6483,25.6653,924028.0
2016-08-11 09:30:00,30.18,30.31,30.16,30.22,436684.0,25.6653,25.7758,25.6483,25.6993,436684.0
2016-08-11 10:00:00,30.21,30.21,30.08,30.1,264430.0,25.6908,25.6908,25.5803,25.5973,264430.0
2016-08-11 10:30:00,30.11,30.14,30.09,30.1,236238.0,25.6058,25.6313,25.5888,25.5973,236238.0
2016-08-11 11:00:00,30.11,30.18,30.1,30.18,261572.0,25.6058,25.6653,25.5973,25.6653,261572.0
2016-08-11 11:30:00,30.18,30.31,30.18,30.31,357532.0,25.6653,25.7758,25.6653,25.7758,357532.0
2016-08-11 12:00:00,30.31,30.32,30.25,30.26,309784.0,25.7758,25.7843,25.7248,25.7333,309784.0
2016-08-11 12:30:00,30.27,30.28,30.25,30.27,201704.0,25.7418,25.7503,25.7248,25.7418,201704.0
2016-08-11 13:00:00,30.27,30.35,30.25,30.34,219550.0,25.7418,25.8099,25.7248,25.8014,219550.0
2016-08-11 13:30:00,30.34,30.38,30.33,30.36,255762.0,25.8014,25.8354,25.7929,25.8184,255762.0
2016-08-11 14:00:00,30.36,30.38,30.36,30.37,208128.0,25.8184,25.8354,25.8184,25.8269,208128.0
2016-08-11 14:30:00,30.36,30.36,30.29,30.32,244562.0,25.8184,25.8184,25.7588,25.7843,244562.0
2016-08-11 15:00:00,30.31,30.39,30.31,30.38,450938.0,25.7758,25.8439,25.7758,25.8354,450938.0
2016-08-11 15:30:00,30.37,30.43,30.37,30.39,844386.0,25.8269,25.8779,25.8269,25.8439,844386.0
2016-08-12 09:30:00,30.48,30.76,30.27,30.3,238514.0,25.9204,26.1585,25.7418,25.7673,238514.0
2016-08-12 10:00:00,30.3,30.43,30.26,30.4,194758.0,25.7673,25.8779,25.7333,25.8524,194758.0
2016-08-12 10:30:00,30.4,30.45,30.34,30.35,185248.0,25.8524,25.8949,25.8014,25.8099,185248.0
2016-08-12 11:00:00,30.35,30.42,30.35,30.36,164504.0,25.8099,25.8694,25.8099,25.8184,164504.0
2016-08-12 11:30:00,30.36,30.39,30.25,30.27,180118.0,25.8184,25.8439,25.7248,25.7418,180118.0
2016-08-12 12:00:00,30.27,30.28,30.2,30.21,129596.0,25.7418,25.7503,25.6823,25.6908,129596.0
2016-08-12 12:30:00,30.21,30.25,30.2,30.2,66796.0,25.6908,25.7248,25.6823,25.6823,66796.0
2016-08-12 13:00:00,30.2,30.21,30.14,30.19,101402.0,25.6823,25.6908,25.6313,25.6738,101402.0
2016-08-12 13:30:00,30.2,30.24,30.18,30.21,77364.0,25.6823,25.7163,25.6653,25.6908,77364.0
2016-08-12 14:00:00,30.21,30.21,30.16,30.18,105478.0,25.6908,25.6908,25.6483,25.6653,105478.0
2016-08-12 14:30:00,30.18,30.23,30.16,30.22,138512.0,25.6653,25.7078,25.6483,25.6993,138512.0
2016-08-12 15:00:00,30.23,30.27,30.21,30.24,213886.0,25.7078,25.7418,25.6908,25.7163,213886.0
2016-08-12 15:30:00,30.24,30.28,30.23,30.25,492600.0,25.7163,25.7503,25.7078,25.7248,492600.0
2016-08-15 09:30:00,30.39,30.43,30.27,30.36,158780.0,25.8439,25.8779,25.7418,25.8184,158780.0
2016-08-15 10:00:00,30.36,30.44,30.33,30.42,257856.0,25.8184,25.8864,25.7929,25.8694,257856.0
2016-08-15 10:30:00,30.43,30.5,30.42,30.48,92204.0,25.8779,25.9374,25.8694,25.9204,92204.0
2016-08-15 11:00:00,30.48,30.53,30.48,30.5,130918.0,25.9204,25.9629,25.9204,25.9374,130918.0
2016-08-15 11:30:00,30.5,30.53,30.44,30.45,209282.0,25.9374,25.9629,25.8864,25.8949,209282.0
2016-08-15 12:00:00,30.45,30.48,30.45,30.48,131760.0,25.8949,25.9204,25.8949,25.9204,131760.0
2016-08-15 12:30:00,30.48,30.57,30.46,30.56,397630.0,25.9204,25.997,25.9034,25.9884,397630.0
2016-08-15 13:00:00,30.56,30.56,30.5,30.53,244920.0,25.9884,25.9884,25.9374,25.9629,244920.0
2016-08-15 13:30:00,30.53,30.6,30.5,30.53,770554.0,25.9629,26.0225,25.9374,25.9629,770554.0
2016-08-15 14:00:00,30.53,30.56,30.49,30.51,622630.0,25.9629,25.9884,25.9289,25.9459,622630.0
2016-08-15 14:30:00,30.51,30.56,30.5,30.55,161684.0,25.9459,25.9884,25.9374,25.9799,161684.0
2016-08-15 15:00:00,30.55,30.55,30.52,30.53,201106.0,25.9799,25.9799,25.9544,25.9629,201106.0
2016-08-15 15:30:00,30.54,30.64,30.53,30.6,755202.0,25.9714,26.0565,25.9629,26.0225,755202.0
2016-08-16 09:30:00,30.45,30.52,30.3,30.5,181272.0,25.8949,25.9544,25.7673,25.9374,181272.0
2016-08-16 10:00:00,30.49,30.57,30.45,30.47,168662.0,25.9289,25.997,25.8949,25.9119,168662.0
2016-08-16 10:30:00,30.47,30.56,30.45,30.56,164608.0,25.9119,25.9884,25.8949,25.9884,164608.0
2016-08-16 11:00:00,30.55,30.64,30.52,30.62,174450.0,25.9799,26.0565,25.9544,26.0395,174450.0
2016-08-16 11:30:00,30.62,30.62,30.54,30.58,122858.0,26.0395,26.0395,25.9714,26.0055,122858.0
2016-08-16 12:00:00,30.58,30.63,30.58,30.61,114786.0,26.0055,26.048,26.0055,26.031,114786.0
2016-08-16 12:30:00,30.61,30.64,30.58,30.61,141062.0,26.031,26.0565,26.0055,26.031,141062.0
2016-08-16 13:00:00,30.61,30.61,30.58,30.58,97974.0,26.031,26.031,26.0055,26.0055,97974.0
2016-08-16 13:30:00,30.58,30.61,30.58,30.59,186232.0,26.0055,26.031,26.0055,26.014,186232.0
2016-08-16 14:00:00,30.59,30.59,30.49,30.5,137012.0,26.014,26.014,25.9289,25.9374,137012.0
2016-08-16 14:30:00,30.5,30.5,30.45,30.5,87910.0,25.9374,25.9374,25.8949,25.9374,87910.0
2016-08-16 15:00:00,30.5,30.51,30.43,30.44,163832.0,25.9374,25.9459,25.8779,25.8864,163832.0
2016-08-16 15:30:00,30.44,30.48,30.42,30.42,447314.0,25.8864,25.9204,25.8694,25.8694,447314.0
2016-08-17 09:30:00,30.38,30.38,30.15,30.24,178478.0,25.8354,25.8354,25.6398,25.7163,178478.0
2016-08-17 10:00:00,30.24,30.38,30.2,30.37,137352.0,25.7163,25.8354,25.6823,25.8269,137352.0
2016-08-17 10:30:00,30.37,30.39,30.26,30.29,79510.0,25.8269,25.8439,25.7333,25.7588,79510.0
2016-08-17 11:00:00,30.29,30.3,30.23,30.23,127582.0,25.7588,25.7673,25.7078,25.7078,127582.0
2016-08-17 11:30:00,30.23,30.24,30.19,30.21,54698.0,25.7078,25.7163,25.6738,25.6908,54698.0
2016-08-17 12:00:00,30.22,30.32,30.21,30.32,83758.0,25.6993,25.7843,25.6908,25.7843,83758.0
2016-08-17 12:30:00,30.31,30.44,30.29,30.42,92832.0,25.7758,25.8864,25.7588,25.8694,92832.0
2016-08-17 13:00:00,30.42,30.44,30.39,30.42,88526.0,25.8694,25.8864,25.8439,25.8694,88526.0
2016-08-17 13:30:00,30.42,30.47,30.4,30.43,104176.0,25.8694,25.9119,25.8524,25.8779,104176.0
2016-08-17 14:00:00,30.43,30.5,30.36,30.43,103832.0,25.8779,25.9374,25.8184,25.8779,103832.0
2016-08-17 14:30:00,30.43,30.45,30.4,30.43,74282.0,25.8779,25.8949,25.8524,25.8779,74282.0
2016-08-17 15:00:00,30.43,30.47,30.35,30.47,201606.0,25.8779,25.9119,25.8099,25.9119,201606.0
2016-08-17 15:30:00,30.46,30.5,30.45,30.48,352154.0,25.9034,25.9374,25.8949,25.9204,352154.0
2016-08-18 09:30:00,30.4,30.53,30.25,30.41,232936.0,26.0044,26.1156,25.8761,26.0129,232936.0
2016-08-18 10:00:00,30.41,30.5,30.35,30.47,273494.0,26.0129,26.0899,25.9616,26.0643,273494.0
2016-08-18 10:30:00,30.47,30.58,30.45,30.53,138868.0,26.0643,26.1584,26.0471,26.1156,138868.0
2016-08-18 11:00:00,30.53,30.54,30.45,30.5,319508.0,26.1156,26.1241,26.0471,26.0899,319508.0
2016-08-18 11:30:00,30.5,30.5,30.46,30.5,109082.0,26.0899,26.0899,26.0557,26.0899,109082.0
2016-08-18 12:00:00,30.49,30.52,30.43,30.43,132734.0,26.0814,26.107,26.03,26.03,132734.0
2016-08-18 12:30:00,30.43,30.47,30.36,30.45,84942.0,26.03,26.0643,25.9702,26.0471,84942.0
2016-08-18 13:00:00,30.45,30.51,30.45,30.5,152454.0,26.0471,26.0985,26.0471,26.0899,152454.0
2016-08-18 13:30:00,30.5,30.65,30.5,30.64,241378.0,26.0899,26.2182,26.0899,26.2097,241378.0
2016-08-18 14:00:00,30.64,30.66,30.59,30.64,169070.0,26.2097,26.2268,26.1669,26.2097,169070.0
2016-08-18 14:30:00,30.63,30.64,30.55,30.63,263626.0,26.2011,26.2097,26.1327,26.2011,263626.0
2016-08-18 15:00:00,30.63,30.65,30.6,30.63,150380.0,26.2011,26.2182,26.1755,26.2011,150380.0
2016-08-18 15:30:00,30.62,30.63,30.57,30.61,477442.0,26.1926,26.2011,26.1498,26.184,477442.0
2016-08-19 09:30:00,30.65,30.67,30.53,30.65,308206.0,26.2182,26.2353,26.1156,26.2182,308206.0
2016-08-19 10:00:00,30.66,30.88,30.66,30.87,185810.0,26.2268,26.415,26.2268,26.4064,185810.0
2016-08-19 10:30:00,30.89,30.91,30.78,30.8,155902.0,26.4235,26.4406,26.3294,26.3465,155902.0
2016-08-19 11:00:00,30.8,30.85,30.77,30.77,300582.0,26.3465,26.3893,26.3209,26.3209,300582.0
2016-08-19 11:30:00,30.77,30.79,30.72,30.74,200442.0,26.3209,26.338,26.2781,26.2952,200442.0
2016-08-19 12:00:00,30.74,30.77,30.7,30.77,226214.0,26.2952,26.3209,26.261,26.3209,226214.0
2016-08-19 12:30:00,30.77,30.77,30.65,30.67,106888.0,26.3209,26.3209,26.2182,26.2353,106888.0
2016-08-19 13:00:00,30.67,30.68,30.64,30.66,86622.0,26.2353,26.2439,26.2097,26.2268,86622.0
2016-08-19 13:30:00,30.67,30.73,30.65,30.72,97376.0,26.2353,26.2867,26.2182,26.2781,97376.0
2016-08-19 14:00:00,30.72,30.73,30.68,30.7,109788.0,26.2781,26.2867,26.2439,26.261,109788.0
2016-08-19 14:30:00,30.7,30.75,30.7,30.73,86902.0,26.261,26.3038,26.261,26.2867,86902.0
2016-08-19 15:00:00,30.73,30.73,30.7,30.72,129730.0,26.2867,26.2867,26.261,26.2781,129730.0
2016-08-19 15:30:00,30.72,30.73,30.65,30.66,422452.0,26.2781,26.2867,26.2182,26.2268,422452.0
2016-08-22 09:30:00,30.48,30.65,30.48,30.55,216226.0,26.0728,26.2182,26.0728,26.1327,216226.0
2016-08-22 10:00:00,30.56,30.65,30.52,30.63,239904.0,26.1412,26.2182,26.107,26.2011,239904.0
2016-08-22 10:30:00,30.63,30.67,30.59,30.62,99084.0,26.2011,26.2353,26.1669,26.1926,99084.0
2016-08-22 11:00:00,30.63,30.63,30.48,30.48,73270.0,26.2011,26.2011,26.0728,26.0728,73270.0
2016-08-22 11:30:00,30.47,30.52,30.46,30.5,194624.0,26.0643,26.107,26.0557,26.0899,194624.0
2016-08-22 12:00:00,30.5,30.61,30.49,30.58,96074.0,26.0899,26.184,26.0814,26.1584,96074.0
2016-08-22 12:30:00,30.58,30.58,30.54,30.55,61782.0,26.1584,26.1584,26.1241,26.1327,61782.0
2016-08-22 13:00:00,30.55,30.58,30.47,30.5,61786.0,26.1327,26.1584,26.0643,26.0899,61786.0
2016-08-22 13:30:00,30.5,30.57,30.48,30.56,105382.0,26.0899,26.1498,26.0728,26.1412,105382.0
2016-08-22 14:00:00,30.56,30.61,30.56,30.56,59278.0,26.1412,26.184,26.1412,26.1412,59278.0
2016-08-22 14:30:00,30.56,30.61,30.55,30.59,56010.0,26.1412,26.184,26.1327,26.1669,56010.0
2016-08-22 15:00:00,30.6,30.66,30.59,30.64,115782.0,26.1755,26.2268,26.1669,26.2097,115782.0
2016-08-22 15:30:00,30.64,30.65,30.59,30.64,340610.0,26.2097,26.2182,26.1669,26.2097,340610.0
2016-08-23 09:30:00,30.79,30.96,30.78,30.8,179236.0,26.338,26.4834,26.3294,26.3465,179236.0
2016-08-23 10:00:00,30.81,30.86,30.77,30.78,90080.0,26.3551,26.3979,26.3209,26.3294,90080.0
2016-08-23 10:30:00,30.79,30.82,30.74,30.75,84334.0,26.338,26.3637,26.2952,26.3038,84334.0
2016-08-23 11:00:00,30.76,30.76,30.68,30.75,76224.0,26.3123,26.3123,26.2439,26.3038,76224.0
2016-08-23 11:30:00,30.75,30.79,30.74,30.77,94496.0,26.3038,26.338,26.2952,26.3209,94496.0
2016-08-23 12:00:00,30.77,30.81,30.75,30.8,91730.0,26.3209,26.3551,26.3038,26.3465,91730.0
2016-08-23 12:30:00,30.8,30.8,30.72,30.74,77410.0,26.3465,26.3465,26.2781,26.2952,77410.0
2016-08-23 13:00:00,30.74,30.81,30.73,30.79,66378.0,26.2952,26.3551,26.2867,26.338,66378.0
2016-08-23 13:30:00,30.79,30.81,30.78,30.79,43152.0,26.338,26.3551,26.3294,26.338,43152.0
2016-08-23 14:00:00,30.79,30.8,30.75,30.77,109662.0,26.338,26.3465,26.3038,26.3209,109662.0
2016-08-23 14:30:00,30.77,30.78,30.72,30.74,80296.0,26.3209,26.3294,26.2781,26.2952,80296.0
2016-08-23 15:00:00,30.74,30.74,30.7,30.72,68672.0,26.2952,26.2952,26.261,26.2781,68672.0
2016-08-23 15:30:00,30.72,30.73,30.68,30.7,208848.0,26.2781,26.2867,26.2439,26.261,208848.0
2016-08-24 09:30:00,30.58,30.73,30.56,30.58,187092.0,26.1584,26.2867,26.1412,26.1584,187092.0
2016-08-24 10:00:00,30.58,30.61,30.56,30.57,97252.0,26.1584,26.184,26.1412,26.1498,97252.0
2016-08-24 10:30:00,30.57,30.61,30.52,30.56,87578.0,26.1498,26.184,26.107,26.1412,87578.0
2016-08-24 11:00:00,30.56,30.58,30.52,30.52,177728.0,26.1412,26.1584,26.107,26.107,177728.0
2016-08-24 11:30:00,30.53,30.53,30.46,30.47,93564.0,26.1156,26.1156,26.0557,26.0643,93564.0
2016-08-24 12:00:00,30.47,30.5,30.45,30.5,194034.0,26.0643,26.0899,26.0471,26.0899,194034.0
2016-08-24 12:30:00,30.5,30.56,30.48,30.55,80070.0,26.0899,26.1412,26.0728,26.1327,80070.0
2016-08-24 13:00:00,30.55,30.61,30.55,30.61,84182.0,26.1327,26.184,26.1327,26.184,84182.0
2016-08-24 13:30:00,30.61,30.63,30.59,30.61,109520.0,26.184,26.2011,26.1669,26.184,109520.0
2016-08-24 14:00:00,30.61,30.61,30.53,30.56,106960.0,26.184,26.184,26.1156,26.1412,106960.0
2016-08-24 14:30:00,30.56,30.56,30.5,30.55,103100.0,26.1412,26.1412,26.0899,26.1327,103100.0
2016-08-24 15:00:00,30.55,30.55,30.47,30.49,152144.0,26.1327,26.1327,26.0643,26.0814,152144.0
2016-08-24 15:30:00,30.49,30.52,30.44,30.52,350202.0,26.0814,26.107,26.0386,26.107,350202.0
2016-08-25 09:30:00,30.52,30.6,30.45,30.52,180350.0,26.107,26.1755,26.0471,26.107,180350.0
2016-08-25 10:00:00,30.52,30.57,30.49,30.57,146014.0,26.107,26.1498,26.0814,26.1498,146014.0
2016-08-25 10:30:00,30.58,30.66,30.58,30.66,173128.0,26.1584,26.2268,26.1584,26.2268,173128.0
2016-08-25 11:00:00,30.66,30.82,30.66,30.74,343556.0,26.2268,26.3637,26.2268,26.2952,343556.0
2016-08-25 11:30:00,30.74,30.78,30.71,30.71,101606.0,26.2952,26.3294,26.2696,26.2696,101606.0
2016-08-25 12:00:00,30.72,30.73,30.66,30.68,82048.0,26.2781,26.2867,26.2268,26.2439,82048.0
2016-08-25 12:30:00,30.68,30.73,30.68,30.68,111296.0,26.2439,26.2867,26.2439,26.2439,111296.0
2016-08-25 13:00:00,30.68,30.7,30.66,30.69,112558.0,26.2439,26.261,26.2268,26.2524,112558.0
2016-08-25 13:30:00,30.69,30.7,30.61,30.62,105426.0,26.2524,26.261,26.184,26.1926,105426.0
2016-08-25 14:00:00,30.63,30.63,30.57,30.61,139726.0,26.2011,26.2011,26.1498,26.184,139726.0
2016-08-25 14:30:00,30.6,30.67,30.6,30.61,132862.0,26.1755,26.2353,26.1755,26.184,132862.0
2016-08-25 15:00:00,30.61,30.64,30.6,30.61,133512.0,26.184,26.2097,26.1755,26.184,133512.0
2016-08-25 15:30:00,30.61,30.61,30.5,30.57,491824.0,26.184,26.184,26.0899,26.1498,491824.0
2016-08-26 09:30:00,30.61,30.86,30.6,30.85,362480.0,26.184,26.3979,26.1755,26.3893,362480.0
2016-08-26 10:00:00,30.84,31.1,30.75,31.1,470148.0,26.3808,26.6032,26.3038,26.6032,470148.0
2016-08-26 10:30:00,31.1,31.12,30.94,30.96,246194.0,26.6032,26.6203,26.4663,26.4834,246194.0
2016-08-26 11:00:00,30.96,30.97,30.89,30.95,234000.0,26.4834,26.492,26.4235,26.4749,234000.0
2016-08-26 11:30:00,30.96,30.98,30.79,30.79,269186.0,26.4834,26.5005,26.338,26.338,269186.0
2016-08-26 12:00:00,30.78,30.78,30.6,30.67,205378.0,26.3294,26.3294,26.1755,26.2353,205378.0
2016-08-26 12:30:00,30.66,30.78,30.64,30.77,83210.0,26.2268,26.3294,26.2097,26.3209,83210.0
2016-08-26 13:00:00,30.77,30.78,30.71,30.75,53660.0,26.3209,26.3294,26.2696,26.3038,53660.0
2016-08-26 13:30:00,30.75,30.77,30.66,30.68,88230.0,26.3038,26.3209,26.2268,26.2439,88230.0
2016-08-26 14:00:00,30.68,30.74,30.61,30.64,76958.0,26.2439,26.2952,26.184,26.2097,76958.0
2016-08-26 14:30:00,30.63,30.69,30.61,30.69,75262.0,26.2011,26.2524,26.184,26.2524,75262.0
2016-08-26 15:00:00,30.69,30.78,30.66,30.77,99488.0,26.2524,26.3294,26.2268,26.3209,99488.0
2016-08-26 15:30:00,30.77,30.82,30.74,30.79,290694.0,26.3209,26.3637,26.2952,26.338,290694.0
2016-08-29 09:30:00,30.84,31.0,30.84,30.95,111224.0,26.3808,26.5176,26.3808,26.4749,111224.0
2016-08-29 10:00:00,30.95,30.97,30.9,30.91,83474.0,26.4749,26.492,26.4321,26.4406,83474.0
2016-08-29 10:30:00,30.92,30.93,30.86,30.91,75140.0,26.4492,26.4577,26.3979,26.4406,75140.0
2016-08-29 11:00:00,30.91,30.92,30.88,30.9,112940.0,26.4406,26.4492,26.415,26.4321,112940.0
2016-08-29 11:30:00,30.9,30.96,30.88,30.93,98330.0,26.4321,26.4834,26.415,26.4577,98330.0
2016-08-29 12:00:00,30.92,30.96,30.9,30.91,101802.0,26.4492,26.4834,26.4321,26.4406,101802.0
2016-08-29 12:30:00,30.92,30.97,30.91,30.97,44972.0,26.4492,26.492,26.4406,26.492,44972.0
2016-08-29 13:00:00,30.97,30.97,30.93,30.94,86386.0,26.492,26.492,26.4577,26.4663,86386.0
2016-08-29 13:30:00,30.95,30.96,30.93,30.93,78432.0,26.4749,26.4834,26.4577,26.4577,78432.0
2016-08-29 14:00:00,30.93,30.97,30.92,30.95,171092.0,26.4577,26.492,26.4492,26.4749,171092.0
2016-08-29 14:30:00,30.95,30.95,30.91,30.92,117334.0,26.4749,26.4749,26.4406,26.4492,117334.0
2016-08-29 15:00:00,30.92,30.92,30.84,30.85,197504.0,26.4492,26.4492,26.3808,26.3893,197504.0
2016-08-29 15:30:00,30.85,30.85,30.78,30.8,411978.0,26.3893,26.3893,26.3294,26.3465,411978.0
2016-08-30 09:30:00,30.89,31.12,30.89,31.02,207162.0,26.4235,26.6203,26.4235,26.5347,207162.0
2016-08-30 10:00:00,31.02,31.04,30.87,30.88,80122.0,26.5347,26.5518,26.4064,26.415,80122.0
2016-08-30 10:30:00,30.88,30.88,30.74,30.75,119672.0,26.415,26.415,26.2952,26.3038,119672.0
2016-08-30 11:00:00,30.75,30.82,30.73,30.75,130862.0,26.3038,26.3637,26.2867,26.3038,130862.0
2016-08-30 11:30:00,30.75,30.78,30.72,30.76,90600.0,26.3038,26.3294,26.2781,26.3123,90600.0
2016-08-30 12:00:00,30.76,30.82,30.74,30.75,215260.0,26.3123,26.3637,26.2952,26.3038,215260.0
2016-08-30 12:30:00,30.75,30.77,30.73,30.73,52590.0,26.3038,26.3209,26.2867,26.2867,52590.0
2016-08-30 13:00:00,30.73,30.75,30.71,30.71,69584.0,26.2867,26.3038,26.2696,26.2696,69584.0
2016-08-30 13:30:00,30.72,30.73,30.68,30.72,81020.0,26.2781,26.2867,26.2439,26.2781,81020.0
2016-08-30 14:00:00,30.72,30.72,30.63,30.65,301114.0,26.2781,26.2781,26.2011,26.2182,301114.0
2016-08-30 14:30:00,30.65,30.68,30.63,30.66,188160.0,26.2182,26.2439,26.2011,26.2268,188160.0
2016-08-30 15:00:00,30.67,30.71,30.63,30.7,220796.0,26.2353,26.2696,26.2011,26.261,220796.0
2016-08-30 15:30:00,30.7,30.78,30.69,30.72,659986.0,26.261,26.3294,26.2524,26.2781,659986.0
2016-08-31 09:30:00,30.79,30.93,30.58,30.85,264114.0,26.338,26.4577,26.1584,26.3893,264114.0
2016-08-31 10:00:00,30.84,30.85,30.73,30.78,194142.0,26.3808,26.3893,26.2867,26.3294,194142.0
2016-08-31 10:30:00,30.78,30.81,30.73,30.77,199462.0,26.3294,26.3551,26.2867,26.3209,199462.0
2016-08-31 11:00:00,30.77,30.82,30.75,30.82,212370.0,26.3209,26.3637,26.3038,26.3637,212370.0
2016-08-31 11:30:00,30.83,30.86,30.81,30.84,134540.0,26.3722,26.3979,26.3551,26.3808,134540.0
2016-08-31 12:00:00,30.83,30.84,30.75,30.82,296058.0,26.3722,26.3808,26.3038,26.3637,296058.0
2016-08-31 12:30:00,30.82,31.0,30.8,30.95,271020.0,26.3637,26.5176,26.3465,26.4749,271020.0
2016-08-31 13:00:00,30.96,30.97,30.89,30.94,267210.0,26.4834,26.492,26.4235,26.4663,267210.0
2016-08-31 13:30:00,30.93,30.96,30.91,30.91,98210.0,26.4577,26.4834,26.4406,26.4406,98210.0
2016-08-31 14:00:00,30.91,30.99,30.9,30.97,379774.0,26.4406,26.5091,26.4321,26.492,379774.0
2016-08-31 14:30:00,30.97,30.97,30.88,30.94,357780.0,26.492,26.492,26.415,26.4663,357780.0
2016-08-31 15:00:00,30.94,30.99,30.92,30.96,281644.0,26.4663,26.5091,26.4492,26.4834,281644.0
2016-08-31 15:30:00,30.97,30.98,30.93,30.95,507134.0,26.492,26.5005,26.4577,26.4749,507134.0
2016-09-01 09:30:00,31.05,31.12,30.91,31.06,142094.0,26.5604,26.6203,26.4406,26.5689,142094.0
2016-09-01 10:00:00,31.05,31.15,30.93,30.93,215860.0,26.5604,26.6459,26.4577,26.4577,215860.0
2016-09-01 10:30:00,30.92,30.94,30.78,30.94,353888.0,26.4492,26.4663,26.3294,26.4663,353888.0
2016-09-01 11:00:00,30.93,30.99,30.83,30.98,213420.0,26.4577,26.5091,26.3722,26.5005,213420.0
2016-09-01 11:30:00,30.98,30.99,30.89,30.95,164404.0,26.5005,26.5091,26.4235,26.4749,164404.0
2016-09-01 12:00:00,30.95,31.14,30.93,31.11,221874.0,26.4749,26.6374,26.4577,26.6117,221874.0
2016-09-01 12:30:00,31.11,31.17,31.07,31.11,114680.0,26.6117,26.663,26.5775,26.6117,114680.0
2016-09-01 13:00:00,31.11,31.24,31.11,31.22,187440.0,26.6117,26.7229,26.6117,26.7058,187440.0
2016-09-01 13:30:00,31.23,31.25,31.21,31.23,143882.0,26.7144,26.7315,26.6973,26.7144,143882.0
2016-09-01 14:00:00,31.22,31.23,31.13,31.18,352480.0,26.7058,26.7144,26.6288,26.6716,352480.0
2016-09-01 14:30:00,31.18,31.33,31.17,31.31,473858.0,26.6716,26.7999,26.663,26.7828,473858.0
2016-09-01 15:00:00,31.32,31.32,31.24,31.29,432730.0,26.7914,26.7914,26.7229,26.7657,432730.0
2016-09-01 15:30:00,31.3,31.4,31.28,31.4,790892.0,26.7742,26.8598,26.7571,26.8598,790892.0
2016-09-02 09:30:00,31.37,31.5,31.25,31.32,271578.0,26.8341,26.9453,26.7315,26.7914,271578.0
2016-09-02 10:00:00,31.34,31.46,31.32,31.36,241186.0,26.8085,26.9111,26.7914,26.8256,241186.0
2016-09-02 10:30:00,31.36,31.41,31.34,31.36,269728.0,26.8256,26.8683,26.8085,26.8256,269728.0
2016-09-02 11:00:00,31.36,31.4,31.29,31.33,343274.0,26.8256,26.8598,26.7657,26.7999,343274.0
2016-09-02 11:30:00,31.33,31.35,31.29,31.33,188230.0,26.7999,26.817,26.7657,26.7999,188230.0
2016-09-02 12:00:00,31.33,31.33,31.18,31.22,110648.0,26.7999,26.7999,26.6716,26.7058,110648.0
2016-09-02 12:30:00,31.23,31.25,31.19,31.2,84678.0,26.7144,26.7315,26.6802,26.6887,84678.0
2016-09-02 13:00:00,31.2,31.28,31.18,31.26,192778.0,26.6887,26.7571,26.6716,26.74,192778.0
2016-09-02 13:30:00,31.25,31.27,31.15,31.15,89330.0,26.7315,26.7486,26.6459,26.6459,89330.0
2016-09-02 14:00:00,31.16,31.23,31.13,31.18,130334.0,26.6545,26.7144,26.6288,26.6716,130334.0
2016-09-02 14:30:00,31.18,31.24,31.17,31.24,266618.0,26.6716,26.7229,26.663,26.7229,266618.0
2016-09-02 15:00:00,31.24,31.27,31.22,31.25,163072.0,26.7229,26.7486,26.7058,26.7315,163072.0
2016-09-02 15:30:00,31.25,31.35,31.24,31.35,578196.0,26.7315,26.817,26.7229,26.817,578196.0
2016-09-06 09:30:00,31.41,31.56,31.23,31.24,332712.0,26.8683,26.9967,26.7144,26.7229,332712.0
2016-09-06 10:00:00,31.24,31.28,31.06,31.1,282274.0,26.7229,26.7571,26.5689,26.6032,282274.0
2016-09-06 10:30:00,31.1,31.15,31.05,31.06,231240.0,26.6032,26.6459,26.5604,26.5689,231240.0
2016-09-06 11:00:00,31.06,31.1,31.02,31.04,199234.0,26.5689,26.6032,26.5347,26.5518,199234.0
2016-09-06 11:30:00,31.04,31.06,30.99,31.03,238720.0,26.5518,26.5689,26.5091,26.5433,238720.0
2016-09-06 12:00:00,31.03,31.07,30.99,31.0,161458.0,26.5433,26.5775,26.5091,26.5176,161458.0
2016-09-06 12:30:00,31.0,31.03,30.99,30.99,161548.0,26.5176,26.5433,26.5091,26.5091,161548.0
2016-09-06 13:00:00,30.99,30.99,30.92,30.92,181090.0,26.5091,26.5091,26.4492,26.4492,181090.0
2016-09-06 13:30:00,30.92,30.97,30.9,30.97,384218.0,26.4492,26.492,26.4321,26.492,384218.0
2016-09-06 14:00:00,30.97,30.98,30.93,30.94,349566.0,26.492,26.5005,26.4577,26.4663,349566.0
2016-09-06 14:30:00,30.94,30.96,30.92,30.96,490592.0,26.4663,26.4834,26.4492,26.4834,490592.0
2016-09-06 15:00:00,30.96,31.07,30.95,31.07,452230.0,26.4834,26.5775,26.4749,26.5775,452230.0
2016-09-06 15:30:00,31.07,31.14,31.03,31.14,845870.0,26.5775,26.6374,26.5433,26.6374,845870.0
2016-09-07 09:30:00,30.72,30.93,30.52,30.57,863652.0,26.2781,26.4577,26.107,26.1498,863652.0
2016-09-07 10:00:00,30.59,30.63,30.45,30.47,348962.0,26.1669,26.2011,26.0471,26.0643,348962.0
2016-09-07 10:30:00,30.47,30.51,30.29,30.36,564518.0,26.0643,26.0985,25.9103,25.9702,564518.0
2016-09-07 11:00:00,30.36,30.39,30.31,30.33,332858.0,25.9702,25.9958,25.9274,25.9445,332858.0
2016-09-07 11:30:00,30.33,30.41,30.31,30.39,249908.0,25.9445,26.0129,25.9274,25.9958,249908.0
2016-09-07 12:00:00,30.39,30.4,30.33,30.34,206696.0,25.9958,26.0044,25.9445,25.9531,206696.0
2016-09-07 12:30:00,30.34,30.39,30.32,30.39,133886.0,25.9531,25.9958,25.9359,25.9958,133886.0
2016-09-07 13:00:00,30.39,30.4,30.35,30.36,152320.0,25.9958,26.0044,25.9616,25.9702,152320.0
2016-09-07 13:30:00,30.36,30.4,30.33,30.4,223420.0,25.9702,26.0044,25.9445,26.0044,223420.0
2016-09-07 14:00:00,30.39,30.47,30.38,30.43,264562.0,25.9958,26.0643,25.9873,26.03,264562.0
2016-09-07 14:30:00,30.43,30.43,30.38,30.41,429054.0,26.03,26.03,25.9873,26.0129,429054.0
2016-09-07 15:00:00,30.42,30.45,30.35,30.36,338406.0,26.0215,26.0471,25.9616,25.9702,338406.0
2016-09-07 15:30:00,30.36,30.39,30.28,30.38,1138494.0,25.9702,25.9958,25.9017,25.9873,1138494.0
2016-09-08 09:30:00,30.38,30.43,30.15,30.37,546478.0,25.9873,26.03,25.7905,25.9787,546478.0
2016-09-08 10:00:00,30.36,30.36,30.25,30.35,265264.0,25.9702,25.9702,25.8761,25.9616,265264.0
2016-09-08 10:30:00,30.35,30.46,30.34,30.37,180138.0,25.9616,26.0557,25.9531,25.9787,180138.0
2016-09-08 11:00:00,30.39,30.48,30.36,30.43,182124.0,25.9958,26.0728,25.9702,26.03,182124.0
2016-09-08 11:30:00,30.43,30.44,30.36,30.4,97918.0,26.03,26.0386,25.9702,26.0044,97918.0
2016-09-08 12:00:00,30.4,30.43,30.36,30.38,101162.0,26.0044,26.03,25.9702,25.9873,101162.0
2016-09-08 12:30:00,30.38,30.4,30.35,30.4,89796.0,25.9873,26.0044,25.9616,26.0044,89796.0
2016-09-08 13:00:00,30.39,30.43,30.34,30.34,135610.0,25.9958,26.03,25.9531,25.9531,135610.0
2016-09-08 13:30:00,30.34,30.34,30.27,30.34,107924.0,25.9531,25.9531,25.8932,25.9531,107924.0
2016-09-08 14:00:00,30.33,30.36,30.29,30.31,143652.0,25.9445,25.9702,25.9103,25.9274,143652.0
2016-09-08 14:30:00,30.31,30.35,30.29,30.34,119016.0,25.9274,25.9616,25.9103,25.9531,119016.0
2016-09-08 15:00:00,30.35,30.39,30.32,30.36,251840.0,25.9616,25.9958,25.9359,25.9702,251840.0
2016-09-08 15:30:00,30.36,30.38,30.32,30.34,402980.0,25.9702,25.9873,25.9359,25.9531,402980.0
2016-09-09 09:30:00,30.08,30.2,29.92,29.96,332700.0,25.7306,25.8333,25.5938,25.628,332700.0
2016-09-09 10:00:00,29.95,29.98,29.84,29.86,274866.0,25.6194,25.6451,25.5254,25.5425,274866.0
2016-09-09 10:30:00,29.87,29.88,29.7,29.72,372754.0,25.551,25.5596,25.4056,25.4227,372754.0
2016-09-09 11:00:00,29.71,29.75,29.65,29.71,381808.0,25.4141,25.4484,25.3628,25.4141,381808.0
2016-09-09 11:30:00,29.71,29.71,29.54,29.57,245434.0,25.4141,25.4141,25.2687,25.2944,245434.0
2016-09-09 12:00:00,29.57,29.61,29.52,29.56,228930.0,25.2944,25.3286,25.2516,25.2858,228930.0
2016-09-09 12:30:00,29.56,29.57,29.48,29.55,215060.0,25.2858,25.2944,25.2174,25.2773,215060.0
2016-09-09 13:00:00,29.54,29.55,29.4,29.41,246732.0,25.2687,25.2773,25.149,25.1575,246732.0
2016-09-09 13:30:00,29.41,29.42,29.21,29.32,308546.0,25.1575,25.1661,24.9864,25.0805,308546.0
2016-09-09 14:00:00,29.31,29.31,29.16,29.3,213352.0,25.072,25.072,24.9437,25.0634,213352.0
2016-09-09 14:30:00,29.31,29.36,29.26,29.35,263136.0,25.072,25.1148,25.0292,25.1062,263136.0
2016-09-09 15:00:00,29.35,29.4,29.26,29.36,563564.0,25.1062,25.149,25.0292,25.1148,563564.0
2016-09-09 15:30:00,29.36,29.38,29.25,29.25,892080.0,25.1148,25.1319,25.0207,25.0207,892080.0
2016-09-12 09:30:00,29.15,29.39,29.08,29.38,243760.0,24.9351,25.1404,24.8752,25.1319,243760.0
2016-09-12 10:00:00,29.38,29.58,29.38,29.57,218104.0,25.1319,25.3029,25.1319,25.2944,218104.0
2016-09-12 10:30:00,29.57,29.59,29.45,29.54,158568.0,25.2944,25.3115,25.1917,25.2687,158568.0
2016-09-12 11:00:00,29.54,29.68,29.54,29.68,459882.0,25.2687,25.3885,25.2687,25.3885,459882.0
2016-09-12 11:30:00,29.68,29.75,29.62,29.68,137014.0,25.3885,25.4484,25.3372,25.3885,137014.0
2016-09-12 12:00:00,29.68,29.7,29.61,29.64,118338.0,25.3885,25.4056,25.3286,25.3543,118338.0
2016-09-12 12:30:00,29.64,29.73,29.6,29.73,121802.0,25.3543,25.4313,25.3201,25.4313,121802.0
2016-09-12 13:00:00,29.73,29.82,29.61,29.61,134510.0,25.4313,25.5082,25.3286,25.3286,134510.0
2016-09-12 13:30:00,29.61,29.79,29.6,29.79,232594.0,25.3286,25.4826,25.3201,25.4826,232594.0
2016-09-12 14:00:00,29.78,29.92,29.77,29.9,201440.0,25.474,25.5938,25.4655,25.5767,201440.0
2016-09-12 14:30:00,29.9,30.0,29.89,29.92,216332.0,25.5767,25.6622,25.5681,25.5938,216332.0
2016-09-12 15:00:00,29.92,29.97,29.88,29.93,167294.0,25.5938,25.6366,25.5596,25.6023,167294.0
2016-09-12 15:30:00,29.93,29.97,29.88,29.93,544854.0,25.6023,25.6366,25.5596,25.6023,544854.0
2016-09-13 09:30:00,29.79,29.98,29.57,29.73,284112.0,25.4826,25.6451,25.2944,25.4313,284112.0
2016-09-13 10:00:00,29.72,29.8,29.67,29.75,335634.0,25.4227,25.4911,25.3799,25.4484,335634.0
2016-09-13 10:30:00,29.75,29.83,29.7,29.7,164746.0,25.4484,25.5168,25.4056,25.4056,164746.0
2016-09-13 11:00:00,29.71,29.73,29.66,29.68,317586.0,25.4141,25.4313,25.3714,25.3885,317586.0
2016-09-13 11:30:00,29.68,29.7,29.61,29.66,193592.0,25.3885,25.4056,25.3286,25.3714,193592.0
2016-09-13 12:00:00,29.66,29.73,29.62,29.62,100100.0,25.3714,25.4313,25.3372,25.3372,100100.0
2016-09-13 12:30:00,29.61,29.64,29.52,29.55,80268.0,25.3286,25.3543,25.2516,25.2773,80268.0
2016-09-13 13:00:00,29.55,29.72,29.48,29.71,138542.0,25.2773,25.4227,25.2174,25.4141,138542.0
2016-09-13 13:30:00,29.72,29.77,29.64,29.68,200890.0,25.4227,25.4655,25.3543,25.3885,200890.0
2016-09-13 14:00:00,29.68,29.71,29.54,29.54,268114.0,25.3885,25.4141,25.2687,25.2687,268114.0
2016-09-13 14:30:00,29.54,29.67,29.51,29.51,367330.0,25.2687,25.3799,25.2431,25.2431,367330.0
2016-09-13 15:00:00,29.51,29.61,29.43,29.58,455284.0,25.2431,25.3286,25.1746,25.3029,455284.0
2016-09-13 15:30:00,29.59,29.63,29.49,29.56,786984.0,25.3115,25.3457,25.226,25.2858,786984.0
2016-09-14 09:30:00,29.54,29.66,29.3,29.42,190594.0,25.2687,25.3714,25.0634,25.1661,190594.0
2016-09-14 10:00:00,29.43,29.67,29.4,29.6,163444.0,25.1746,25.3799,25.149,25.3201,163444.0
2016-09-14 10:30:00,29.61,29.66,29.51,29.55,79628.0,25.3286,25.3714,25.2431,25.2773,79628.0
2016-09-14 11:00:00,29.56,29.67,29.5,29.66,102498.0,25.2858,25.3799,25.2345,25.3714,102498.0
2016-09-14 11:30:00,29.65,29.68,29.6,29.67,118830.0,25.3628,25.3885,25.3201,25.3799,118830.0
2016-09-14 12:00:00,29.68,29.74,29.65,29.73,80264.0,25.3885,25.4398,25.3628,25.4313,80264.0
2016-09-14 12:30:00,29.74,29.74,29.6,29.63,68652.0,25.4398,25.4398,25.3201,25.3457,68652.0
2016-09-14 13:00:00,29.63,29.68,29.62,29.68,87342.0,25.3457,25.3885,25.3372,25.3885,87342.0
2016-09-14 13:30:00,29.68,29.72,29.57,29.6,77980.0,25.3885,25.4227,25.2944,25.3201,77980.0
2016-09-14 14:00:00,29.6,29.65,29.52,29.65,121978.0,25.3201,25.3628,25.2516,25.3628,121978.0
2016-09-14 14:30:00,29.65,29.78,29.63,29.76,206560.0,25.3628,25.474,25.3457,25.4569,206560.0
2016-09-14 15:00:00,29.76,29.77,29.56,29.56,471154.0,25.4569,25.4655,25.2858,25.2858,471154.0
2016-09-14 15:30:00,29.57,29.72,29.57,29.71,451664.0,25.2944,25.4227,25.2944,25.4141,451664.0
2016-09-15 09:30:00,29.74,29.98,29.67,29.96,200444.0,25.4398,25.6451,25.3799,25.628,200444.0
2016-09-15 10:00:00,29.96,30.13,29.91,30.12,122626.0,25.628,25.7734,25.5852,25.7649,122626.0
2016-09-15 10:30:00,30.13,30.24,30.09,30.24,329928.0,25.7734,25.8675,25.7392,25.8675,329928.0
2016-09-15 11:00:00,30.24,30.29,30.16,30.16,278892.0,25.8675,25.9103,25.7991,25.7991,278892.0
2016-09-15 11:30:00,30.16,30.2,30.05,30.05,349652.0,25.7991,25.8333,25.705,25.705,349652.0
2016-09-15 12:00:00,30.06,30.16,29.99,30.1,440712.0,25.7135,25.7991,25.6537,25.7478,440712.0
2016-09-15 12:30:00,30.1,30.16,30.1,30.14,161924.0,25.7478,25.7991,25.7478,25.782,161924.0
2016-09-15 13:00:00,30.14,30.25,30.14,30.23,461250.0,25.782,25.8761,25.782,25.859,461250.0
2016-09-15 13:30:00,30.23,30.36,30.21,30.36,191876.0,25.859,25.9702,25.8419,25.9702,191876.0
2016-09-15 14:00:00,30.36,30.43,30.33,30.42,259854.0,25.9702,26.03,25.9445,26.0215,259854.0
2016-09-15 14:30:00,30.42,30.45,30.33,30.34,489174.0,26.0215,26.0471,25.9445,25.9531,489174.0
2016-09-15 15:00:00,30.34,30.38,30.25,30.26,202748.0,25.9531,25.9873,25.8761,25.8846,202748.0
2016-09-15 15:30:00,30.25,30.27,30.21,30.22,574856.0,25.8761,25.8932,25.8419,25.8504,574856.0
2016-09-16 09:30:00,30.21,30.37,29.91,29.91,1019006.0,25.8419,25.9787,25.5852,25.5852,1019006.0
2016-09-16 10:00:00,29.91,29.97,29.81,29.96,280354.0,25.5852,25.6366,25.4997,25.628,280354.0
2016-09-16 10:30:00,29.95,30.1,29.95,30.03,196444.0,25.6194,25.7478,25.6194,25.6879,196444.0
2016-09-16 11:00:00,30.03,30.09,29.96,30.05,155242.0,25.6879,25.7392,25.628,25.705,155242.0
2016-09-16 11:30:00,30.06,30.14,30.03,30.09,107428.0,25.7135,25.782,25.6879,25.7392,107428.0
2016-09-16 12:00:00,30.09,30.2,30.07,30.18,107352.0,25.7392,25.8333,25.7221,25.8162,107352.0
2016-09-16 12:30:00,30.18,30.2,30.11,30.13,101240.0,25.8162,25.8333,25.7563,25.7734,101240.0
2016-09-16 13:00:00,30.13,30.15,30.11,30.12,106904.0,25.7734,25.7905,25.7563,25.7649,106904.0
2016-09-16 13:30:00,30.12,30.15,30.07,30.13,105614.0,25.7649,25.7905,25.7221,25.7734,105614.0
2016-09-16 14:00:00,30.11,30.13,30.1,30.11,95128.0,25.7563,25.7734,25.7478,25.7563,95128.0
2016-09-16 14:30:00,30.11,30.16,30.11,30.12,95330.0,25.7563,25.7991,25.7563,25.7649,95330.0
2016-09-16 15:00:00,30.12,30.16,30.11,30.14,230572.0,25.7649,25.7991,25.7563,25.782,230572.0
2016-09-16 15:30:00,30.14,30.22,30.14,30.15,523830.0,25.782,25.8504,25.782,25.7905,523830.0
2016-09-19 09:30:00,30.36,30.63,30.15,30.61,194776.0,25.9702,26.2011,25.7905,26.184,194776.0
2016-09-19 10:00:00,30.6,30.65,30.51,30.55,184358.0,26.1755,26.2182,26.0985,26.1327,184358.0
2016-09-19 10:30:00,30.56,30.61,30.45,30.49,177678.0,26.1412,26.184,26.0471,26.0814,177678.0
2016-09-19 11:00:00,30.48,30.49,30.4,30.45,70572.0,26.0728,26.0814,26.0044,26.0471,70572.0
2016-09-19 11:30:00,30.45,30.52,30.42,30.46,98602.0,26.0471,26.107,26.0215,26.0557,98602.0
2016-09-19 12:00:00,30.47,30.47,30.28,30.31,61236.0,26.0643,26.0643,25.9017,25.9274,61236.0
2016-09-19 12:30:00,30.3,30.36,30.29,30.34,73132.0,25.9188,25.9702,25.9103,25.9531,73132.0
2016-09-19 13:00:00,30.34,30.35,30.3,30.31,53072.0,25.9531,25.9616,25.9188,25.9274,53072.0
2016-09-19 13:30:00,30.31,30.31,30.2,30.28,118474.0,25.9274,25.9274,25.8333,25.9017,118474.0
2016-09-19 14:00:00,30.29,30.36,30.28,30.34,51364.0,25.9103,25.9702,25.9017,25.9531,51364.0
2016-09-19 14:30:00,30.34,30.43,30.34,30.4,92486.0,25.9531,26.03,25.9531,26.0044,92486.0
2016-09-19 15:00:00,30.4,30.42,30.31,30.31,123466.0,26.0044,26.0215,25.9274,25.9274,123466.0
2016-09-19 15:30:00,30.32,30.33,30.25,30.3,281102.0,25.9359,25.9445,25.8761,25.9188,281102.0
2016-09-20 09:30:00,30.4,30.42,30.28,30.34,114942.0,26.0044,26.0215,25.9017,25.9531,114942.0
2016-09-20 10:00:00,30.34,30.39,30.25,30.25,75976.0,25.9531,25.9958,25.8761,25.8761,75976.0
2016-09-20 10:30:00,30.25,30.28,30.2,30.22,127252.0,25.8761,25.9017,25.8333,25.8504,127252.0
2016-09-20 11:00:00,30.22,30.25,30.14,30.15,161434.0,25.8504,25.8761,25.782,25.7905,161434.0
2016-09-20 11:30:00,30.16,30.17,30.11,30.12,74922.0,25.7991,25.8076,25.7563,25.7649,74922.0
2016-09-20 12:00:00,30.12,30.14,30.1,30.11,66428.0,25.7649,25.782,25.7478,25.7563,66428.0
2016-09-20 12:30:00,30.11,30.13,30.06,30.06,78740.0,25.7563,25.7734,25.7135,25.7135,78740.0
2016-09-20 13:00:00,30.06,30.09,30.04,30.09,51330.0,25.7135,25.7392,25.6964,25.7392,51330.0
2016-09-20 13:30:00,30.08,30.15,30.07,30.14,78978.0,25.7306,25.7905,25.7221,25.782,78978.0
2016-09-20 14:00:00,30.14,30.18,30.11,30.16,196614.0,25.782,25.8162,25.7563,25.7991,196614.0
2016-09-20 14:30:00,30.16,30.2,30.14,30.19,231696.0,25.7991,25.8333,25.782,25.8247,231696.0
2016-09-20 15:00:00,30.18,30.23,30.17,30.2,265616.0,25.8162,25.859,25.8076,25.8333,265616.0
2016-09-20 15:30:00,30.2,30.21,30.1,30.1,349602.0,25.8333,25.8419,25.7478,25.7478,349602.0
2016-09-21 09:30:00,30.26,30.5,30.16,30.4,192952.0,25.8846,26.0899,25.7991,26.0044,192952.0
2016-09-21 10:00:00,30.4,30.42,30.35,30.35,100142.0,26.0044,26.0215,25.9616,25.9616,100142.0
2016-09-21 10:30:00,30.36,30.4,30.31,30.31,106286.0,25.9702,26.0044,25.9274,25.9274,106286.0
2016-09-21 11:00:00,30.32,30.34,30.27,30.31,71692.0,25.9359,25.9531,25.8932,25.9274,71692.0
2016-09-21 11:30:00,30.31,30.33,30.23,30.28,171212.0,25.9274,25.9445,25.859,25.9017,171212.0
2016-09-21 12:00:00,30.28,30.3,30.18,30.2,267776.0,25.9017,25.9188,25.8162,25.8333,267776.0
2016-09-21 12:30:00,30.2,30.29,30.16,30.28,142454.0,25.8333,25.9103,25.7991,25.9017,142454.0
2016-09-21 13:00:00,30.28,30.32,30.25,30.28,63752.0,25.9017,25.9359,25.8761,25.9017,63752.0
2016-09-21 13:30:00,30.28,30.34,30.23,30.29,125442.0,25.9017,25.9531,25.859,25.9103,125442.0
2016-09-21 14:00:00,30.27,30.51,30.24,30.32,238324.0,25.8932,26.0985,25.8675,25.9359,238324.0
2016-09-21 14:30:00,30.33,30.46,30.3,30.44,243258.0,25.9445,26.0557,25.9188,26.0386,243258.0
2016-09-21 15:00:00,30.43,30.55,30.41,30.5,91396.0,26.03,26.1327,26.0129,26.0899,91396.0
2016-09-21 15:30:00,30.5,30.59,30.5,30.56,389642.0,26.0899,26.1669,26.0899,26.1412,389642.0
2016-09-22 09:30:00,30.7,30.92,30.29,30.87,180350.0,26.261,26.4492,25.9103,26.4064,180350.0
2016-09-22 10:00:00,30.88,30.9,30.68,30.75,117258.0,26.415,26.4321,26.2439,26.3038,117258.0
2016-09-22 10:30:00,30.75,30.79,30.68,30.71,89126.0,26.3038,26.338,26.2439,26.2696,89126.0
2016-09-22 11:00:00,30.71,30.75,30.65,30.66,184434.0,26.2696,26.3038,26.2182,26.2268,184434.0
2016-09-22 11:30:00,30.66,30.69,30.56,30.61,290162.0,26.2268,26.2524,26.1412,26.184,290162.0
2016-09-22 12:00:00,30.61,30.65,30.54,30.59,213252.0,26.184,26.2182,26.1241,26.1669,213252.0
2016-09-22 12:30:00,30.59,30.6,30.54,30.58,114150.0,26.1669,26.1755,26.1241,26.1584,114150.0
2016-09-22 13:00:00,30.58,30.65,30.55,30.61,272306.0,26.1584,26.2182,26.1327,26.184,272306.0
2016-09-22 13:30:00,30.61,30.64,30.57,30.6,224528.0,26.184,26.2097,26.1498,26.1755,224528.0
2016-09-22 14:00:00,30.6,30.63,30.56,30.57,139462.0,26.1755,26.2011,26.1412,26.1498,139462.0
2016-09-22 14:30:00,30.57,30.68,30.55,30.67,132034.0,26.1498,26.2439,26.1327,26.2353,132034.0
2016-09-22 15:00:00,30.68,30.71,30.61,30.64,210586.0,26.2439,26.2696,26.184,26.2097,210586.0
2016-09-22 15:30:00,30.64,30.66,30.59,30.59,664614.0,26.2097,26.2268,26.1669,26.1669,664614.0
2016-09-23 09:30:00,30.62,30.67,30.46,30.5,160182.0,26.1926,26.2353,26.0557,26.0899,160182.0
2016-09-23 10:00:00,30.49,30.52,30.41,30.42,124642.0,26.0814,26.107,26.0129,26.0215,124642.0
2016-09-23 10:30:00,30.42,30.47,30.4,30.42,100654.0,26.0215,26.0643,26.0044,26.0215,100654.0
2016-09-23 11:00:00,30.41,30.46,30.39,30.42,76956.0,26.0129,26.0557,25.9958,26.0215,76956.0
2016-09-23 11:30:00,30.43,30.57,30.43,30.5,278794.0,26.03,26.1498,26.03,26.0899,278794.0
2016-09-23 12:00:00,30.5,30.55,30.49,30.54,82936.0,26.0899,26.1327,26.0814,26.1241,82936.0
2016-09-23 12:30:00,30.54,30.54,30.49,30.51,51134.0,26.1241,26.1241,26.0814,26.0985,51134.0
2016-09-23 13:00:00,30.5,30.52,30.43,30.45,44664.0,26.0899,26.107,26.03,26.0471,44664.0
2016-09-23 13:30:00,30.45,30.46,30.32,30.33,78718.0,26.0471,26.0557,25.9359,25.9445,78718.0
2016-09-23 14:00:00,30.33,30.38,30.3,30.38,85620.0,25.9445,25.9873,25.9188,25.9873,85620.0
2016-09-23 14:30:00,30.38,30.42,30.36,30.4,77090.0,25.9873,26.0215,25.9702,26.0044,77090.0
2016-09-23 15:00:00,30.4,30.43,30.39,30.41,108346.0,26.0044,26.03,25.9958,26.0129,108346.0
2016-09-23 15:30:00,30.42,30.45,30.32,30.32,195098.0,26.0215,26.0471,25.9359,25.9359,195098.0
2016-09-26 09:30:00,30.25,30.25,30.05,30.17,96880.0,25.8761,25.8761,25.705,25.8076,96880.0
2016-09-26 10:00:00,30.18,30.29,30.15,30.24,106064.0,25.8162,25.9103,25.7905,25.8675,106064.0
2016-09-26 10:30:00,30.25,30.35,30.25,30.33,85388.0,25.8761,25.9616,25.8761,25.9445,85388.0
2016-09-26 11:00:00,30.33,30.36,30.29,30.35,141056.0,25.9445,25.9702,25.9103,25.9616,141056.0
2016-09-26 11:30:00,30.35,30.38,30.27,30.36,108652.0,25.9616,25.9873,25.8932,25.9702,108652.0
2016-09-26 12:00:00,30.35,30.36,30.33,30.36,52986.0,25.9616,25.9702,25.9445,25.9702,52986.0
2016-09-26 12:30:00,30.35,30.36,30.31,30.35,51182.0,25.9616,25.9702,25.9274,25.9616,51182.0
2016-09-26 13:00:00,30.34,30.34,30.27,30.28,34536.0,25.9531,25.9531,25.8932,25.9017,34536.0
2016-09-26 13:30:00,30.28,30.29,30.23,30.26,105042.0,25.9017,25.9103,25.859,25.8846,105042.0
2016-09-26 14:00:00,30.25,30.29,30.25,30.28,56134.0,25.8761,25.9103,25.8761,25.9017,56134.0
2016-09-26 14:30:00,30.28,30.28,30.23,30.25,49962.0,25.9017,25.9017,25.859,25.8761,49962.0
2016-09-26 15:00:00,30.25,30.3,30.24,30.29,99996.0,25.8761,25.9188,25.8675,25.9103,99996.0
2016-09-26 15:30:00,30.29,30.3,30.21,30.24,303688.0,25.9103,25.9188,25.8419,25.8675,303688.0
2016-09-27 09:30:00,30.16,30.34,30.0,30.32,253872.0,25.7991,25.9531,25.6622,25.9359,253872.0
2016-09-27 10:00:00,30.33,30.47,30.32,30.43,148036.0,25.9445,26.0643,25.9359,26.03,148036.0
2016-09-27 10:30:00,30.44,30.46,30.37,30.38,159874.0,26.0386,26.0557,25.9787,25.9873,159874.0
2016-09-27 11:00:00,30.38,30.41,30.34,30.4,148496.0,25.9873,26.0129,25.9531,26.0044,148496.0
2016-09-27 11:30:00,30.4,30.49,30.39,30.47,353380.0,26.0044,26.0814,25.9958,26.0643,353380.0
2016-09-27 12:00:00,30.46,30.61,30.45,30.58,121358.0,26.0557,26.184,26.0471,26.1584,121358.0
2016-09-27 12:30:00,30.59,30.65,30.58,30.65,80262.0,26.1669,26.2182,26.1584,26.2182,80262.0
2016-09-27 13:00:00,30.64,30.67,30.62,30.65,55760.0,26.2097,26.2353,26.1926,26.2182,55760.0
2016-09-27 13:30:00,30.64,30.69,30.64,30.68,78076.0,26.2097,26.2524,26.2097,26.2439,78076.0
2016-09-27 14:00:00,30.67,30.7,30.65,30.66,72876.0,26.2353,26.261,26.2182,26.2268,72876.0
2016-09-27 14:30:00,30.66,30.66,30.61,30.61,199864.0,26.2268,26.2268,26.184,26.184,199864.0
2016-09-27 15:00:00,30.61,30.66,30.61,30.64,195184.0,26.184,26.2268,26.184,26.2097,195184.0
2016-09-27 15:30:00,30.65,30.67,30.6,30.66,475080.0,26.2182,26.2353,26.1755,26.2268,475080.0
2016-09-28 09:30:00,30.71,30.86,30.61,30.77,166680.0,26.2696,26.3979,26.184,26.3209,166680.0
2016-09-28 10:00:00,30.78,30.89,30.66,30.76,205500.0,26.3294,26.4235,26.2268,26.3123,205500.0
2016-09-28 10:30:00,30.76,30.77,30.63,30.64,99736.0,26.3123,26.3209,26.2011,26.2097,99736.0
2016-09-28 11:00:00,30.64,30.64,30.54,30.61,143106.0,26.2097,26.2097,26.1241,26.184,143106.0
2016-09-28 11:30:00,30.61,30.65,30.56,30.64,96702.0,26.184,26.2182,26.1412,26.2097,96702.0
2016-09-28 12:00:00,30.64,30.72,30.61,30.65,152968.0,26.2097,26.2781,26.184,26.2182,152968.0
2016-09-28 12:30:00,30.64,30.7,30.61,30.65,77500.0,26.2097,26.261,26.184,26.2182,77500.0
2016-09-28 13:00:00,30.65,30.71,30.59,30.7,102940.0,26.2182,26.2696,26.1669,26.261,102940.0
2016-09-28 13:30:00,30.7,30.75,30.68,30.7,146810.0,26.261,26.3038,26.2439,26.261,146810.0
2016-09-28 14:00:00,30.7,30.79,30.66,30.76,133838.0,26.261,26.338,26.2268,26.3123,133838.0
2016-09-28 14:30:00,30.76,30.78,30.72,30.77,101876.0,26.3123,26.3294,26.2781,26.3209,101876.0
2016-09-28 15:00:00,30.77,30.79,30.74,30.75,142178.0,26.3209,26.338,26.2952,26.3038,142178.0
2016-09-28 15:30:00,30.75,30.84,30.72,30.82,462434.0,26.3038,26.3808,26.2781,26.3637,462434.0
2016-09-29 09:30:00,30.83,30.86,30.72,30.81,116820.0,26.3722,26.3979,26.2781,26.3551,116820.0
2016-09-29 10:00:00,30.81,30.85,30.65,30.72,86954.0,26.3551,26.3893,26.2182,26.2781,86954.0
2016-09-29 10:30:00,30.71,30.72,30.64,30.68,131738.0,26.2696,26.2781,26.2097,26.2439,131738.0
2016-09-29 11:00:00,30.67,30.68,30.57,30.62,105016.0,26.2353,26.2439,26.1498,26.1926,105016.0
2016-09-29 11:30:00,30.61,30.7,30.61,30.66,107398.0,26.184,26.261,26.184,26.2268,107398.0
2016-09-29 12:00:00,30.66,30.72,30.64,30.68,133066.0,26.2268,26.2781,26.2097,26.2439,133066.0
2016-09-29 12:30:00,30.68,30.71,30.5,30.5,112326.0,26.2439,26.2696,26.0899,26.0899,112326.0
2016-09-29 13:00:00,30.53,31.19,30.45,31.13,510576.0,26.1156,26.6802,26.0471,26.6288,510576.0
2016-09-29 13:30:00,31.11,31.18,30.92,30.98,349492.0,26.6117,26.6716,26.4492,26.5005,349492.0
2016-09-29 14:00:00,31.0,31.13,30.97,31.13,176836.0,26.5176,26.6288,26.492,26.6288,176836.0
2016-09-29 14:30:00,31.11,31.19,31.05,31.07,210798.0,26.6117,26.6802,26.5604,26.5775,210798.0
2016-09-29 15:00:00,31.06,31.09,30.97,31.05,240272.0,26.5689,26.5946,26.492,26.5604,240272.0
2016-09-29 15:30:00,31.05,31.09,30.96,30.99,967610.0,26.5604,26.5946,26.4834,26.5091,967610.0
2016-09-30 09:30:00,31.06,31.24,30.95,31.01,373758.0,26.5689,26.7229,26.4749,26.5262,373758.0
2016-09-30 10:00:00,31.01,31.07,30.95,31.0,391780.0,26.5262,26.5775,26.4749,26.5176,391780.0
2016-09-30 10:30:00,31.0,31.09,30.92,30.97,331948.0,26.5176,26.5946,26.4492,26.492,331948.0
2016-09-30 11:00:00,30.98,31.16,30.98,31.16,678136.0,26.5005,26.6545,26.5005,26.6545,678136.0
2016-09-30 11:30:00,31.16,31.21,31.09,31.09,149152.0,26.6545,26.6973,26.5946,26.5946,149152.0
2016-09-30 12:00:00,31.09,31.26,31.09,31.25,127870.0,26.5946,26.74,26.5946,26.7315,127870.0
2016-09-30 12:30:00,31.25,31.3,31.25,31.25,136124.0,26.7315,26.7742,26.7315,26.7315,136124.0
2016-09-30 13:00:00,31.25,31.3,31.23,31.26,140454.0,26.7315,26.7742,26.7144,26.74,140454.0
2016-09-30 13:30:00,31.25,31.36,31.25,31.32,135418.0,26.7315,26.8256,26.7315,26.7914,135418.0
2016-09-30 14:00:00,31.32,31.32,31.25,31.25,128434.0,26.7914,26.7914,26.7315,26.7315,128434.0
2016-09-30 14:30:00,31.26,31.28,31.16,31.18,262730.0,26.74,26.7571,26.6545,26.6716,262730.0
2016-09-30 15:00:00,31.18,31.21,31.07,31.07,211606.0,26.6716,26.6973,26.5775,26.5775,211606.0
2016-09-30 15:30:00,31.07,31.15,31.05,31.07,741994.0,26.5775,26.6459,26.5604,26.5775,741994.0
2016-10-03 09:30:00,31.03,31.11,30.83,31.06,123544.0,26.5433,26.6117,26.3722,26.5689,123544.0
2016-10-03 10:00:00,31.08,31.11,30.97,31.06,169314.0,26.5861,26.6117,26.492,26.5689,169314.0
2016-10-03 10:30:00,31.05,31.22,31.04,31.2,164454.0,26.5604,26.7058,26.5518,26.6887,164454.0
2016-10-03 11:00:00,31.2,31.21,31.05,31.05,118462.0,26.6887,26.6973,26.5604,26.5604,118462.0
2016-10-03 11:30:00,31.05,31.08,30.92,30.96,71176.0,26.5604,26.5861,26.4492,26.4834,71176.0
2016-10-03 12:00:00,30.95,30.99,30.93,30.98,136926.0,26.4749,26.5091,26.4577,26.5005,136926.0
2016-10-03 12:30:00,30.97,30.98,30.92,30.98,115786.0,26.492,26.5005,26.4492,26.5005,115786.0
2016-10-03 13:00:00,30.98,31.03,30.93,31.02,78890.0,26.5005,26.5433,26.4577,26.5347,78890.0
2016-10-03 13:30:00,31.03,31.06,31.02,31.05,82726.0,26.5433,26.5689,26.5347,26.5604,82726.0
2016-10-03 14:00:00,31.05,31.11,31.04,31.06,74746.0,26.5604,26.6117,26.5518,26.5689,74746.0
2016-10-03 14:30:00,31.06,31.06,30.86,30.88,69506.0,26.5689,26.5689,26.3979,26.415,69506.0
2016-10-03 15:00:00,30.88,30.95,30.85,30.9,110924.0,26.415,26.4749,26.3893,26.4321,110924.0
2016-10-03 15:30:00,30.89,30.96,30.89,30.91,461492.0,26.4235,26.4834,26.4235,26.4406,461492.0
2016-10-04 09:30:00,30.86,31.1,30.83,30.95,99572.0,26.3979,26.6032,26.3722,26.4749,99572.0
2016-10-04 10:00:00,30.96,30.97,30.78,30.86,158714.0,26.4834,26.492,26.3294,26.3979,158714.0
2016-10-04 10:30:00,30.87,31.0,30.86,30.92,132174.0,26.4064,26.5176,26.3979,26.4492,132174.0
2016-10-04 11:00:00,30.92,30.93,30.77,30.87,77866.0,26.4492,26.4577,26.3209,26.4064,77866.0
2016-10-04 11:30:00,30.88,30.93,30.8,30.83,55502.0,26.415,26.4577,26.3465,26.3722,55502.0
2016-10-04 12:00:00,30.83,30.85,30.78,30.79,62294.0,26.3722,26.3893,26.3294,26.338,62294.0
2016-10-04 12:30:00,30.78,30.81,30.71,30.73,56152.0,26.3294,26.3551,26.2696,26.2867,56152.0
2016-10-04 13:00:00,30.74,30.75,30.6,30.6,50482.0,26.2952,26.3038,26.1755,26.1755,50482.0
2016-10-04 13:30:00,30.61,30.65,30.6,30.61,46630.0,26.184,26.2182,26.1755,26.184,46630.0
2016-10-04 14:00:00,30.61,30.65,30.6,30.61,117046.0,26.184,26.2182,26.1755,26.184,117046.0
2016-10-04 14:30:00,30.62,30.65,30.57,30.57,89532.0,26.1926,26.2182,26.1498,26.1498,89532.0
2016-10-04 15:00:00,30.57,30.69,30.56,30.69,164676.0,26.1498,26.2524,26.1412,26.2524,164676.0
2016-10-04 15:30:00,30.68,30.75,30.63,30.66,697738.0,26.2439,26.3038,26.2011,26.2268,697738.0
2016-10-05 09:30:00,30.83,30.97,30.75,30.9,239088.0,26.3722,26.492,26.3038,26.4321,239088.0
2016-10-05 10:00:00,30.9,31.06,30.85,31.06,178442.0,26.4321,26.5689,26.3893,26.5689,178442.0
2016-10-05 10:30:00,31.07,31.21,31.06,31.21,171776.0,26.5775,26.6973,26.5689,26.6973,171776.0
2016-10-05 11:00:00,31.21,31.25,31.19,31.22,75396.0,26.6973,26.7315,26.6802,26.7058,75396.0
2016-10-05 11:30:00,31.23,31.29,31.2,31.25,89502.0,26.7144,26.7657,26.6887,26.7315,89502.0
2016-10-05 12:00:00,31.25,31.3,31.19,31.19,125522.0,26.7315,26.7742,26.6802,26.6802,125522.0
2016-10-05 12:30:00,31.2,31.21,31.18,31.2,80634.0,26.6887,26.6973,26.6716,26.6887,80634.0
2016-10-05 13:00:00,31.2,31.21,31.13,31.16,125282.0,26.6887,26.6973,26.6288,26.6545,125282.0
2016-10-05 13:30:00,31.16,31.17,31.15,31.16,83210.0,26.6545,26.663,26.6459,26.6545,83210.0
2016-10-05 14:00:00,31.16,31.16,31.11,31.13,65704.0,26.6545,26.6545,26.6117,26.6288,65704.0
2016-10-05 14:30:00,31.13,31.14,31.08,31.1,118834.0,26.6288,26.6374,26.5861,26.6032,118834.0
2016-10-05 15:00:00,31.09,31.13,31.02,31.03,114308.0,26.5946,26.6288,26.5347,26.5433,114308.0
2016-10-05 15:30:00,31.02,31.1,31.02,31.06,347136.0,26.5347,26.6032,26.5347,26.5689,347136.0
2016-10-06 09:30:00,31.06,31.15,30.89,30.96,258070.0,26.5689,26.6459,26.4235,26.4834,258070.0
2016-10-06 10:00:00,30.97,31.16,30.9,31.14,373740.0,26.492,26.6545,26.4321,26.6374,373740.0
2016-10-06 10:30:00,31.14,31.14,31.01,31.08,148756.0,26.6374,26.6374,26.5262,26.5861,148756.0
2016-10-06 11:00:00,31.09,31.11,30.98,31.08,108408.0,26.5946,26.6117,26.5005,26.5861,108408.0
2016-10-06 11:30:00,31.09,31.17,31.06,31.1,276878.0,26.5946,26.663,26.5689,26.6032,276878.0
2016-10-06 12:00:00,31.1,31.24,31.1,31.17,289788.0,26.6032,26.7229,26.6032,26.663,289788.0
2016-10-06 12:30:00,31.16,31.19,31.15,31.16,55188.0,26.6545,26.6802,26.6459,26.6545,55188.0
2016-10-06 13:00:00,31.16,31.18,31.13,31.13,53094.0,26.6545,26.6716,26.6288,26.6288,53094.0
2016-10-06 13:30:00,31.13,31.15,31.09,31.11,69982.0,26.6288,26.6459,26.5946,26.6117,69982.0
2016-10-06 14:00:00,31.12,31.26,31.12,31.24,155962.0,26.6203,26.74,26.6203,26.7229,155962.0
2016-10-06 14:30:00,31.24,31.27,31.2,31.22,74728.0,26.7229,26.7486,26.6887,26.7058,74728.0
2016-10-06 15:00:00,31.22,31.28,31.22,31.25,121980.0,26.7058,26.7571,26.7058,26.7315,121980.0
2016-10-06 15:30:00,31.25,31.3,31.25,31.29,306322.0,26.7315,26.7742,26.7315,26.7657,306322.0
2016-10-07 09:30:00,31.3,31.3,30.92,31.05,178130.0,26.7742,26.7742,26.4492,26.5604,178130.0
2016-10-07 10:00:00,31.07,31.13,31.04,31.11,189198.0,26.5775,26.6288,26.5518,26.6117,189198.0
2016-10-07 10:30:00,31.1,31.11,30.97,30.98,133146.0,26.6032,26.6117,26.492,26.5005,133146.0
2016-10-07 11:00:00,30.99,31.1,30.97,31.04,84106.0,26.5091,26.6032,26.492,26.5518,84106.0
2016-10-07 11:30:00,31.04,31.06,30.76,30.8,168112.0,26.5518,26.5689,26.3123,26.3465,168112.0
2016-10-07 12:00:00,30.81,30.92,30.81,30.87,82870.0,26.3551,26.4492,26.3551,26.4064,82870.0
2016-10-07 12:30:00,30.86,30.91,30.82,30.9,52452.0,26.3979,26.4406,26.3637,26.4321,52452.0
2016-10-07 13:00:00,30.9,30.99,30.88,30.98,58754.0,26.4321,26.5091,26.415,26.5005,58754.0
2016-10-07 13:30:00,30.99,31.1,30.99,31.1,68786.0,26.5091,26.6032,26.5091,26.6032,68786.0
2016-10-07 14:00:00,31.1,31.11,31.05,31.07,108100.0,26.6032,26.6117,26.5604,26.5775,108100.0
2016-10-07 14:30:00,31.07,31.11,31.06,31.08,70242.0,26.5775,26.6117,26.5689,26.5861,70242.0
2016-10-07 15:00:00,31.08,31.09,31.05,31.08,64754.0,26.5861,26.5946,26.5604,26.5861,64754.0
2016-10-07 15:30:00,31.08,31.09,31.03,31.03,194254.0,26.5861,26.5946,26.5433,26.5433,194254.0
2016-10-10 09:30:00,31.15,31.28,31.11,31.17,174004.0,26.6459,26.7571,26.6117,26.663,174004.0
2016-10-10 10:00:00,31.17,31.22,31.11,31.16,220214.0,26.663,26.7058,26.6117,26.6545,220214.0
2016-10-10 10:30:00,31.17,31.21,31.07,31.07,114156.0,26.663,26.6973,26.5775,26.5775,114156.0
2016-10-10 11:00:00,31.07,31.08,30.77,30.78,186858.0,26.5775,26.5861,26.3209,26.3294,186858.0
2016-10-10 11:30:00,30.79,30.85,30.73,30.74,164026.0,26.338,26.3893,26.2867,26.2952,164026.0
2016-10-10 12:00:00,30.74,30.75,30.67,30.73,107550.0,26.2952,26.3038,26.2353,26.2867,107550.0
2016-10-10 12:30:00,30.74,30.77,30.68,30.75,94720.0,26.2952,26.3209,26.2439,26.3038,94720.0
2016-10-10 13:00:00,30.75,30.81,30.74,30.78,135278.0,26.3038,26.3551,26.2952,26.3294,135278.0
2016-10-10 13:30:00,30.78,30.79,30.7,30.7,72368.0,26.3294,26.338,26.261,26.261,72368.0
2016-10-10 14:00:00,30.7,30.71,30.63,30.65,142238.0,26.261,26.2696,26.2011,26.2182,142238.0
2016-10-10 14:30:00,30.65,30.7,30.63,30.65,121208.0,26.2182,26.261,26.2011,26.2182,121208.0
2016-10-10 15:00:00,30.66,30.7,30.61,30.68,272660.0,26.2268,26.261,26.184,26.2439,272660.0
2016-10-10 15:30:00,30.68,30.69,30.62,30.66,382556.0,26.2439,26.2524,26.1926,26.2268,382556.0
2016-10-11 09:30:00,30.55,30.7,30.18,30.21,277366.0,26.1327,26.261,25.8162,25.8419,277366.0
2016-10-11 10:00:00,30.2,30.21,30.0,30.07,333078.0,25.8333,25.8419,25.6622,25.7221,333078.0
2016-10-11 10:30:00,30.07,30.16,29.93,29.93,316484.0,25.7221,25.7991,25.6023,25.6023,316484.0
2016-10-11 11:00:00,29.93,29.96,29.81,29.82,280520.0,25.6023,25.628,25.4997,25.5082,280520.0
2016-10-11 11:30:00,29.83,29.96,29.82,29.96,160804.0,25.5168,25.628,25.5082,25.628,160804.0
2016-10-11 12:00:00,29.96,30.01,29.94,29.97,207598.0,25.628,25.6708,25.6109,25.6366,207598.0
2016-10-11 12:30:00,29.97,30.02,29.91,29.97,117994.0,25.6366,25.6793,25.5852,25.6366,117994.0
2016-10-11 13:00:00,29.97,29.97,29.78,29.85,132604.0,25.6366,25.6366,25.474,25.5339,132604.0
2016-10-11 13:30:00,29.84,29.84,29.6,29.61,332050.0,25.5254,25.5254,25.3201,25.3286,332050.0
2016-10-11 14:00:00,29.61,29.69,29.54,29.66,310414.0,25.3286,25.397,25.2687,25.3714,310414.0
2016-10-11 14:30:00,29.66,29.68,29.58,29.66,211904.0,25.3714,25.3885,25.3029,25.3714,211904.0
2016-10-11 15:00:00,29.65,29.76,29.61,29.75,382664.0,25.3628,25.4569,25.3286,25.4484,382664.0
2016-10-11 15:30:00,29.75,29.86,29.73,29.85,715418.0,25.4484,25.5425,25.4313,25.5339,715418.0
2016-10-12 09:30:00,29.75,29.8,29.41,29.44,489540.0,25.4484,25.4911,25.1575,25.1832,489540.0
2016-10-12 10:00:00,29.44,29.51,29.35,29.46,686900.0,25.1832,25.2431,25.1062,25.2003,686900.0
2016-10-12 10:30:00,29.46,29.56,29.43,29.51,336962.0,25.2003,25.2858,25.1746,25.2431,336962.0
2016-10-12 11:00:00,29.52,29.57,29.42,29.43,386320.0,25.2516,25.2944,25.1661,25.1746,386320.0
2016-10-12 11:30:00,29.43,29.45,29.32,29.4,287460.0,25.1746,25.1917,25.0805,25.149,287460.0
2016-10-12 12:00:00,29.39,29.39,29.27,29.28,388462.0,25.1404,25.1404,25.0378,25.0463,388462.0
2016-10-12 12:30:00,29.28,29.35,29.24,29.25,448024.0,25.0463,25.1062,25.0121,25.0207,448024.0
2016-10-12 13:00:00,29.25,29.38,29.24,29.37,304834.0,25.0207,25.1319,25.0121,25.1233,304834.0
2016-10-12 13:30:00,29.38,29.4,29.26,29.4,190930.0,25.1319,25.149,25.0292,25.149,190930.0
2016-10-12 14:00:00,29.39,29.41,29.34,29.35,358522.0,25.1404,25.1575,25.0976,25.1062,358522.0
2016-10-12 14:30:00,29.35,29.49,29.33,29.47,142354.0,25.1062,25.226,25.0891,25.2089,142354.0
2016-10-12 15:00:00,29.47,29.5,29.41,29.44,195194.0,25.2089,25.2345,25.1575,25.1832,195194.0
2016-10-12 15:30:00,29.44,29.54,29.4,29.5,569462.0,25.1832,25.2687,25.149,25.2345,569462.0
2016-10-13 09:30:00,29.27,29.27,28.9,28.94,198530.0,25.0378,25.0378,24.7213,24.7555,198530.0
2016-10-13 10:00:00,28.94,28.98,28.76,28.85,450372.0,24.7555,24.7897,24.6015,24.6785,450372.0
2016-10-13 10:30:00,28.85,28.99,28.77,28.95,178198.0,24.6785,24.7983,24.6101,24.764,178198.0
2016-10-13 11:00:00,28.95,29.03,28.88,28.97,166198.0,24.764,24.8325,24.7042,24.7811,166198.0
2016-10-13 11:30:00,28.97,29.0,28.92,28.99,251888.0,24.7811,24.8068,24.7384,24.7983,251888.0
2016-10-13 12:00:00,28.98,29.1,28.97,29.03,178992.0,24.7897,24.8923,24.7811,24.8325,178992.0
2016-10-13 12:30:00,29.03,29.16,29.0,29.11,154162.0,24.8325,24.9437,24.8068,24.9009,154162.0
2016-10-13 13:00:00,29.11,29.13,29.0,29.1,161642.0,24.9009,24.918,24.8068,24.8923,161642.0
2016-10-13 13:30:00,29.1,29.18,29.04,29.18,135940.0,24.8923,24.9608,24.841,24.9608,135940.0
2016-10-13 14:00:00,29.18,29.24,29.15,29.22,147854.0,24.9608,25.0121,24.9351,24.995,147854.0
2016-10-13 14:30:00,29.22,29.25,29.16,29.21,218802.0,24.995,25.0207,24.9437,24.9864,218802.0
2016-10-13 15:00:00,29.21,29.25,29.18,29.2,254596.0,24.9864,25.0207,24.9608,24.9779,254596.0
2016-10-13 15:30:00,29.18,29.22,29.15,29.2,523694.0,24.9608,24.995,24.9351,24.9779,523694.0
2016-10-14 09:30:00,29.39,29.8,29.24,29.72,376060.0,25.1404,25.4911,25.0121,25.4227,376060.0
2016-10-14 10:00:00,29.72,29.86,29.68,29.79,275704.0,25.4227,25.5425,25.3885,25.4826,275704.0
2016-10-14 10:30:00,29.79,29.87,29.75,29.8,159324.0,25.4826,25.551,25.4484,25.4911,159324.0
2016-10-14 11:00:00,29.8,29.81,29.66,29.66,195372.0,25.4911,25.4997,25.3714,25.3714,195372.0
2016-10-14 11:30:00,29.66,29.68,29.6,29.61,201908.0,25.3714,25.3885,25.3201,25.3286,201908.0
2016-10-14 12:00:00,29.6,29.68,29.47,29.56,392152.0,25.3201,25.3885,25.2089,25.2858,392152.0
2016-10-14 12:30:00,29.56,29.61,29.54,29.57,159608.0,25.2858,25.3286,25.2687,25.2944,159608.0
2016-10-14 13:00:00,29.57,29.61,29.51,29.6,262646.0,25.2944,25.3286,25.2431,25.3201,262646.0
2016-10-14 13:30:00,29.6,29.67,29.5,29.53,262678.0,25.3201,25.3799,25.2345,25.2602,262678.0
2016-10-14 14:00:00,29.53,29.61,29.48,29.61,195596.0,25.2602,25.3286,25.2174,25.3286,195596.0
2016-10-14 14:30:00,29.61,29.62,29.5,29.51,110896.0,25.3286,25.3372,25.2345,25.2431,110896.0
2016-10-14 15:00:00,29.5,29.59,29.5,29.56,301042.0,25.2345,25.3115,25.2345,25.2858,301042.0
2016-10-14 15:30:00,29.56,29.6,29.49,29.5,434696.0,25.2858,25.3201,25.226,25.2345,434696.0
2016-10-17 09:30:00,29.45,29.64,29.45,29.49,180158.0,25.1917,25.3543,25.1917,25.226,180158.0
2016-10-17 10:00:00,29.5,29.68,29.46,29.61,274790.0,25.2345,25.3885,25.2003,25.3286,274790.0
2016-10-17 10:30:00,29.61,29.71,29.56,29.6,197470.0,25.3286,25.4141,25.2858,25.3201,197470.0
2016-10-17 11:00:00,29.59,29.61,29.52,29.53,105310.0,25.3115,25.3286,25.2516,25.2602,105310.0
2016-10-17 11:30:00,29.53,29.58,29.52,29.52,113992.0,25.2602,25.3029,25.2516,25.2516,113992.0
2016-10-17 12:00:00,29.53,29.56,29.5,29.51,78712.0,25.2602,25.2858,25.2345,25.2431,78712.0
2016-10-17 12:30:00,29.51,29.52,29.46,29.47,88922.0,25.2431,25.2516,25.2003,25.2089,88922.0
2016-10-17 13:00:00,29.47,29.5,29.4,29.41,66330.0,25.2089,25.2345,25.149,25.1575,66330.0
2016-10-17 13:30:00,29.41,29.43,29.39,29.4,78726.0,25.1575,25.1746,25.1404,25.149,78726.0
2016-10-17 14:00:00,29.4,29.47,29.39,29.47,87936.0,25.149,25.2089,25.1404,25.2089,87936.0
2016-10-17 14:30:00,29.47,29.49,29.43,29.45,86304.0,25.2089,25.226,25.1746,25.1917,86304.0
2016-10-17 15:00:00,29.45,29.45,29.38,29.4,175398.0,25.1917,25.1917,25.1319,25.149,175398.0
2016-10-17 15:30:00,29.4,29.4,29.33,29.35,426770.0,25.149,25.149,25.0891,25.1062,426770.0
2016-10-18 09:30:00,29.71,29.82,29.63,29.73,192840.0,25.4141,25.5082,25.3457,25.4313,192840.0
2016-10-18 10:00:00,29.74,29.75,29.6,29.61,139972.0,25.4398,25.4484,25.3201,25.3286,139972.0
2016-10-18 10:30:00,29.63,29.7,29.61,29.63,404404.0,25.3457,25.4056,25.3286,25.3457,404404.0
2016-10-18 11:00:00,29.63,29.67,29.53,29.56,329428.0,25.3457,25.3799,25.2602,25.2858,329428.0
2016-10-18 11:30:00,29.55,29.59,29.5,29.55,225282.0,25.2773,25.3115,25.2345,25.2773,225282.0
2016-10-18 12:00:00,29.56,29.56,29.5,29.52,130246.0,25.2858,25.2858,25.2345,25.2516,130246.0
2016-10-18 12:30:00,29.52,29.56,29.49,29.52,133972.0,25.2516,25.2858,25.226,25.2516,133972.0
2016-10-18 13:00:00,29.51,29.56,29.49,29.54,96856.0,25.2431,25.2858,25.226,25.2687,96856.0
2016-10-18 13:30:00,29.54,29.54,29.49,29.52,86760.0,25.2687,25.2687,25.226,25.2516,86760.0
2016-10-18 14:00:00,29.52,29.56,29.48,29.56,113400.0,25.2516,25.2858,25.2174,25.2858,113400.0
2016-10-18 14:30:00,29.56,29.56,29.5,29.51,148508.0,25.2858,25.2858,25.2345,25.2431,148508.0
2016-10-18 15:00:00,29.51,29.53,29.46,29.47,167184.0,25.2431,25.2602,25.2003,25.2089,167184.0
2016-10-18 15:30:00,29.46,29.48,29.4,29.43,465696.0,25.2003,25.2174,25.149,25.1746,465696.0
2016-10-19 09:30:00,29.36,29.58,29.21,29.58,254154.0,25.1148,25.3029,24.9864,25.3029,254154.0
2016-10-19 10:00:00,29.59,29.65,29.5,29.65,544230.0,25.3115,25.3628,25.2345,25.3628,544230.0
2016-10-19 10:30:00,29.65,29.68,29.6,29.67,295356.0,25.3628,25.3885,25.3201,25.3799,295356.0
2016-10-19 11:00:00,29.67,29.73,29.62,29.72,341604.0,25.3799,25.4313,25.3372,25.4227,341604.0
2016-10-19 11:30:00,29.72,29.78,29.69,29.73,259146.0,25.4227,25.474,25.397,25.4313,259146.0
2016-10-19 12:00:00,29.73,29.77,29.69,29.77,244284.0,25.4313,25.4655,25.397,25.4655,244284.0
2016-10-19 12:30:00,29.77,29.86,29.77,29.84,100492.0,25.4655,25.5425,25.4655,25.5254,100492.0
2016-10-19 13:00:00,29.84,29.86,29.8,29.82,111072.0,25.5254,25.5425,25.4911,25.5082,111072.0
2016-10-19 13:30:00,29.83,29.87,29.82,29.82,132506.0,25.5168,25.551,25.5082,25.5082,132506.0
2016-10-19 14:00:00,29.82,29.95,29.82,29.92,159302.0,25.5082,25.6194,25.5082,25.5938,159302.0
2016-10-19 14:30:00,29.91,30.07,29.89,29.99,665688.0,25.5852,25.7221,25.5681,25.6537,665688.0
2016-10-19 15:00:00,29.99,30.13,29.99,30.13,446260.0,25.6537,25.7734,25.6537,25.7734,446260.0
2016-10-19 15:30:00,30.13,30.14,30.0,30.01,837086.0,25.7734,25.782,25.6622,25.6708,837086.0
2016-10-20 09:30:00,29.91,30.04,29.7,29.84,153106.0,25.5852,25.6964,25.4056,25.5254,153106.0
2016-10-20 10:00:00,29.83,29.93,29.73,29.76,81030.0,25.5168,25.6023,25.4313,25.4569,81030.0
2016-10-20 10:30:00,29.75,29.75,29.55,29.65,164444.0,25.4484,25.4484,25.2773,25.3628,164444.0
2016-10-20 11:00:00,29.65,29.72,29.61,29.69,242466.0,25.3628,25.4227,25.3286,25.397,242466.0
2016-10-20 11:30:00,29.69,29.78,29.68,29.78,264110.0,25.397,25.474,25.3885,25.474,264110.0
2016-10-20 12:00:00,29.78,29.87,29.73,29.8,111540.0,25.474,25.551,25.4313,25.4911,111540.0
2016-10-20 12:30:00,29.81,29.91,29.8,29.86,117488.0,25.4997,25.5852,25.4911,25.5425,117488.0
2016-10-20 13:00:00,29.87,29.9,29.82,29.85,99316.0,25.551,25.5767,25.5082,25.5339,99316.0
2016-10-20 13:30:00,29.85,29.86,29.72,29.72,86400.0,25.5339,25.5425,25.4227,25.4227,86400.0
2016-10-20 14:00:00,29.72,29.78,29.71,29.77,76662.0,25.4227,25.474,25.4141,25.4655,76662.0
2016-10-20 14:30:00,29.77,29.97,29.75,29.89,129482.0,25.4655,25.6366,25.4484,25.5681,129482.0
2016-10-20 15:00:00,29.87,29.96,29.85,29.85,132946.0,25.551,25.628,25.5339,25.5339,132946.0
2016-10-20 15:30:00,29.86,29.9,29.82,29.85,350470.0,25.5425,25.5767,25.5082,25.5339,350470.0
2016-10-21 09:30:00,29.71,29.71,29.4,29.6,265240.0,25.4141,25.4141,25.149,25.3201,265240.0
2016-10-21 10:00:00,29.6,29.72,29.58,29.66,68604.0,25.3201,25.4227,25.3029,25.3714,68604.0
2016-10-21 10:30:00,29.68,29.77,29.68,29.73,89122.0,25.3885,25.4655,25.3885,25.4313,89122.0
2016-10-21 11:00:00,29.72,29.77,29.7,29.71,56610.0,25.4227,25.4655,25.4056,25.4141,56610.0
2016-10-21 11:30:00,29.7,29.83,29.69,29.8,42644.0,25.4056,25.5168,25.397,25.4911,42644.0
2016-10-21 12:00:00,29.78,29.8,29.71,29.72,63278.0,25.474,25.4911,25.4141,25.4227,63278.0
2016-10-21 12:30:00,29.72,29.73,29.7,29.72,40808.0,25.4227,25.4313,25.4056,25.4227,40808.0
2016-10-21 13:00:00,29.72,29.72,29.67,29.67,43824.0,25.4227,25.4227,25.3799,25.3799,43824.0
2016-10-21 13:30:00,29.67,29.7,29.63,29.67,95652.0,25.3799,25.4056,25.3457,25.3799,95652.0
2016-10-21 14:00:00,29.66,29.67,29.64,29.66,129776.0,25.3714,25.3799,25.3543,25.3714,129776.0
2016-10-21 14:30:00,29.66,29.72,29.64,29.7,90282.0,25.3714,25.4227,25.3543,25.4056,90282.0
2016-10-21 15:00:00,29.7,29.74,29.69,29.74,93236.0,25.4056,25.4398,25.397,25.4398,93236.0
2016-10-21 15:30:00,29.73,29.77,29.7,29.75,426364.0,25.4313,25.4655,25.4056,25.4484,426364.0
2016-10-24 09:30:00,29.97,30.19,29.97,30.16,135108.0,25.6366,25.8247,25.6366,25.7991,135108.0
2016-10-24 10:00:00,30.17,30.24,30.08,30.08,83116.0,25.8076,25.8675,25.7306,25.7306,83116.0
2016-10-24 10:30:00,30.09,30.1,30.03,30.04,104656.0,25.7392,25.7478,25.6879,25.6964,104656.0
2016-10-24 11:00:00,30.04,30.14,30.04,30.11,79000.0,25.6964,25.782,25.6964,25.7563,79000.0
2016-10-24 11:30:00,30.11,30.15,30.02,30.03,64578.0,25.7563,25.7905,25.6793,25.6879,64578.0
2016-10-24 12:00:00,30.03,30.11,30.02,30.1,104470.0,25.6879,25.7563,25.6793,25.7478,104470.0
2016-10-24 12:30:00,30.11,30.11,30.04,30.04,53328.0,25.7563,25.7563,25.6964,25.6964,53328.0
2016-10-24 13:00:00,30.04,30.07,30.02,30.07,76150.0,25.6964,25.7221,25.6793,25.7221,76150.0
2016-10-24 13:30:00,30.07,30.14,30.07,30.14,53362.0,25.7221,25.782,25.7221,25.782,53362.0
2016-10-24 14:00:00,30.14,30.16,30.1,30.16,41032.0,25.782,25.7991,25.7478,25.7991,41032.0
2016-10-24 14:30:00,30.16,30.18,30.14,30.17,57430.0,25.7991,25.8162,25.782,25.8076,57430.0
2016-10-24 15:00:00,30.17,30.3,30.16,30.29,325050.0,25.8076,25.9188,25.7991,25.9103,325050.0
2016-10-24 15:30:00,30.3,30.35,30.25,30.33,381542.0,25.9188,25.9616,25.8761,25.9445,381542.0
2016-10-25 09:30:00,30.33,30.59,30.29,30.57,228238.0,25.9445,26.1669,25.9103,26.1498,228238.0
2016-10-25 10:00:00,30.58,30.59,30.38,30.44,216904.0,26.1584,26.1669,25.9873,26.0386,216904.0
2016-10-25 10:30:00,30.43,30.47,30.34,30.4,230984.0,26.03,26.0643,25.9531,26.0044,230984.0
2016-10-25 11:00:00,30.4,30.45,30.3,30.45,203006.0,26.0044,26.0471,25.9188,26.0471,203006.0
2016-10-25 11:30:00,30.44,30.45,30.37,30.38,91078.0,26.0386,26.0471,25.9787,25.9873,91078.0
2016-10-25 12:00:00,30.38,30.4,30.36,30.36,148384.0,25.9873,26.0044,25.9702,25.9702,148384.0
2016-10-25 12:30:00,30.36,30.43,30.34,30.38,85298.0,25.9702,26.03,25.9531,25.9873,85298.0
2016-10-25 13:00:00,30.38,30.4,30.34,30.35,138424.0,25.9873,26.0044,25.9531,25.9616,138424.0
2016-10-25 13:30:00,30.35,30.47,30.33,30.41,159048.0,25.9616,26.0643,25.9445,26.0129,159048.0
2016-10-25 14:00:00,30.41,30.42,30.35,30.35,96002.0,26.0129,26.0215,25.9616,25.9616,96002.0
2016-10-25 14:30:00,30.35,30.39,30.34,30.38,91486.0,25.9616,25.9958,25.9531,25.9873,91486.0
2016-10-25 15:00:00,30.38,30.43,30.37,30.4,200750.0,25.9873,26.03,25.9787,26.0044,200750.0
2016-10-25 15:30:00,30.4,30.48,30.4,30.46,548332.0,26.0044,26.0728,26.0044,26.0557,548332.0
2016-10-26 09:30:00,30.27,30.35,30.06,30.1,187196.0,25.8932,25.9616,25.7135,25.7478,187196.0
2016-10-26 10:00:00,30.11,30.19,30.1,30.17,170930.0,25.7563,25.8247,25.7478,25.8076,170930.0
2016-10-26 10:30:00,30.18,30.27,30.14,30.26,169746.0,25.8162,25.8932,25.782,25.8846,169746.0
2016-10-26 11:00:00,30.27,30.38,30.25,30.29,93314.0,25.8932,25.9873,25.8761,25.9103,93314.0
2016-10-26 11:30:00,30.28,30.36,30.28,30.29,164728.0,25.9017,25.9702,25.9017,25.9103,164728.0
2016-10-26 12:00:00,30.29,30.36,30.25,30.28,257596.0,25.9103,25.9702,25.8761,25.9017,257596.0
2016-10-26 12:30:00,30.28,30.36,30.28,30.34,227134.0,25.9017,25.9702,25.9017,25.9531,227134.0
2016-10-26 13:00:00,30.34,30.35,30.21,30.23,77376.0,25.9531,25.9616,25.8419,25.859,77376.0
2016-10-26 13:30:00,30.24,30.24,30.11,30.18,73088.0,25.8675,25.8675,25.7563,25.8162,73088.0
2016-10-26 14:00:00,30.17,30.18,30.08,30.15,62420.0,25.8076,25.8162,25.7306,25.7905,62420.0
2016-10-26 14:30:00,30.15,30.25,30.14,30.25,236450.0,25.7905,25.8761,25.782,25.8761,236450.0
2016-10-26 15:00:00,30.25,30.29,30.22,30.28,89028.0,25.8761,25.9103,25.8504,25.9017,89028.0
2016-10-26 15:30:00,30.29,30.33,30.26,30.28,406418.0,25.9103,25.9445,25.8846,25.9017,406418.0
2016-10-27 09:30:00,30.38,30.71,30.36,30.71,228866.0,25.9873,26.2696,25.9702,26.2696,228866.0
2016-10-27 10:00:00,30.7,30.7,30.39,30.47,163932.0,26.261,26.261,25.9958,26.0643,163932.0
2016-10-27 10:30:00,30.47,30.47,30.34,30.38,131284.0,26.0643,26.0643,25.9531,25.9873,131284.0
2016-10-27 11:00:00,30.39,30.41,30.31,30.33,148200.0,25.9958,26.0129,25.9274,25.9445,148200.0
2016-10-27 11:30:00,30.33,30.36,30.18,30.36,249758.0,25.9445,25.9702,25.8162,25.9702,249758.0
2016-10-27 12:00:00,30.36,30.36,30.24,30.27,173436.0,25.9702,25.9702,25.8675,25.8932,173436.0
2016-10-27 12:30:00,30.27,30.28,30.1,30.14,55962.0,25.8932,25.9017,25.7478,25.782,55962.0
2016-10-27 13:00:00,30.14,30.22,30.11,30.21,63212.0,25.782,25.8504,25.7563,25.8419,63212.0
2016-10-27 13:30:00,30.2,30.31,30.18,30.24,74982.0,25.8333,25.9274,25.8162,25.8675,74982.0
2016-10-27 14:00:00,30.24,30.32,30.24,30.28,71804.0,25.8675,25.9359,25.8675,25.9017,71804.0
2016-10-27 14:30:00,30.28,30.29,30.18,30.25,182400.0,25.9017,25.9103,25.8162,25.8761,182400.0
2016-10-27 15:00:00,30.25,30.28,30.09,30.09,181048.0,25.8761,25.9017,25.7392,25.7392,181048.0
2016-10-27 15:30:00,30.09,30.2,30.07,30.18,561514.0,25.7392,25.8333,25.7221,25.8162,561514.0
2016-10-28 09:30:00,30.23,30.49,30.2,30.33,101784.0,25.859,26.0814,25.8333,25.9445,101784.0
2016-10-28 10:00:00,30.32,30.37,30.17,30.31,306666.0,25.9359,25.9787,25.8076,25.9274,306666.0
2016-10-28 10:30:00,30.32,30.42,30.32,30.36,73022.0,25.9359,26.0215,25.9359,25.9702,73022.0
2016-10-28 11:00:00,30.36,30.43,30.34,30.39,58454.0,25.9702,26.03,25.9531,25.9958,58454.0
2016-10-28 11:30:00,30.39,30.48,30.39,30.45,63596.0,25.9958,26.0728,25.9958,26.0471,63596.0
2016-10-28 12:00:00,30.45,30.51,30.42,30.49,46752.0,26.0471,26.0985,26.0215,26.0814,46752.0
2016-10-28 12:30:00,30.49,30.49,30.46,30.47,52012.0,26.0814,26.0814,26.0557,26.0643,52012.0
2016-10-28 13:00:00,30.47,30.49,30.21,30.31,163596.0,26.0643,26.0814,25.8419,25.9274,163596.0
2016-10-28 13:30:00,30.3,30.31,30.15,30.16,99716.0,25.9188,25.9274,25.7905,25.7991,99716.0
2016-10-28 14:00:00,30.14,30.19,30.05,30.1,98372.0,25.782,25.8247,25.705,25.7478,98372.0
2016-10-28 14:30:00,30.1,30.24,30.1,30.23,56278.0,25.7478,25.8675,25.7478,25.859,56278.0
2016-10-28 15:00:00,30.22,30.29,30.14,30.25,89628.0,25.8504,25.9103,25.782,25.8761,89628.0
2016-10-28 15:30:00,30.25,30.25,30.1,30.15,250338.0,25.8761,25.8761,25.7478,25.7905,250338.0
2016-10-31 09:30:00,30.35,30.48,30.34,30.43,186746.0,25.9616,26.0728,25.9531,26.03,186746.0
2016-10-31 10:00:00,30.43,30.5,30.41,30.48,270948.0,26.03,26.0899,26.0129,26.0728,270948.0
2016-10-31 10:30:00,30.47,30.47,30.37,30.4,352668.0,26.0643,26.0643,25.9787,26.0044,352668.0
2016-10-31 11:00:00,30.4,30.46,30.33,30.46,337616.0,26.0044,26.0557,25.9445,26.0557,337616.0
2016-10-31 11:30:00,30.47,30.56,30.46,30.54,57106.0,26.0643,26.1412,26.0557,26.1241,57106.0
2016-10-31 12:00:00,30.53,30.56,30.5,30.53,302626.0,26.1156,26.1412,26.0899,26.1156,302626.0
2016-10-31 12:30:00,30.54,30.61,30.5,30.5,59480.0,26.1241,26.184,26.0899,26.0899,59480.0
2016-10-31 13:00:00,30.5,30.53,30.46,30.47,151820.0,26.0899,26.1156,26.0557,26.0643,151820.0
2016-10-31 13:30:00,30.47,30.52,30.46,30.46,353532.0,26.0643,26.107,26.0557,26.0557,353532.0
2016-10-31 14:00:00,30.48,30.48,30.33,30.35,107812.0,26.0728,26.0728,25.9445,25.9616,107812.0
2016-10-31 14:30:00,30.35,30.39,30.34,30.38,84896.0,25.9616,25.9958,25.9531,25.9873,84896.0
2016-10-31 15:00:00,30.38,30.41,30.34,30.36,129090.0,25.9873,26.0129,25.9531,25.9702,129090.0
2016-10-31 15:30:00,30.36,30.36,30.27,30.28,497366.0,25.9702,25.9702,25.8932,25.9017,497366.0
2016-11-01 09:30:00,30.4,30.45,30.18,30.19,110090.0,26.0044,26.0471,25.8162,25.8247,110090.0
2016-11-01 10:00:00,30.18,30.31,30.08,30.08,144636.0,25.8162,25.9274,25.7306,25.7306,144636.0
2016-11-01 10:30:00,30.07,30.17,30.0,30.16,125660.0,25.7221,25.8076,25.6622,25.7991,125660.0
2016-11-01 11:00:00,30.15,30.17,30.06,30.13,133288.0,25.7905,25.8076,25.7135,25.7734,133288.0
2016-11-01 11:30:00,30.12,30.18,30.09,30.11,61100.0,25.7649,25.8162,25.7392,25.7563,61100.0
2016-11-01 12:00:00,30.11,30.11,30.02,30.07,81770.0,25.7563,25.7563,25.6793,25.7221,81770.0
2016-11-01 12:30:00,30.06,30.12,30.03,30.07,41486.0,25.7135,25.7649,25.6879,25.7221,41486.0
2016-11-01 13:00:00,30.06,30.08,29.98,30.04,83432.0,25.7135,25.7306,25.6451,25.6964,83432.0
2016-11-01 13:30:00,30.04,30.04,29.88,29.93,91608.0,25.6964,25.6964,25.5596,25.6023,91608.0
2016-11-01 14:00:00,29.93,29.93,29.75,29.92,172656.0,25.6023,25.6023,25.4484,25.5938,172656.0
2016-11-01 14:30:00,29.9,29.98,29.84,29.91,289934.0,25.5767,25.6451,25.5254,25.5852,289934.0
2016-11-01 15:00:00,29.91,30.03,29.84,30.01,343096.0,25.5852,25.6879,25.5254,25.6708,343096.0
2016-11-01 15:30:00,30.0,30.11,29.99,30.09,830148.0,25.6622,25.7563,25.6537,25.7392,830148.0
2016-11-02 09:30:00,30.11,30.16,29.89,30.09,854926.0,25.7563,25.7991,25.5681,25.7392,854926.0
2016-11-02 10:00:00,30.09,30.1,29.96,30.05,173936.0,25.7392,25.7478,25.628,25.705,173936.0
2016-11-02 10:30:00,30.04,30.14,29.97,30.12,115976.0,25.6964,25.782,25.6366,25.7649,115976.0
2016-11-02 11:00:00,30.11,30.31,30.1,30.31,167464.0,25.7563,25.9274,25.7478,25.9274,167464.0
2016-11-02 11:30:00,30.3,30.34,30.23,30.29,107660.0,25.9188,25.9531,25.859,25.9103,107660.0
2016-11-02 12:00:00,30.29,30.32,30.15,30.2,175200.0,25.9103,25.9359,25.7905,25.8333,175200.0
2016-11-02 12:30:00,30.18,30.18,30.09,30.13,122812.0,25.8162,25.8162,25.7392,25.7734,122812.0
2016-11-02 13:00:00,30.14,30.15,29.94,30.0,182072.0,25.782,25.7905,25.6109,25.6622,182072.0
2016-11-02 13:30:00,29.99,30.06,29.97,30.06,80222.0,25.6537,25.7135,25.6366,25.7135,80222.0
2016-11-02 14:00:00,30.06,30.14,29.93,30.09,239210.0,25.7135,25.782,25.6023,25.7392,239210.0
2016-11-02 14:30:00,30.07,30.12,29.98,30.0,126324.0,25.7221,25.7649,25.6451,25.6622,126324.0
2016-11-02 15:00:00,30.02,30.07,29.97,30.04,111624.0,25.6793,25.7221,25.6366,25.6964,111624.0
2016-11-02 15:30:00,30.03,30.05,29.92,29.93,318914.0,25.6879,25.705,25.5938,25.6023,318914.0
2016-11-03 09:30:00,29.99,30.09,29.8,29.81,104346.0,25.6537,25.7392,25.4911,25.4997,104346.0
2016-11-03 10:00:00,29.82,29.9,29.75,29.89,167544.0,25.5082,25.5767,25.4484,25.5681,167544.0
2016-11-03 10:30:00,29.88,29.9,29.79,29.81,137324.0,25.5596,25.5767,25.4826,25.4997,137324.0
2016-11-03 11:00:00,29.82,29.85,29.78,29.81,154012.0,25.5082,25.5339,25.474,25.4997,154012.0
2016-11-03 11:30:00,29.81,29.94,29.79,29.86,99404.0,25.4997,25.6109,25.4826,25.5425,99404.0
2016-11-03 12:00:00,29.86,29.9,29.79,29.85,78670.0,25.5425,25.5767,25.4826,25.5339,78670.0
2016-11-03 12:30:00,29.85,29.85,29.75,29.77,83412.0,25.5339,25.5339,25.4484,25.4655,83412.0
2016-11-03 13:00:00,29.77,29.79,29.71,29.78,59064.0,25.4655,25.4826,25.4141,25.474,59064.0
2016-11-03 13:30:00,29.78,29.78,29.69,29.74,78800.0,25.474,25.474,25.397,25.4398,78800.0
2016-11-03 14:00:00,29.74,29.83,29.72,29.81,53408.0,25.4398,25.5168,25.4227,25.4997,53408.0
2016-11-03 14:30:00,29.8,29.89,29.79,29.88,119736.0,25.4911,25.5681,25.4826,25.5596,119736.0
2016-11-03 15:00:00,29.88,29.88,29.79,29.8,189188.0,25.5596,25.5596,25.4826,25.4911,189188.0
2016-11-03 15:30:00,29.79,29.83,29.74,29.81,429662.0,25.4826,25.5168,25.4398,25.4997,429662.0
2016-11-04 09:30:00,29.76,29.97,29.75,29.78,268336.0,25.4569,25.6366,25.4484,25.474,268336.0
2016-11-04 10:00:00,29.78,29.9,29.73,29.8,187538.0,25.474,25.5767,25.4313,25.4911,187538.0
2016-11-04 10:30:00,29.8,29.94,29.79,29.93,163238.0,25.4911,25.6109,25.4826,25.6023,163238.0
2016-11-04 11:00:00,29.93,30.1,29.93,30.09,217806.0,25.6023,25.7478,25.6023,25.7392,217806.0
2016-11-04 11:30:00,30.08,30.1,29.99,30.1,157552.0,25.7306,25.7478,25.6537,25.7478,157552.0
2016-11-04 12:00:00,30.09,30.2,30.09,30.16,136898.0,25.7392,25.8333,25.7392,25.7991,136898.0
2016-11-04 12:30:00,30.15,30.23,30.13,30.22,138014.0,25.7905,25.859,25.7734,25.8504,138014.0
2016-11-04 13:00:00,30.22,30.26,30.2,30.24,156498.0,25.8504,25.8846,25.8333,25.8675,156498.0
2016-11-04 13:30:00,30.23,30.25,30.21,30.23,127968.0,25.859,25.8761,25.8419,25.859,127968.0
2016-11-04 14:00:00,30.23,30.26,30.15,30.23,197790.0,25.859,25.8846,25.7905,25.859,197790.0
2016-11-04 14:30:00,30.23,30.23,30.11,30.23,262926.0,25.859,25.859,25.7563,25.859,262926.0
2016-11-04 15:00:00,30.23,30.24,30.14,30.2,340480.0,25.859,25.8675,25.782,25.8333,340480.0
2016-11-04 15:30:00,30.2,30.21,30.03,30.11,664050.0,25.8333,25.8419,25.6879,25.7563,664050.0
2016-11-07 09:30:00,30.56,30.74,30.45,30.69,296066.0,26.1412,26.2952,26.0471,26.2524,296066.0
2016-11-07 10:00:00,30.7,30.82,30.68,30.77,246814.0,26.261,26.3637,26.2439,26.3209,246814.0
2016-11-07 10:30:00,30.77,30.95,30.75,30.91,379640.0,26.3209,26.4749,26.3038,26.4406,379640.0
2016-11-07 11:00:00,30.91,30.96,30.81,30.91,265066.0,26.4406,26.4834,26.3551,26.4406,265066.0
2016-11-07 11:30:00,30.92,31.02,30.92,31.0,218648.0,26.4492,26.5347,26.4492,26.5176,218648.0
2016-11-07 12:00:00,30.99,31.08,30.99,31.03,269202.0,26.5091,26.5861,26.5091,26.5433,269202.0
2016-11-07 12:30:00,31.03,31.06,30.92,31.0,227428.0,26.5433,26.5689,26.4492,26.5176,227428.0
2016-11-07 13:00:00,31.01,31.04,30.98,31.01,173262.0,26.5262,26.5518,26.5005,26.5262,173262.0
2016-11-07 13:30:00,31.01,31.09,31.01,31.04,326700.0,26.5262,26.5946,26.5262,26.5518,326700.0
2016-11-07 14:00:00,31.04,31.17,31.04,31.09,374344.0,26.5518,26.663,26.5518,26.5946,374344.0
2016-11-07 14:30:00,31.08,31.09,30.89,30.98,352116.0,26.5861,26.5946,26.4235,26.5005,352116.0
2016-11-07 15:00:00,30.99,31.04,30.93,31.0,521824.0,26.5091,26.5518,26.4577,26.5176,521824.0
2016-11-07 15:30:00,31.0,31.17,30.99,31.11,1590380.0,26.5176,26.663,26.5091,26.6117,1590380.0
2016-11-08 09:30:00,32.62,32.81,31.74,32.13,1578358.0,27.9034,28.0659,27.1506,27.4842,1578358.0
2016-11-08 10:00:00,32.13,32.13,31.61,31.83,748416.0,27.4842,27.4842,27.0394,27.2276,748416.0
2016-11-08 10:30:00,31.81,31.88,31.6,31.73,361078.0,27.2105,27.2704,27.0309,27.1421,361078.0
2016-11-08 11:00:00,31.73,31.93,31.7,31.78,650490.0,27.1421,27.3132,27.1164,27.1848,650490.0
2016-11-08 11:30:00,31.78,32.02,31.77,31.97,413622.0,27.1848,27.3901,27.1763,27.3474,413622.0
2016-11-08 12:00:00,31.98,32.22,31.98,32.18,381588.0,27.3559,27.5612,27.3559,27.527,381588.0
2016-11-08 12:30:00,32.17,32.21,32.05,32.09,319788.0,27.5185,27.5527,27.4158,27.45,319788.0
2016-11-08 13:00:00,32.1,32.23,32.07,32.17,311942.0,27.4586,27.5698,27.4329,27.5185,311942.0
2016-11-08 13:30:00,32.18,32.24,32.13,32.13,408452.0,27.527,27.5783,27.4842,27.4842,408452.0
2016-11-08 14:00:00,32.14,32.16,31.9,31.93,311942.0,27.4928,27.5099,27.2875,27.3132,311942.0
2016-11-08 14:30:00,31.93,31.94,31.78,31.85,447906.0,27.3132,27.3217,27.1848,27.2447,447906.0
2016-11-08 15:00:00,31.85,31.99,31.82,31.93,482592.0,27.2447,27.3645,27.2191,27.3132,482592.0
2016-11-08 15:30:00,31.93,32.02,31.92,31.98,1148254.0,27.3132,27.3901,27.3046,27.3559,1148254.0
2016-11-09 09:30:00,31.11,31.91,30.78,31.68,738814.0,26.6117,27.296,26.3294,27.0993,738814.0
2016-11-09 10:00:00,31.69,31.77,31.33,31.64,325422.0,27.1079,27.1763,26.7999,27.0651,325422.0
2016-11-09 10:30:00,31.63,31.71,31.42,31.63,340630.0,27.0565,27.125,26.8769,27.0565,340630.0
2016-11-09 11:00:00,31.64,32.0,31.56,31.98,333048.0,27.0651,27.373,26.9967,27.3559,333048.0
2016-11-09 11:30:00,31.99,32.26,31.98,32.14,379388.0,27.3645,27.5954,27.3559,27.4928,379388.0
2016-11-09 12:00:00,32.14,32.21,31.89,32.1,476158.0,27.4928,27.5527,27.2789,27.4586,476158.0
2016-11-09 12:30:00,32.1,32.22,32.01,32.2,416622.0,27.4586,27.5612,27.3816,27.5441,416622.0
2016-11-09 13:00:00,32.2,32.24,31.91,31.96,231966.0,27.5441,27.5783,27.296,27.3388,231966.0
2016-11-09 13:30:00,31.93,32.21,31.91,32.0,235010.0,27.3132,27.5527,27.296,27.373,235010.0
2016-11-09 14:00:00,32.01,32.23,31.98,32.15,308092.0,27.3816,27.5698,27.3559,27.5013,308092.0
2016-11-09 14:30:00,32.15,32.34,32.14,32.19,315836.0,27.5013,27.6639,27.4928,27.5356,315836.0
2016-11-09 15:00:00,32.19,32.36,32.19,32.24,423792.0,27.5356,27.681,27.5356,27.5783,423792.0
2016-11-09 15:30:00,32.24,32.24,32.08,32.16,687880.0,27.5783,27.5783,27.4415,27.5099,687880.0
2016-11-10 09:30:00,32.27,32.71,32.17,32.29,484216.0,27.604,27.9804,27.5185,27.6211,484216.0
2016-11-10 10:00:00,32.29,32.34,31.78,31.78,595754.0,27.6211,27.6639,27.1848,27.1848,595754.0
2016-11-10 10:30:00,31.79,31.89,31.18,31.27,619560.0,27.1934,27.2789,26.6716,26.7486,619560.0
2016-11-10 11:00:00,31.26,31.48,31.06,31.38,502048.0,26.74,26.9282,26.5689,26.8427,502048.0
2016-11-10 11:30:00,31.37,31.46,31.16,31.25,256314.0,26.8341,26.9111,26.6545,26.7315,256314.0
2016-11-10 12:00:00,31.25,31.38,31.21,31.25,281334.0,26.7315,26.8427,26.6973,26.7315,281334.0
2016-11-10 12:30:00,31.24,31.49,31.21,31.47,482348.0,26.7229,26.9368,26.6973,26.9197,482348.0
2016-11-10 13:00:00,31.48,31.63,31.4,31.49,562986.0,26.9282,27.0565,26.8598,26.9368,562986.0
2016-11-10 13:30:00,31.5,31.58,31.44,31.5,335998.0,26.9453,27.0138,26.894,26.9453,335998.0
2016-11-10 14:00:00,31.5,31.53,31.44,31.47,342562.0,26.9453,26.971,26.894,26.9197,342562.0
2016-11-10 14:30:00,31.47,31.5,31.38,31.48,404132.0,26.9197,26.9453,26.8427,26.9282,404132.0
2016-11-10 15:00:00,31.49,31.5,31.26,31.32,696082.0,26.9368,26.9453,26.74,26.7914,696082.0
2016-11-10 15:30:00,31.32,31.32,31.17,31.22,1373294.0,26.7914,26.7914,26.663,26.7058,1373294.0
2016-11-11 09:30:00,31.22,31.59,31.08,31.3,260736.0,26.7058,27.0223,26.5861,26.7742,260736.0
2016-11-11 10:00:00,31.32,31.55,31.21,31.29,268154.0,26.7914,26.9881,26.6973,26.7657,268154.0
2016-11-11 10:30:00,31.29,31.43,31.26,31.35,197530.0,26.7657,26.8854,26.74,26.817,197530.0
2016-11-11 11:00:00,31.35,31.35,31.15,31.24,224378.0,26.817,26.817,26.6459,26.7229,224378.0
2016-11-11 11:30:00,31.25,31.4,31.19,31.35,255414.0,26.7315,26.8598,26.6802,26.817,255414.0
2016-11-11 12:00:00,31.35,31.52,31.33,31.49,223366.0,26.817,26.9624,26.7999,26.9368,223366.0
2016-11-11 12:30:00,31.48,31.57,31.41,31.44,148022.0,26.9282,27.0052,26.8683,26.894,148022.0
2016-11-11 13:00:00,31.44,31.55,31.44,31.5,127192.0,26.894,26.9881,26.894,26.9453,127192.0
2016-11-11 13:30:00,31.5,31.54,31.38,31.38,163026.0,26.9453,26.9795,26.8427,26.8427,163026.0
2016-11-11 14:00:00,31.36,31.41,31.29,31.31,197870.0,26.8256,26.8683,26.7657,26.7828,197870.0
2016-11-11 14:30:00,31.29,31.37,31.24,31.28,257908.0,26.7657,26.8341,26.7229,26.7571,257908.0
2016-11-11 15:00:00,31.29,31.48,31.27,31.46,282942.0,26.7657,26.9282,26.7486,26.9111,282942.0
2016-11-11 15:30:00,31.45,31.61,31.43,31.58,795398.0,26.9026,27.0394,26.8854,27.0138,795398.0
2016-11-14 09:30:00,31.84,31.88,31.61,31.71,367088.0,27.2362,27.2704,27.0394,27.125,367088.0
2016-11-14 10:00:00,31.71,31.91,31.7,31.82,363292.0,27.125,27.296,27.1164,27.2191,363292.0
2016-11-14 10:30:00,31.81,31.86,31.58,31.59,323176.0,27.2105,27.2533,27.0138,27.0223,323176.0
2016-11-14 11:00:00,31.59,31.78,31.55,31.74,381700.0,27.0223,27.1848,26.9881,27.1506,381700.0
2016-11-14 11:30:00,31.73,31.82,31.7,31.76,170026.0,27.1421,27.2191,27.1164,27.1677,170026.0
2016-11-14 12:00:00,31.76,31.85,31.7,31.71,186698.0,27.1677,27.2447,27.1164,27.125,186698.0
2016-11-14 12:30:00,31.72,31.79,31.63,31.71,360912.0,27.1335,27.1934,27.0565,27.125,360912.0
2016-11-14 13:00:00,31.72,31.77,31.65,31.75,174286.0,27.1335,27.1763,27.0736,27.1592,174286.0
2016-11-14 13:30:00,31.76,31.84,31.63,31.63,186324.0,27.1677,27.2362,27.0565,27.0565,186324.0
2016-11-14 14:00:00,31.63,31.72,31.62,31.7,200718.0,27.0565,27.1335,27.048,27.1164,200718.0
2016-11-14 14:30:00,31.71,31.74,31.58,31.72,213012.0,27.125,27.1506,27.0138,27.1335,213012.0
2016-11-14 15:00:00,31.72,31.75,31.69,31.75,318718.0,27.1335,27.1592,27.1079,27.1592,318718.0
2016-11-14 15:30:00,31.75,31.82,31.73,31.77,418764.0,27.1592,27.2191,27.1421,27.1763,418764.0
2016-11-15 09:30:00,31.82,31.99,31.73,31.96,201574.0,27.2191,27.3645,27.1421,27.3388,201574.0
2016-11-15 10:00:00,31.95,32.27,31.93,32.2,279586.0,27.3303,27.604,27.3132,27.5441,279586.0
2016-11-15 10:30:00,32.2,32.22,32.1,32.15,123894.0,27.5441,27.5612,27.4586,27.5013,123894.0
2016-11-15 11:00:00,32.15,32.18,32.08,32.14,153468.0,27.5013,27.527,27.4415,27.4928,153468.0
2016-11-15 11:30:00,32.14,32.21,32.13,32.14,161920.0,27.4928,27.5527,27.4842,27.4928,161920.0
2016-11-15 12:00:00,32.13,32.15,32.09,32.14,183158.0,27.4842,27.5013,27.45,27.4928,183158.0
2016-11-15 12:30:00,32.14,32.16,32.06,32.07,113392.0,27.4928,27.5099,27.4244,27.4329,113392.0
2016-11-15 13:00:00,32.07,32.1,32.01,32.03,191744.0,27.4329,27.4586,27.3816,27.3987,191744.0
2016-11-15 13:30:00,32.03,32.15,32.02,32.15,170340.0,27.3987,27.5013,27.3901,27.5013,170340.0
2016-11-15 14:00:00,32.15,32.33,32.15,32.3,182512.0,27.5013,27.6553,27.5013,27.6297,182512.0
2016-11-15 14:30:00,32.31,32.59,32.3,32.56,426568.0,27.6382,27.8777,27.6297,27.8521,426568.0
2016-11-15 15:00:00,32.55,32.63,32.52,32.58,321988.0,27.8435,27.9119,27.8178,27.8692,321988.0
2016-11-15 15:30:00,32.58,32.61,32.52,32.6,935160.0,27.8692,27.8948,27.8178,27.8863,935160.0
2016-11-16 09:30:00,32.38,32.84,32.33,32.41,419040.0,27.6981,28.0916,27.6553,27.7237,419040.0
2016-11-16 10:00:00,32.42,32.45,32.25,32.32,103008.0,27.7323,27.758,27.5869,27.6468,103008.0
2016-11-16 10:30:00,32.31,32.54,32.3,32.52,238608.0,27.6382,27.835,27.6297,27.8178,238608.0
2016-11-16 11:00:00,32.52,32.73,32.45,32.73,177656.0,27.8178,27.9975,27.758,27.9975,177656.0
2016-11-16 11:30:00,32.74,32.87,32.73,32.77,178572.0,28.006,28.1172,27.9975,28.0317,178572.0
2016-11-16 12:00:00,32.76,32.82,32.7,32.76,103064.0,28.0231,28.0745,27.9718,28.0231,103064.0
2016-11-16 12:30:00,32.75,32.81,32.66,32.71,89860.0,28.0146,28.0659,27.9376,27.9804,89860.0
2016-11-16 13:00:00,32.71,32.72,32.58,32.63,91306.0,27.9804,27.9889,27.8692,27.9119,91306.0
2016-11-16 13:30:00,32.63,32.67,32.59,32.59,150406.0,27.9119,27.9462,27.8777,27.8777,150406.0
2016-11-16 14:00:00,32.6,32.6,32.49,32.51,164710.0,27.8863,27.8863,27.7922,27.8093,164710.0
2016-11-16 14:30:00,32.51,32.74,32.47,32.73,187002.0,27.8093,28.006,27.7751,27.9975,187002.0
2016-11-16 15:00:00,32.72,32.84,32.71,32.79,145868.0,27.9889,28.0916,27.9804,28.0488,145868.0
2016-11-16 15:30:00,32.79,32.83,32.73,32.83,453700.0,28.0488,28.083,27.9975,28.083,453700.0
2016-11-17 09:30:00,32.68,32.68,32.42,32.61,277650.0,28.1087,28.1087,27.8851,28.0485,277650.0
2016-11-17 10:00:00,32.62,32.71,32.57,32.6,134398.0,28.0571,28.1345,28.0141,28.0399,134398.0
2016-11-17 10:30:00,32.6,32.79,32.54,32.74,143114.0,28.0399,28.2033,27.9883,28.1603,143114.0
2016-11-17 11:00:00,32.74,32.76,32.68,32.71,198984.0,28.1603,28.1775,28.1087,28.1345,198984.0
2016-11-17 11:30:00,32.72,32.8,32.69,32.8,137952.0,28.1431,28.2119,28.1173,28.2119,137952.0
2016-11-17 12:00:00,32.79,32.92,32.78,32.91,140354.0,28.2033,28.3151,28.1947,28.3065,140354.0
2016-11-17 12:30:00,32.91,32.95,32.78,32.79,181530.0,28.3065,28.3409,28.1947,28.2033,181530.0
2016-11-17 13:00:00,32.79,32.83,32.74,32.77,114126.0,28.2033,28.2377,28.1603,28.1861,114126.0
2016-11-17 13:30:00,32.77,32.84,32.77,32.81,71648.0,28.1861,28.2463,28.1861,28.2205,71648.0
2016-11-17 14:00:00,32.8,32.87,32.76,32.82,91202.0,28.2119,28.2721,28.1775,28.2291,91202.0
2016-11-17 14:30:00,32.81,32.85,32.76,32.77,98654.0,28.2205,28.2549,28.1775,28.1861,98654.0
2016-11-17 15:00:00,32.77,32.77,32.65,32.65,269456.0,28.1861,28.1861,28.0829,28.0829,269456.0
2016-11-17 15:30:00,32.66,32.75,32.63,32.73,671208.0,28.0915,28.1689,28.0657,28.1517,671208.0
2016-11-18 09:30:00,32.58,32.73,32.29,32.36,685254.0,28.0227,28.1517,27.7732,27.8334,685254.0
2016-11-18 10:00:00,32.36,32.49,32.31,32.4,371702.0,27.8334,27.9453,27.7904,27.8678,371702.0
2016-11-18 10:30:00,32.41,32.45,32.27,32.35,278316.0,27.8765,27.9109,27.756,27.8248,278316.0
2016-11-18 11:00:00,32.35,32.51,32.33,32.44,485484.0,27.8248,27.9625,27.8076,27.9023,485484.0
2016-11-18 11:30:00,32.44,32.46,32.34,32.37,341406.0,27.9023,27.9195,27.8162,27.842,341406.0
2016-11-18 12:00:00,32.38,32.45,32.3,32.35,242108.0,27.8506,27.9109,27.7818,27.8248,242108.0
2016-11-18 12:30:00,32.35,32.37,32.22,32.27,182612.0,27.8248,27.842,27.713,27.756,182612.0
2016-11-18 13:00:00,32.27,32.27,32.13,32.19,265448.0,27.756,27.756,27.6356,27.6872,265448.0
2016-11-18 13:30:00,32.18,32.31,32.18,32.26,306446.0,27.6786,27.7904,27.6786,27.7474,306446.0
2016-11-18 14:00:00,32.27,32.35,32.25,32.32,168874.0,27.756,27.8248,27.7388,27.799,168874.0
2016-11-18 14:30:00,32.32,32.38,32.28,32.29,301854.0,27.799,27.8506,27.7646,27.7732,301854.0
2016-11-18 15:00:00,32.29,32.33,32.24,32.24,429054.0,27.7732,27.8076,27.7302,27.7302,429054.0
2016-11-18 15:30:00,32.24,32.3,32.23,32.29,925254.0,27.7302,27.7818,27.7216,27.7732,925254.0
2016-11-21 09:30:00,32.45,32.81,32.31,32.74,590286.0,27.9109,28.2205,27.7904,28.1603,590286.0
2016-11-21 10:00:00,32.74,32.78,32.44,32.5,733082.0,28.1603,28.1947,27.9023,27.9539,733082.0
2016-11-21 10:30:00,32.48,32.5,32.43,32.45,197074.0,27.9367,27.9539,27.8937,27.9109,197074.0
2016-11-21 11:00:00,32.46,32.6,32.42,32.56,196868.0,27.9195,28.0399,27.8851,28.0055,196868.0
2016-11-21 11:30:00,32.55,32.6,32.55,32.57,157872.0,27.9969,28.0399,27.9969,28.0141,157872.0
2016-11-21 12:00:00,32.58,32.59,32.44,32.44,198688.0,28.0227,28.0313,27.9023,27.9023,198688.0
2016-11-21 12:30:00,32.44,32.54,32.43,32.45,296480.0,27.9023,27.9883,27.8937,27.9109,296480.0
2016-11-21 13:00:00,32.45,32.51,32.44,32.49,212120.0,27.9109,27.9625,27.9023,27.9453,212120.0
2016-11-21 13:30:00,32.49,32.51,32.46,32.49,174846.0,27.9453,27.9625,27.9195,27.9453,174846.0
2016-11-21 14:00:00,32.49,32.51,32.44,32.48,167916.0,27.9453,27.9625,27.9023,27.9367,167916.0
2016-11-21 14:30:00,32.48,32.52,32.47,32.49,179258.0,27.9367,27.9711,27.9281,27.9453,179258.0
2016-11-21 15:00:00,32.49,32.5,32.46,32.48,197764.0,27.9453,27.9539,27.9195,27.9367,197764.0
2016-11-21 15:30:00,32.48,32.6,32.47,32.6,1230492.0,27.9367,28.0399,27.9281,28.0399,1230492.0
2016-11-22 09:30:00,32.59,32.73,32.42,32.61,630704.0,28.0313,28.1517,27.8851,28.0485,630704.0
2016-11-22 10:00:00,32.62,32.81,32.6,32.63,175104.0,28.0571,28.2205,28.0399,28.0657,175104.0
2016-11-22 10:30:00,32.63,32.77,32.62,32.68,113602.0,28.0657,28.1861,28.0571,28.1087,113602.0
2016-11-22 11:00:00,32.67,32.71,32.62,32.67,148782.0,28.1001,28.1345,28.0571,28.1001,148782.0
2016-11-22 11:30:00,32.66,32.69,32.56,32.57,124188.0,28.0915,28.1173,28.0055,28.0141,124188.0
2016-11-22 12:00:00,32.58,32.63,32.55,32.59,203456.0,28.0227,28.0657,27.9969,28.0313,203456.0
2016-11-22 12:30:00,32.58,32.6,32.53,32.57,60542.0,28.0227,28.0399,27.9797,28.0141,60542.0
2016-11-22 13:00:00,32.58,32.68,32.57,32.67,230242.0,28.0227,28.1087,28.0141,28.1001,230242.0
2016-11-22 13:30:00,32.67,32.81,32.67,32.69,270334.0,28.1001,28.2205,28.1001,28.1173,270334.0
2016-11-22 14:00:00,32.7,32.75,32.69,32.69,155776.0,28.1259,28.1689,28.1173,28.1173,155776.0
2016-11-22 14:30:00,32.69,32.76,32.66,32.7,148384.0,28.1173,28.1775,28.0915,28.1259,148384.0
2016-11-22 15:00:00,32.71,32.75,32.7,32.71,123568.0,28.1345,28.1689,28.1259,28.1345,123568.0
2016-11-22 15:30:00,32.71,32.83,32.71,32.79,546352.0,28.1345,28.2377,28.1345,28.2033,546352.0
2016-11-23 09:30:00,32.75,32.85,32.64,32.72,172422.0,28.1689,28.2549,28.0743,28.1431,172422.0
2016-11-23 10:00:00,32.76,32.85,32.73,32.79,84092.0,28.1775,28.2549,28.1517,28.2033,84092.0
2016-11-23 10:30:00,32.8,33.02,32.77,33.01,291946.0,28.2119,28.4011,28.1861,28.3925,291946.0
2016-11-23 11:00:00,33.02,33.02,32.85,32.87,134318.0,28.4011,28.4011,28.2549,28.2721,134318.0
2016-11-23 11:30:00,32.89,32.98,32.86,32.93,81152.0,28.2893,28.3667,28.2635,28.3237,81152.0
2016-11-23 12:00:00,32.93,32.94,32.87,32.92,138726.0,28.3237,28.3323,28.2721,28.3151,138726.0
2016-11-23 12:30:00,32.92,33.02,32.89,33.02,97826.0,28.3151,28.4011,28.2893,28.4011,97826.0
2016-11-23 13:00:00,33.02,33.06,32.99,32.99,102170.0,28.4011,28.4355,28.3753,28.3753,102170.0
2016-11-23 13:30:00,32.99,33.02,32.88,32.88,164306.0,28.3753,28.4011,28.2807,28.2807,164306.0
2016-11-23 14:00:00,32.88,32.96,32.88,32.96,152000.0,28.2807,28.3495,28.2807,28.3495,152000.0
2016-11-23 14:30:00,32.95,32.99,32.93,32.96,76354.0,28.3409,28.3753,28.3237,28.3495,76354.0
2016-11-23 15:00:00,32.96,32.99,32.96,32.96,107194.0,28.3495,28.3753,28.3495,28.3495,107194.0
2016-11-23 15:30:00,32.97,33.06,32.96,33.06,748570.0,28.3581,28.4355,28.3495,28.4355,748570.0
2016-11-25 09:30:00,32.98,33.07,32.92,32.95,105860.0,28.3667,28.4441,28.3151,28.3409,105860.0
2016-11-25 10:00:00,32.94,33.1,32.94,33.02,60016.0,28.3323,28.4699,28.3323,28.4011,60016.0
2016-11-25 10:30:00,33.02,33.06,32.95,32.98,157760.0,28.4011,28.4355,28.3409,28.3667,157760.0
2016-11-25 11:00:00,32.98,33.13,32.98,33.06,110026.0,28.3667,28.4957,28.3667,28.4355,110026.0
2016-11-25 11:30:00,33.06,33.1,33.02,33.06,78796.0,28.4355,28.4699,28.4011,28.4355,78796.0
2016-11-25 12:00:00,33.06,33.09,32.97,33.0,114730.0,28.4355,28.4613,28.3581,28.3839,114730.0
2016-11-25 12:30:00,33.0,33.04,32.97,33.04,209684.0,28.3839,28.4183,28.3581,28.4183,209684.0
2016-11-28 09:30:00,32.99,33.14,32.82,33.11,359434.0,28.3753,28.5043,28.2291,28.4785,359434.0
2016-11-28 10:00:00,33.13,33.28,33.08,33.27,184412.0,28.4957,28.6248,28.4527,28.6162,184412.0
2016-11-28 10:30:00,33.27,33.35,33.22,33.27,145532.0,28.6162,28.685,28.5731,28.6162,145532.0
2016-11-28 11:00:00,33.27,33.32,33.24,33.29,154838.0,28.6162,28.6592,28.5903,28.6334,154838.0
2016-11-28 11:30:00,33.3,33.38,33.27,33.37,85204.0,28.642,28.7108,28.6162,28.7022,85204.0
2016-11-28 12:00:00,33.37,33.41,33.18,33.22,88928.0,28.7022,28.7366,28.5387,28.5731,88928.0
2016-11-28 12:30:00,33.23,33.27,33.16,33.22,72524.0,28.5817,28.6162,28.5215,28.5731,72524.0
2016-11-28 13:00:00,33.22,33.23,33.06,33.07,131360.0,28.5731,28.5817,28.4355,28.4441,131360.0
2016-11-28 13:30:00,33.08,33.13,33.0,33.0,158226.0,28.4527,28.4957,28.3839,28.3839,158226.0
2016-11-28 14:00:00,32.99,33.07,32.97,32.98,224602.0,28.3753,28.4441,28.3581,28.3667,224602.0
2016-11-28 14:30:00,32.98,33.0,32.91,32.95,165510.0,28.3667,28.3839,28.3065,28.3409,165510.0
2016-11-28 15:00:00,32.95,33.06,32.94,32.95,237694.0,28.3409,28.4355,28.3323,28.3409,237694.0
2016-11-28 15:30:00,32.95,32.98,32.86,32.95,544096.0,28.3409,28.3667,28.2635,28.3409,544096.0
2016-11-29 09:30:00,32.88,33.0,32.74,32.92,179950.0,28.2807,28.3839,28.1603,28.3151,179950.0
2016-11-29 10:00:00,32.92,33.05,32.92,32.99,213136.0,28.3151,28.4269,28.3151,28.3753,213136.0
2016-11-29 10:30:00,32.99,33.09,32.98,33.02,215020.0,28.3753,28.4613,28.3667,28.4011,215020.0
2016-11-29 11:00:00,33.02,33.05,32.91,32.95,102238.0,28.4011,28.4269,28.3065,28.3409,102238.0
2016-11-29 11:30:00,32.97,33.07,32.94,33.02,173130.0,28.3581,28.4441,28.3323,28.4011,173130.0
2016-11-29 12:00:00,33.02,33.03,32.9,32.9,104718.0,28.4011,28.4097,28.2979,28.2979,104718.0
2016-11-29 12:30:00,32.9,32.95,32.87,32.95,136424.0,28.2979,28.3409,28.2721,28.3409,136424.0
2016-11-29 13:00:00,32.95,32.97,32.84,32.89,65078.0,28.3409,28.3581,28.2463,28.2893,65078.0
2016-11-29 13:30:00,32.89,33.05,32.88,33.02,201964.0,28.2893,28.4269,28.2807,28.4011,201964.0
2016-11-29 14:00:00,33.03,33.1,33.02,33.07,133898.0,28.4097,28.4699,28.4011,28.4441,133898.0
2016-11-29 14:30:00,33.06,33.17,33.04,33.12,216532.0,28.4355,28.5301,28.4183,28.4871,216532.0
2016-11-29 15:00:00,33.12,33.12,32.91,32.96,248250.0,28.4871,28.4871,28.3065,28.3495,248250.0
2016-11-29 15:30:00,32.95,33.02,32.92,33.02,584368.0,28.3409,28.4011,28.3151,28.4011,584368.0
2016-11-30 09:30:00,33.01,33.22,32.77,33.2,394910.0,28.3925,28.5731,28.1861,28.5559,394910.0
2016-11-30 10:00:00,33.2,33.33,33.08,33.17,387346.0,28.5559,28.6678,28.4527,28.5301,387346.0
2016-11-30 10:30:00,33.18,33.26,33.06,33.12,210224.0,28.5387,28.6076,28.4355,28.4871,210224.0
2016-11-30 11:00:00,33.1,33.21,33.06,33.18,218902.0,28.4699,28.5645,28.4355,28.5387,218902.0
2016-11-30 11:30:00,33.18,33.38,33.15,33.29,206374.0,28.5387,28.7108,28.5129,28.6334,206374.0
2016-11-30 12:00:00,33.29,33.3,33.19,33.2,239878.0,28.6334,28.642,28.5473,28.5559,239878.0
2016-11-30 12:30:00,33.21,33.27,33.21,33.23,179524.0,28.5645,28.6162,28.5645,28.5817,179524.0
2016-11-30 13:00:00,33.22,33.28,33.19,33.25,346752.0,28.5731,28.6248,28.5473,28.599,346752.0
2016-11-30 13:30:00,33.25,33.31,33.24,33.27,146526.0,28.599,28.6506,28.5903,28.6162,146526.0
2016-11-30 14:00:00,33.27,33.27,33.15,33.21,217534.0,28.6162,28.6162,28.5129,28.5645,217534.0
2016-11-30 14:30:00,33.2,33.2,33.05,33.11,316408.0,28.5559,28.5559,28.4269,28.4785,316408.0
2016-11-30 15:00:00,33.12,33.26,33.11,33.26,278742.0,28.4871,28.6076,28.4785,28.6076,278742.0
2016-11-30 15:30:00,33.26,33.29,33.09,33.09,767410.0,28.6076,28.6334,28.4613,28.4613,767410.0
2016-12-01 09:30:00,33.17,33.2,32.52,32.57,465482.0,28.5301,28.5559,27.9711,28.0141,465482.0
2016-12-01 10:00:00,32.58,32.63,31.96,32.0,573048.0,28.0227,28.0657,27.4894,27.5238,573048.0
2016-12-01 10:30:00,31.99,32.0,30.78,31.25,2336930.0,27.5152,27.5238,26.4745,26.8787,2336930.0
2016-12-01 11:00:00,31.24,31.64,31.15,31.43,1430536.0,26.8701,27.2142,26.7927,27.0335,1430536.0
2016-12-01 11:30:00,31.43,31.51,31.18,31.25,425404.0,27.0335,27.1023,26.8185,26.8787,425404.0
2016-12-01 12:00:00,31.25,31.32,30.95,31.0,896056.0,26.8787,26.9389,26.6207,26.6637,896056.0
2016-12-01 12:30:00,31.0,31.1,30.91,30.94,697496.0,26.6637,26.7497,26.5863,26.6121,697496.0
2016-12-01 13:00:00,30.93,30.98,30.81,30.91,456986.0,26.6035,26.6465,26.5003,26.5863,456986.0
2016-12-01 13:30:00,30.91,30.95,30.78,30.79,704046.0,26.5863,26.6207,26.4745,26.4831,704046.0
2016-12-01 14:00:00,30.79,30.84,30.64,30.64,903252.0,26.4831,26.5261,26.354,26.354,903252.0
2016-12-01 14:30:00,30.64,30.81,30.59,30.61,785820.0,26.354,26.5003,26.311,26.3282,785820.0
2016-12-01 15:00:00,30.61,30.71,30.39,30.55,1110162.0,26.3282,26.4142,26.139,26.2766,1110162.0
2016-12-01 15:30:00,30.55,30.67,30.51,30.61,1809788.0,26.2766,26.3798,26.2422,26.3282,1809788.0
2016-12-02 09:30:00,30.6,31.35,30.43,30.84,725216.0,26.3196,26.9647,26.1734,26.5261,725216.0
2016-12-02 10:00:00,30.85,30.97,30.51,30.6,277390.0,26.5347,26.6379,26.2422,26.3196,277390.0
2016-12-02 10:30:00,30.6,30.86,30.58,30.85,211552.0,26.3196,26.5433,26.3024,26.5347,211552.0
2016-12-02 11:00:00,30.84,30.98,30.79,30.93,165412.0,26.5261,26.6465,26.4831,26.6035,165412.0
2016-12-02 11:30:00,30.95,30.96,30.75,30.81,282504.0,26.6207,26.6293,26.4487,26.5003,282504.0
2016-12-02 12:00:00,30.81,30.92,30.78,30.85,110588.0,26.5003,26.5949,26.4745,26.5347,110588.0
2016-12-02 12:30:00,30.85,30.9,30.81,30.84,128696.0,26.5347,26.5777,26.5003,26.5261,128696.0
2016-12-02 13:00:00,30.85,30.88,30.73,30.75,124502.0,26.5347,26.5605,26.4315,26.4487,124502.0
2016-12-02 13:30:00,30.74,30.81,30.69,30.74,150980.0,26.4401,26.5003,26.397,26.4401,150980.0
2016-12-02 14:00:00,30.74,30.85,30.74,30.84,241646.0,26.4401,26.5347,26.4401,26.5261,241646.0
2016-12-02 14:30:00,30.84,31.0,30.83,30.99,217194.0,26.5261,26.6637,26.5175,26.6551,217194.0
2016-12-02 15:00:00,30.98,31.03,30.93,30.98,389572.0,26.6465,26.6895,26.6035,26.6465,389572.0
2016-12-02 15:30:00,30.98,31.03,30.95,31.03,810252.0,26.6465,26.6895,26.6207,26.6895,810252.0
2016-12-05 09:30:00,31.36,31.73,31.2,31.73,545408.0,26.9733,27.2916,26.8357,27.2916,545408.0
2016-12-05 10:00:00,31.71,31.82,31.6,31.76,367600.0,27.2744,27.369,27.1798,27.3174,367600.0
2016-12-05 10:30:00,31.78,31.86,31.73,31.78,318732.0,27.3346,27.4034,27.2916,27.3346,318732.0
2016-12-05 11:00:00,31.78,31.85,31.68,31.73,327332.0,27.3346,27.3948,27.2486,27.2916,327332.0
2016-12-05 11:30:00,31.72,31.84,31.67,31.79,161522.0,27.283,27.3862,27.24,27.3432,161522.0
2016-12-05 12:00:00,31.78,31.84,31.7,31.79,340468.0,27.3346,27.3862,27.2658,27.3432,340468.0
2016-12-05 12:30:00,31.78,31.86,31.75,31.78,467666.0,27.3346,27.4034,27.3088,27.3346,467666.0
2016-12-05 13:00:00,31.78,31.82,31.68,31.68,167514.0,27.3346,27.369,27.2486,27.2486,167514.0
2016-12-05 13:30:00,31.69,31.75,31.66,31.7,82322.0,27.2572,27.3088,27.2314,27.2658,82322.0
2016-12-05 14:00:00,31.69,31.69,31.57,31.59,106822.0,27.2572,27.2572,27.154,27.1712,106822.0
2016-12-05 14:30:00,31.59,31.67,31.58,31.62,104654.0,27.1712,27.24,27.1626,27.197,104654.0
2016-12-05 15:00:00,31.61,31.68,31.61,31.65,151828.0,27.1884,27.2486,27.1884,27.2228,151828.0
2016-12-05 15:30:00,31.65,31.66,31.56,31.61,681388.0,27.2228,27.2314,27.1453,27.1884,681388.0
2016-12-06 09:30:00,31.61,31.85,31.5,31.68,140484.0,27.1884,27.3948,27.0937,27.2486,140484.0
2016-12-06 10:00:00,31.67,31.74,31.52,31.57,150912.0,27.24,27.3002,27.1109,27.154,150912.0
2016-12-06 10:30:00,31.57,31.66,31.5,31.52,86558.0,27.154,27.2314,27.0937,27.1109,86558.0
2016-12-06 11:00:00,31.52,31.6,31.49,31.56,130140.0,27.1109,27.1798,27.0851,27.1453,130140.0
2016-12-06 11:30:00,31.55,31.61,31.5,31.58,389602.0,27.1367,27.1884,27.0937,27.1626,389602.0
2016-12-06 12:00:00,31.58,31.63,31.53,31.6,110070.0,27.1626,27.2056,27.1195,27.1798,110070.0
2016-12-06 12:30:00,31.61,31.65,31.55,31.56,59256.0,27.1884,27.2228,27.1367,27.1453,59256.0
2016-12-06 13:00:00,31.56,31.66,31.55,31.64,91172.0,27.1453,27.2314,27.1367,27.2142,91172.0
2016-12-06 13:30:00,31.64,31.75,31.61,31.75,91366.0,27.2142,27.3088,27.1884,27.3088,91366.0
2016-12-06 14:00:00,31.75,31.77,31.68,31.73,582376.0,27.3088,27.326,27.2486,27.2916,582376.0
2016-12-06 14:30:00,31.72,31.75,31.72,31.74,142722.0,27.283,27.3088,27.283,27.3002,142722.0
2016-12-06 15:00:00,31.74,31.76,31.57,31.58,403020.0,27.3002,27.3174,27.154,27.1626,403020.0
2016-12-06 15:30:00,31.59,31.75,31.59,31.75,493822.0,27.1712,27.3088,27.1712,27.3088,493822.0
2016-12-07 09:30:00,31.75,31.83,31.52,31.64,116128.0,27.3088,27.3776,27.1109,27.2142,116128.0
2016-12-07 10:00:00,31.65,31.9,31.61,31.81,96848.0,27.2228,27.4378,27.1884,27.3604,96848.0
2016-12-07 10:30:00,31.8,31.85,31.73,31.83,90750.0,27.3518,27.3948,27.2916,27.3776,90750.0
2016-12-07 11:00:00,31.82,31.86,31.75,31.75,109398.0,27.369,27.4034,27.3088,27.3088,109398.0
2016-12-07 11:30:00,31.76,31.79,31.72,31.75,150166.0,27.3174,27.3432,27.283,27.3088,150166.0
2016-12-07 12:00:00,31.75,31.77,31.64,31.68,117490.0,27.3088,27.326,27.2142,27.2486,117490.0
2016-12-07 12:30:00,31.68,31.79,31.63,31.78,148032.0,27.2486,27.3432,27.2056,27.3346,148032.0
2016-12-07 13:00:00,31.78,31.93,31.76,31.88,105868.0,27.3346,27.4636,27.3174,27.4206,105868.0
2016-12-07 13:30:00,31.86,31.95,31.83,31.93,75760.0,27.4034,27.4808,27.3776,27.4636,75760.0
2016-12-07 14:00:00,31.92,32.12,31.88,32.06,117316.0,27.455,27.627,27.4206,27.5754,117316.0
2016-12-07 14:30:00,32.07,32.09,32.02,32.08,148704.0,27.584,27.6012,27.541,27.5926,148704.0
2016-12-07 15:00:00,32.09,32.3,32.05,32.28,221642.0,27.6012,27.7818,27.5668,27.7646,221642.0
2016-12-07 15:30:00,32.28,32.28,32.13,32.25,642928.0,27.7646,27.7646,27.6356,27.7388,642928.0
2016-12-08 09:30:00,32.28,32.38,32.1,32.24,183892.0,27.7646,27.8506,27.6098,27.7302,183892.0
2016-12-08 10:00:00,32.27,32.32,32.18,32.22,72368.0,27.756,27.799,27.6786,27.713,72368.0
2016-12-08 10:30:00,32.23,32.3,32.13,32.27,179394.0,27.7216,27.7818,27.6356,27.756,179394.0
2016-12-08 11:00:00,32.29,32.46,32.27,32.34,94946.0,27.7732,27.9195,27.756,27.8162,94946.0
2016-12-08 11:30:00,32.35,32.38,32.29,32.37,68644.0,27.8248,27.8506,27.7732,27.842,68644.0
2016-12-08 12:00:00,32.37,32.49,32.35,32.47,102544.0,27.842,27.9453,27.8248,27.9281,102544.0
2016-12-08 12:30:00,32.48,32.55,32.47,32.49,73478.0,27.9367,27.9969,27.9281,27.9453,73478.0
2016-12-08 13:00:00,32.49,32.52,32.45,32.5,98708.0,27.9453,27.9711,27.9109,27.9539,98708.0
2016-12-08 13:30:00,32.49,32.58,32.48,32.55,90542.0,27.9453,28.0227,27.9367,27.9969,90542.0
2016-12-08 14:00:00,32.54,32.57,32.42,32.51,200052.0,27.9883,28.0141,27.8851,27.9625,200052.0
2016-12-08 14:30:00,32.52,32.52,32.43,32.52,235088.0,27.9711,27.9711,27.8937,27.9711,235088.0
2016-12-08 15:00:00,32.52,32.62,32.49,32.57,233170.0,27.9711,28.0571,27.9453,28.0141,233170.0
2016-12-08 15:30:00,32.57,32.63,32.55,32.58,762210.0,28.0141,28.0657,27.9969,28.0227,762210.0
2016-12-09 09:30:00,32.66,32.68,32.33,32.34,169914.0,28.0915,28.1087,27.8076,27.8162,169914.0
2016-12-09 10:00:00,32.31,32.35,32.07,32.2,152440.0,27.7904,27.8248,27.584,27.6958,152440.0
2016-12-09 10:30:00,32.2,32.35,32.18,32.33,75524.0,27.6958,27.8248,27.6786,27.8076,75524.0
2016-12-09 11:00:00,32.32,32.39,32.29,32.33,278808.0,27.799,27.8592,27.7732,27.8076,278808.0
2016-12-09 11:30:00,32.33,32.36,32.28,32.3,100442.0,27.8076,27.8334,27.7646,27.7818,100442.0
2016-12-09 12:00:00,32.31,32.32,32.25,32.28,112972.0,27.7904,27.799,27.7388,27.7646,112972.0
2016-12-09 12:30:00,32.29,32.35,32.28,32.3,135480.0,27.7732,27.8248,27.7646,27.7818,135480.0
2016-12-09 13:00:00,32.3,32.41,32.3,32.37,54808.0,27.7818,27.8765,27.7818,27.842,54808.0
2016-12-09 13:30:00,32.37,32.38,32.33,32.35,125802.0,27.842,27.8506,27.8076,27.8248,125802.0
2016-12-09 14:00:00,32.35,32.37,32.17,32.17,245900.0,27.8248,27.842,27.67,27.67,245900.0
2016-12-09 14:30:00,32.17,32.26,32.17,32.26,185242.0,27.67,27.7474,27.67,27.7474,185242.0
2016-12-09 15:00:00,32.25,32.27,32.19,32.21,161250.0,27.7388,27.756,27.6872,27.7044,161250.0
2016-12-09 15:30:00,32.2,32.27,32.16,32.27,421850.0,27.6958,27.756,27.6614,27.756,421850.0
2016-12-12 09:30:00,32.19,32.29,31.86,32.02,347662.0,27.6872,27.7732,27.4034,27.541,347662.0
2016-12-12 10:00:00,32.02,32.08,31.8,31.85,94216.0,27.541,27.5926,27.3518,27.3948,94216.0
2016-12-12 10:30:00,31.84,31.96,31.83,31.89,70614.0,27.3862,27.4894,27.3776,27.4292,70614.0
2016-12-12 11:00:00,31.88,31.88,31.73,31.74,150974.0,27.4206,27.4206,27.2916,27.3002,150974.0
2016-12-12 11:30:00,31.74,31.78,31.6,31.64,125738.0,27.3002,27.3346,27.1798,27.2142,125738.0
2016-12-12 12:00:00,31.63,31.65,31.48,31.53,112174.0,27.2056,27.2228,27.0765,27.1195,112174.0
2016-12-12 12:30:00,31.53,31.65,31.53,31.61,63290.0,27.1195,27.2228,27.1195,27.1884,63290.0
2016-12-12 13:00:00,31.61,31.75,31.61,31.72,71536.0,27.1884,27.3088,27.1884,27.283,71536.0
2016-12-12 13:30:00,31.72,31.73,31.65,31.68,44240.0,27.283,27.2916,27.2228,27.2486,44240.0
2016-12-12 14:00:00,31.68,31.68,31.61,31.61,103174.0,27.2486,27.2486,27.1884,27.1884,103174.0
2016-12-12 14:30:00,31.61,31.64,31.59,31.61,108136.0,27.1884,27.2142,27.1712,27.1884,108136.0
2016-12-12 15:00:00,31.61,31.75,31.61,31.73,150890.0,27.1884,27.3088,27.1884,27.2916,150890.0
2016-12-12 15:30:00,31.73,31.84,31.67,31.81,455858.0,27.2916,27.3862,27.24,27.3604,455858.0
2016-12-13 09:30:00,32.09,32.42,32.01,32.32,204204.0,27.6012,27.8851,27.5324,27.799,204204.0
2016-12-13 10:00:00,32.27,32.34,32.19,32.32,133566.0,27.756,27.8162,27.6872,27.799,133566.0
2016-12-13 10:30:00,32.3,32.36,32.17,32.34,160848.0,27.7818,27.8334,27.67,27.8162,160848.0
2016-12-13 11:00:00,32.34,32.48,32.32,32.45,122428.0,27.8162,27.9367,27.799,27.9109,122428.0
2016-12-13 11:30:00,32.46,32.52,32.4,32.52,107310.0,27.9195,27.9711,27.8678,27.9711,107310.0
2016-12-13 12:00:00,32.52,32.57,32.48,32.49,66654.0,27.9711,28.0141,27.9367,27.9453,66654.0
2016-12-13 12:30:00,32.5,32.59,32.49,32.54,57094.0,27.9539,28.0313,27.9453,27.9883,57094.0
2016-12-13 13:00:00,32.54,32.67,32.52,32.66,70556.0,27.9883,28.1001,27.9711,28.0915,70556.0
2016-12-13 13:30:00,32.67,32.7,32.6,32.68,71296.0,28.1001,28.1259,28.0399,28.1087,71296.0
2016-12-13 14:00:00,32.69,32.7,32.54,32.55,89962.0,28.1173,28.1259,27.9883,27.9969,89962.0
2016-12-13 14:30:00,32.54,32.61,32.54,32.57,98090.0,27.9883,28.0485,27.9883,28.0141,98090.0
2016-12-13 15:00:00,32.56,32.64,32.56,32.57,144474.0,28.0055,28.0743,28.0055,28.0141,144474.0
2016-12-13 15:30:00,32.58,32.6,32.52,32.55,381278.0,28.0227,28.0399,27.9711,27.9969,381278.0
2016-12-14 09:30:00,32.48,32.77,32.48,32.76,132260.0,27.9367,28.1861,27.9367,28.1775,132260.0
2016-12-14 10:00:00,32.72,32.78,32.61,32.74,85868.0,28.1431,28.1947,28.0485,28.1603,85868.0
2016-12-14 10:30:00,32.75,32.8,32.63,32.69,81980.0,28.1689,28.2119,28.0657,28.1173,81980.0
2016-12-14 11:00:00,32.68,32.69,32.55,32.57,122320.0,28.1087,28.1173,27.9969,28.0141,122320.0
2016-12-14 11:30:00,32.58,32.6,32.52,32.57,106584.0,28.0227,28.0399,27.9711,28.0141,106584.0
2016-12-14 12:00:00,32.57,32.6,32.55,32.59,94128.0,28.0141,28.0399,27.9969,28.0313,94128.0
2016-12-14 12:30:00,32.6,32.6,32.49,32.52,100476.0,28.0399,28.0399,27.9453,27.9711,100476.0
2016-12-14 13:00:00,32.51,32.6,32.51,32.6,147744.0,27.9625,28.0399,27.9625,28.0399,147744.0
2016-12-14 13:30:00,32.58,32.67,32.56,32.65,73794.0,28.0227,28.1001,28.0055,28.0829,73794.0
2016-12-14 14:00:00,32.66,32.73,32.46,32.52,123618.0,28.0915,28.1517,27.9195,27.9711,123618.0
2016-12-14 14:30:00,32.53,32.73,32.53,32.57,96300.0,27.9797,28.1517,27.9797,28.0141,96300.0
2016-12-14 15:00:00,32.56,32.63,32.45,32.55,128418.0,28.0055,28.0657,27.9109,27.9969,128418.0
2016-12-14 15:30:00,32.55,32.72,32.47,32.53,363856.0,27.9969,28.1431,27.9281,27.9797,363856.0
2016-12-15 09:30:00,32.66,32.91,32.45,32.91,184182.0,28.0915,28.3065,27.9109,28.3065,184182.0
2016-12-15 10:00:00,32.9,32.94,32.79,32.91,125562.0,28.2979,28.3323,28.2033,28.3065,125562.0
2016-12-15 10:30:00,32.92,32.99,32.88,32.96,183654.0,28.3151,28.3753,28.2807,28.3495,183654.0
2016-12-15 11:00:00,32.99,33.15,32.99,33.12,215810.0,28.3753,28.5129,28.3753,28.4871,215810.0
2016-12-15 11:30:00,33.11,33.13,33.01,33.05,104490.0,28.4785,28.4957,28.3925,28.4269,104490.0
2016-12-15 12:00:00,33.05,33.07,32.99,33.05,93448.0,28.4269,28.4441,28.3753,28.4269,93448.0
2016-12-15 12:30:00,33.05,33.07,32.93,32.99,72262.0,28.4269,28.4441,28.3237,28.3753,72262.0
2016-12-15 13:00:00,32.99,33.13,32.99,33.13,163902.0,28.3753,28.4957,28.3753,28.4957,163902.0
2016-12-15 13:30:00,33.12,33.13,32.81,32.83,104102.0,28.4871,28.4957,28.2205,28.2377,104102.0
2016-12-15 14:00:00,32.83,32.94,32.81,32.88,65000.0,28.2377,28.3323,28.2205,28.2807,65000.0
2016-12-15 14:30:00,32.88,32.92,32.83,32.83,90010.0,28.2807,28.3151,28.2377,28.2377,90010.0
2016-12-15 15:00:00,32.85,32.88,32.81,32.83,86294.0,28.2549,28.2807,28.2205,28.2377,86294.0
2016-12-15 15:30:00,32.84,32.98,32.83,32.92,282734.0,28.2463,28.3667,28.2377,28.3151,282734.0
2016-12-16 09:30:00,33.1,33.12,32.78,32.84,632446.0,28.4699,28.4871,28.1947,28.2463,632446.0
2016-12-16 10:00:00,32.85,32.87,32.6,32.66,75600.0,28.2549,28.2721,28.0399,28.0915,75600.0
2016-12-16 10:30:00,32.66,32.77,32.66,32.73,51876.0,28.0915,28.1861,28.0915,28.1517,51876.0
2016-12-16 11:00:00,32.71,32.72,32.42,32.42,124672.0,28.1345,28.1431,27.8851,27.8851,124672.0
2016-12-16 11:30:00,32.42,32.6,32.4,32.59,79692.0,27.8851,28.0399,27.8678,28.0313,79692.0
2016-12-16 12:00:00,32.6,32.6,32.52,32.52,48490.0,28.0399,28.0399,27.9711,27.9711,48490.0
2016-12-16 12:30:00,32.53,32.6,32.51,32.55,85702.0,27.9797,28.0399,27.9625,27.9969,85702.0
2016-12-16 13:00:00,32.55,32.55,32.45,32.46,102330.0,27.9969,27.9969,27.9109,27.9195,102330.0
2016-12-16 13:30:00,32.46,32.5,32.41,32.43,88334.0,27.9195,27.9539,27.8765,27.8937,88334.0
2016-12-16 14:00:00,32.43,32.52,32.42,32.45,99398.0,27.8937,27.9711,27.8851,27.9109,99398.0
2016-12-16 14:30:00,32.46,32.48,32.4,32.4,81586.0,27.9195,27.9367,27.8678,27.8678,81586.0
2016-12-16 15:00:00,32.42,32.43,32.33,32.36,98868.0,27.8851,27.8937,27.8076,27.8334,98868.0
2016-12-16 15:30:00,32.37,32.4,32.21,32.27,678420.0,27.842,27.8678,27.7044,27.756,678420.0
2016-12-19 09:30:00,32.29,32.65,32.24,32.47,168044.0,27.7732,28.0829,27.7302,27.9281,168044.0
2016-12-19 10:00:00,32.47,32.64,32.42,32.6,137332.0,27.9281,28.0743,27.8851,28.0399,137332.0
2016-12-19 10:30:00,32.62,32.74,32.59,32.62,103574.0,28.0571,28.1603,28.0313,28.0571,103574.0
2016-12-19 11:00:00,32.61,32.74,32.44,32.44,94374.0,28.0485,28.1603,27.9023,27.9023,94374.0
2016-12-19 11:30:00,32.48,32.55,32.41,32.42,48812.0,27.9367,27.9969,27.8765,27.8851,48812.0
2016-12-19 12:00:00,32.42,32.47,32.41,32.44,67946.0,27.8851,27.9281,27.8765,27.9023,67946.0
2016-12-19 12:30:00,32.45,32.49,32.43,32.48,51372.0,27.9109,27.9453,27.8937,27.9367,51372.0
2016-12-19 13:00:00,32.47,32.48,32.41,32.42,76744.0,27.9281,27.9367,27.8765,27.8851,76744.0
2016-12-19 13:30:00,32.42,32.52,32.38,32.52,76448.0,27.8851,27.9711,27.8506,27.9711,76448.0
2016-12-19 14:00:00,32.52,32.52,32.47,32.52,78404.0,27.9711,27.9711,27.9281,27.9711,78404.0
2016-12-19 14:30:00,32.52,32.58,32.49,32.52,69456.0,27.9711,28.0227,27.9453,27.9711,69456.0
2016-12-19 15:00:00,32.52,32.55,32.42,32.44,91014.0,27.9711,27.9969,27.8851,27.9023,91014.0
2016-12-19 15:30:00,32.45,32.51,32.42,32.51,229852.0,27.9109,27.9625,27.8851,27.9625,229852.0
2016-12-20 09:30:00,32.68,32.77,32.51,32.68,92210.0,28.1087,28.1861,27.9625,28.1087,92210.0
2016-12-20 10:00:00,32.67,32.77,32.61,32.74,57310.0,28.1001,28.1861,28.0485,28.1603,57310.0
2016-12-20 10:30:00,32.74,32.85,32.71,32.78,65958.0,28.1603,28.2549,28.1345,28.1947,65958.0
2016-12-20 11:00:00,32.78,32.89,32.77,32.87,166544.0,28.1947,28.2893,28.1861,28.2721,166544.0
2016-12-20 11:30:00,32.87,32.87,32.65,32.67,93062.0,28.2721,28.2721,28.0829,28.1001,93062.0
2016-12-20 12:00:00,32.68,32.68,32.6,32.66,68868.0,28.1087,28.1087,28.0399,28.0915,68868.0
2016-12-20 12:30:00,32.67,32.71,32.64,32.69,45332.0,28.1001,28.1345,28.0743,28.1173,45332.0
2016-12-20 13:00:00,32.7,32.7,32.68,32.68,44468.0,28.1259,28.1259,28.1087,28.1087,44468.0
2016-12-20 13:30:00,32.69,32.69,32.6,32.6,47488.0,28.1173,28.1173,28.0399,28.0399,47488.0
2016-12-20 14:00:00,32.61,32.65,32.58,32.63,57982.0,28.0485,28.0829,28.0227,28.0657,57982.0
2016-12-20 14:30:00,32.63,32.63,32.51,32.58,112328.0,28.0657,28.0657,27.9625,28.0227,112328.0
2016-12-20 15:00:00,32.57,32.59,32.51,32.54,160122.0,28.0141,28.0313,27.9625,27.9883,160122.0
2016-12-20 15:30:00,32.54,32.66,32.54,32.65,231298.0,27.9883,28.0915,27.9883,28.0829,231298.0
2016-12-21 09:30:00,32.73,32.84,32.4,32.67,127150.0,28.1517,28.2463,27.8678,28.1001,127150.0
2016-12-21 10:00:00,32.67,32.85,32.66,32.78,65960.0,28.1001,28.2549,28.0915,28.1947,65960.0
2016-12-21 10:30:00,32.76,32.82,32.66,32.68,60620.0,28.1775,28.2291,28.0915,28.1087,60620.0
2016-12-21 11:00:00,32.68,32.77,32.67,32.7,65300.0,28.1087,28.1861,28.1001,28.1259,65300.0
2016-12-21 11:30:00,32.7,32.75,32.64,32.65,57876.0,28.1259,28.1689,28.0743,28.0829,57876.0
2016-12-21 12:00:00,32.65,32.68,32.62,32.63,33354.0,28.0829,28.1087,28.0571,28.0657,33354.0
2016-12-21 12:30:00,32.63,32.71,32.63,32.71,55352.0,28.0657,28.1345,28.0657,28.1345,55352.0
2016-12-21 13:00:00,32.7,32.73,32.68,32.71,60054.0,28.1259,28.1517,28.1087,28.1345,60054.0
2016-12-21 13:30:00,32.72,32.74,32.69,32.72,86334.0,28.1431,28.1603,28.1173,28.1431,86334.0
2016-12-21 14:00:00,32.72,32.73,32.68,32.71,80092.0,28.1431,28.1517,28.1087,28.1345,80092.0
2016-12-21 14:30:00,32.7,32.7,32.63,32.66,70658.0,28.1259,28.1259,28.0657,28.0915,70658.0
2016-12-21 15:00:00,32.66,32.66,32.52,32.56,90702.0,28.0915,28.0915,27.9711,28.0055,90702.0
2016-12-21 15:30:00,32.55,32.63,32.54,32.59,214150.0,27.9969,28.0657,27.9883,28.0313,214150.0
2016-12-22 09:30:00,32.77,32.77,32.54,32.65,104558.0,28.1861,28.1861,27.9883,28.0829,104558.0
2016-12-22 10:00:00,32.65,32.71,32.58,32.63,119214.0,28.0829,28.1345,28.0227,28.0657,119214.0
2016-12-22 10:30:00,32.64,32.69,32.47,32.47,191630.0,28.0743,28.1173,27.9281,27.9281,191630.0
2016-12-22 11:00:00,32.48,32.65,32.48,32.63,166338.0,27.9367,28.0829,27.9367,28.0657,166338.0
2016-12-22 11:30:00,32.63,32.63,32.42,32.47,111602.0,28.0657,28.0657,27.8851,27.9281,111602.0
2016-12-22 12:00:00,32.47,32.52,32.43,32.5,86166.0,27.9281,27.9711,27.8937,27.9539,86166.0
2016-12-22 12:30:00,32.51,32.53,32.47,32.52,62452.0,27.9625,27.9797,27.9281,27.9711,62452.0
2016-12-22 13:00:00,32.52,32.6,32.51,32.58,97764.0,27.9711,28.0399,27.9625,28.0227,97764.0
2016-12-22 13:30:00,32.58,32.69,32.56,32.61,110510.0,28.0227,28.1173,28.0055,28.0485,110510.0
2016-12-22 14:00:00,32.6,32.64,32.59,32.62,62522.0,28.0399,28.0743,28.0313,28.0571,62522.0
2016-12-22 14:30:00,32.61,32.68,32.59,32.68,125738.0,28.0485,28.1087,28.0313,28.1087,125738.0
2016-12-22 15:00:00,32.68,32.68,32.59,32.6,211642.0,28.1087,28.1087,28.0313,28.0399,211642.0
2016-12-22 15:30:00,32.6,32.7,32.57,32.69,259392.0,28.0399,28.1259,28.0141,28.1173,259392.0
2016-12-23 09:30:00,32.56,32.71,32.5,32.6,120990.0,28.0055,28.1345,27.9539,28.0399,120990.0
2016-12-23 10:00:00,32.6,32.71,32.59,32.59,34486.0,28.0399,28.1345,28.0313,28.0313,34486.0
2016-12-23 10:30:00,32.59,32.62,32.47,32.47,37038.0,28.0313,28.0571,27.9281,27.9281,37038.0
2016-12-23 11:00:00,32.48,32.55,32.44,32.49,35622.0,27.9367,27.9969,27.9023,27.9453,35622.0
2016-12-23 11:30:00,32.49,32.52,32.44,32.51,43108.0,27.9453,27.9711,27.9023,27.9625,43108.0
2016-12-23 12:00:00,32.51,32.59,32.49,32.59,18748.0,27.9625,28.0313,27.9453,28.0313,18748.0
2016-12-23 12:30:00,32.58,32.63,32.52,32.56,40814.0,28.0227,28.0657,27.9711,28.0055,40814.0
2016-12-23 13:00:00,32.57,32.58,32.52,32.52,26642.0,28.0141,28.0227,27.9711,27.9711,26642.0
2016-12-23 13:30:00,32.53,32.56,32.49,32.5,40954.0,27.9797,28.0055,27.9453,27.9539,40954.0
2016-12-23 14:00:00,32.5,32.58,32.49,32.54,46372.0,27.9539,28.0227,27.9453,27.9883,46372.0
2016-12-23 14:30:00,32.56,32.6,32.54,32.55,45390.0,28.0055,28.0399,27.9883,27.9969,45390.0
2016-12-23 15:00:00,32.57,32.63,32.55,32.6,39302.0,28.0141,28.0657,27.9969,28.0399,39302.0
2016-12-23 15:30:00,32.6,32.71,32.6,32.7,183348.0,28.0399,28.1345,28.0399,28.1259,183348.0
2016-12-27 09:30:00,32.68,32.93,32.68,32.9,146728.0,28.1087,28.3237,28.1087,28.2979,146728.0
2016-12-27 10:00:00,32.9,33.03,32.87,32.87,102896.0,28.2979,28.4097,28.2721,28.2721,102896.0
2016-12-27 10:30:00,32.88,32.9,32.77,32.82,58318.0,28.2807,28.2979,28.1861,28.2291,58318.0
2016-12-27 11:00:00,32.83,32.83,32.77,32.81,62974.0,28.2377,28.2377,28.1861,28.2205,62974.0
2016-12-27 11:30:00,32.81,32.82,32.75,32.78,82888.0,28.2205,28.2291,28.1689,28.1947,82888.0
2016-12-27 12:00:00,32.77,32.77,32.67,32.7,98808.0,28.1861,28.1861,28.1001,28.1259,98808.0
2016-12-27 12:30:00,32.71,32.74,32.7,32.71,47304.0,28.1345,28.1603,28.1259,28.1345,47304.0
2016-12-27 13:00:00,32.71,32.8,32.7,32.78,55952.0,28.1345,28.2119,28.1259,28.1947,55952.0
2016-12-27 13:30:00,32.79,32.79,32.72,32.74,92816.0,28.2033,28.2033,28.1431,28.1603,92816.0
2016-12-27 14:00:00,32.74,32.76,32.72,32.76,36406.0,28.1603,28.1775,28.1431,28.1775,36406.0
2016-12-27 14:30:00,32.74,32.76,32.66,32.67,123744.0,28.1603,28.1775,28.0915,28.1001,123744.0
2016-12-27 15:00:00,32.67,32.77,32.67,32.76,129762.0,28.1001,28.1861,28.1001,28.1775,129762.0
2016-12-27 15:30:00,32.76,32.77,32.67,32.7,319580.0,28.1775,28.1861,28.1001,28.1259,319580.0
2016-12-28 09:30:00,32.76,32.83,32.6,32.61,99482.0,28.1775,28.2377,28.0399,28.0485,99482.0
2016-12-28 10:00:00,32.6,32.65,32.41,32.5,145082.0,28.0399,28.0829,27.8765,27.9539,145082.0
2016-12-28 10:30:00,32.49,32.59,32.47,32.58,67622.0,27.9453,28.0313,27.9281,28.0227,67622.0
2016-12-28 11:00:00,32.58,32.77,32.58,32.74,94304.0,28.0227,28.1861,28.0227,28.1603,94304.0
2016-12-28 11:30:00,32.73,32.74,32.57,32.6,85554.0,28.1517,28.1603,28.0141,28.0399,85554.0
2016-12-28 12:00:00,32.6,32.6,32.51,32.52,37772.0,28.0399,28.0399,27.9625,27.9711,37772.0
2016-12-28 12:30:00,32.52,32.52,32.46,32.49,89184.0,27.9711,27.9711,27.9195,27.9453,89184.0
2016-12-28 13:00:00,32.49,32.57,32.44,32.52,80702.0,27.9453,28.0141,27.9023,27.9711,80702.0
2016-12-28 13:30:00,32.53,32.57,32.48,32.51,70756.0,27.9797,28.0141,27.9367,27.9625,70756.0
2016-12-28 14:00:00,32.51,32.54,32.43,32.48,66958.0,27.9625,27.9883,27.8937,27.9367,66958.0
2016-12-28 14:30:00,32.48,32.49,32.41,32.43,42808.0,27.9367,27.9453,27.8765,27.8937,42808.0
2016-12-28 15:00:00,32.44,32.49,32.39,32.4,65922.0,27.9023,27.9453,27.8592,27.8678,65922.0
2016-12-28 15:30:00,32.39,32.41,32.33,32.34,175912.0,27.8592,27.8765,27.8076,27.8162,175912.0
2016-12-29 09:30:00,32.33,32.5,32.21,32.31,92918.0,27.8076,27.9539,27.7044,27.7904,92918.0
2016-12-29 10:00:00,32.32,32.42,32.31,32.37,352654.0,27.799,27.8851,27.7904,27.842,352654.0
2016-12-29 10:30:00,32.37,32.42,32.31,32.33,97528.0,27.842,27.8851,27.7904,27.8076,97528.0
2016-12-29 11:00:00,32.34,32.35,32.24,32.32,103496.0,27.8162,27.8248,27.7302,27.799,103496.0
2016-12-29 11:30:00,32.31,32.34,32.24,32.27,74518.0,27.7904,27.8162,27.7302,27.756,74518.0
2016-12-29 12:00:00,32.27,32.37,32.26,32.37,55846.0,27.756,27.842,27.7474,27.842,55846.0
2016-12-29 12:30:00,32.37,32.4,32.32,32.37,171928.0,27.842,27.8678,27.799,27.842,171928.0
2016-12-29 13:00:00,32.37,32.38,32.3,32.32,67240.0,27.842,27.8506,27.7818,27.799,67240.0
2016-12-29 13:30:00,32.33,32.34,32.26,32.32,54266.0,27.8076,27.8162,27.7474,27.799,54266.0
2016-12-29 14:00:00,32.31,32.4,32.31,32.33,95684.0,27.7904,27.8678,27.7904,27.8076,95684.0
2016-12-29 14:30:00,32.34,32.35,32.27,32.35,138048.0,27.8162,27.8248,27.756,27.8248,138048.0
2016-12-29 15:00:00,32.35,32.4,32.32,32.38,145134.0,27.8248,27.8678,27.799,27.8506,145134.0
2016-12-29 15:30:00,32.38,32.4,32.35,32.38,367602.0,27.8506,27.8678,27.8248,27.8506,367602.0
2016-12-30 09:30:00,32.52,32.52,32.1,32.1,133920.0,27.9711,27.9711,27.6098,27.6098,133920.0
2016-12-30 10:00:00,32.09,32.13,31.92,31.92,91046.0,27.6012,27.6356,27.455,27.455,91046.0
2016-12-30 10:30:00,31.93,32.15,31.91,32.15,97402.0,27.4636,27.6528,27.4464,27.6528,97402.0
2016-12-30 11:00:00,32.15,32.16,32.08,32.13,58084.0,27.6528,27.6614,27.5926,27.6356,58084.0
2016-12-30 11:30:00,32.13,32.17,32.08,32.13,60272.0,27.6356,27.67,27.5926,27.6356,60272.0
2016-12-30 12:00:00,32.14,32.18,32.04,32.13,53708.0,27.6442,27.6786,27.5582,27.6356,53708.0
2016-12-30 12:30:00,32.13,32.14,32.05,32.09,122626.0,27.6356,27.6442,27.5668,27.6012,122626.0
2016-12-30 13:00:00,32.1,32.14,32.08,32.1,91288.0,27.6098,27.6442,27.5926,27.6098,91288.0
2016-12-30 13:30:00,32.1,32.11,32.04,32.05,57982.0,27.6098,27.6184,27.5582,27.5668,57982.0
2016-12-30 14:00:00,32.06,32.09,32.02,32.02,59992.0,27.5754,27.6012,27.541,27.541,59992.0
2016-12-30 14:30:00,32.01,32.11,32.0,32.04,69552.0,27.5324,27.6184,27.5238,27.5582,69552.0
2016-12-30 15:00:00,32.03,32.13,32.0,32.12,85384.0,27.5496,27.6356,27.5238,27.627,85384.0
2016-12-30 15:30:00,32.13,32.13,31.97,32.08,271546.0,27.6356,27.6356,27.498,27.5926,271546.0
2017-01-03 09:30:00,32.26,32.49,31.59,31.91,987546.0,27.7474,27.9453,27.1712,27.4464,987546.0
2017-01-03 10:00:00,31.92,32.19,31.86,32.0,526624.0,27.455,27.6872,27.4034,27.5238,526624.0
2017-01-03 10:30:00,32.01,32.1,31.76,31.76,191264.0,27.5324,27.6098,27.3174,27.3174,191264.0
2017-01-03 11:00:00,31.77,31.89,31.67,31.79,217684.0,27.326,27.4292,27.24,27.3432,217684.0
2017-01-03 11:30:00,31.78,31.84,31.61,31.7,226046.0,27.3346,27.3862,27.1884,27.2658,226046.0
2017-01-03 12:00:00,31.71,31.71,31.61,31.64,158404.0,27.2744,27.2744,27.1884,27.2142,158404.0
2017-01-03 12:30:00,31.65,31.72,31.59,31.72,117394.0,27.2228,27.283,27.1712,27.283,117394.0
2017-01-03 13:00:00,31.73,31.78,31.65,31.75,115608.0,27.2916,27.3346,27.2228,27.3088,115608.0
2017-01-03 13:30:00,31.74,31.77,31.72,31.75,122580.0,27.3002,27.326,27.283,27.3088,122580.0
2017-01-03 14:00:00,31.75,31.82,31.72,31.72,139060.0,27.3088,27.369,27.283,27.283,139060.0
2017-01-03 14:30:00,31.71,31.73,31.63,31.71,187456.0,27.2744,27.2916,27.2056,27.2744,187456.0
2017-01-03 15:00:00,31.71,31.8,31.71,31.75,243314.0,27.2744,27.3518,27.2744,27.3088,243314.0
2017-01-03 15:30:00,31.75,31.96,31.71,31.91,652950.0,27.3088,27.4894,27.2744,27.4464,652950.0
2017-01-04 09:30:00,32.04,32.07,31.78,31.79,245564.0,27.5582,27.584,27.3346,27.3432,245564.0
2017-01-04 10:00:00,31.78,31.93,31.78,31.83,179088.0,27.3346,27.4636,27.3346,27.3776,179088.0
2017-01-04 10:30:00,31.82,31.89,31.77,31.86,293752.0,27.369,27.4292,27.326,27.4034,293752.0
2017-01-04 11:00:00,31.86,31.93,31.73,31.82,253210.0,27.4034,27.4636,27.2916,27.369,253210.0
2017-01-04 11:30:00,31.83,31.88,31.74,31.76,231214.0,27.3776,27.4206,27.3002,27.3174,231214.0
2017-01-04 12:00:00,31.75,31.88,31.75,31.86,169570.0,27.3088,27.4206,27.3088,27.4034,169570.0
2017-01-04 12:30:00,31.87,31.93,31.84,31.9,91924.0,27.412,27.4636,27.3862,27.4378,91924.0
2017-01-04 13:00:00,31.9,31.95,31.84,31.95,97738.0,27.4378,27.4808,27.3862,27.4808,97738.0
2017-01-04 13:30:00,31.95,31.96,31.9,31.9,106848.0,27.4808,27.4894,27.4378,27.4378,106848.0
2017-01-04 14:00:00,31.9,31.95,31.8,31.94,137032.0,27.4378,27.4808,27.3518,27.4722,137032.0
2017-01-04 14:30:00,31.93,31.95,31.83,31.85,196162.0,27.4636,27.4808,27.3776,27.3948,196162.0
2017-01-04 15:00:00,31.85,31.86,31.78,31.79,367436.0,27.3948,27.4034,27.3346,27.3432,367436.0
2017-01-04 15:30:00,31.78,31.93,31.78,31.91,1127852.0,27.3346,27.4636,27.3346,27.4464,1127852.0
2017-01-05 10:30:00,31.43,31.47,31.4,31.42,78050.0,27.0335,27.0679,27.0077,27.0249,78050.0
2017-01-05 11:00:00,31.42,31.48,31.22,31.22,338662.0,27.0249,27.0765,26.8529,26.8529,338662.0
2017-01-05 11:30:00,31.21,31.25,31.11,31.23,191638.0,26.8443,26.8787,26.7583,26.8615,191638.0
2017-01-05 12:00:00,31.23,31.38,31.22,31.35,142992.0,26.8615,26.9905,26.8529,26.9647,142992.0
2017-01-05 12:30:00,31.35,31.4,31.32,31.37,113730.0,26.9647,27.0077,26.9389,26.9819,113730.0
2017-01-05 13:00:00,31.37,31.39,31.3,31.31,110308.0,26.9819,26.9991,26.9217,26.9303,110308.0
2017-01-05 13:30:00,31.31,31.34,31.28,31.32,160826.0,26.9303,26.9561,26.9045,26.9389,160826.0
2017-01-05 14:00:00,31.31,31.42,31.31,31.33,317262.0,26.9303,27.0249,26.9303,26.9475,317262.0
2017-01-05 14:30:00,31.33,31.41,31.32,31.38,237278.0,26.9475,27.0163,26.9389,26.9905,237278.0
2017-01-05 15:00:00,31.37,31.45,31.32,31.36,301762.0,26.9819,27.0507,26.9389,26.9733,301762.0
2017-01-05 15:30:00,31.36,31.4,31.27,31.3,1008924.0,26.9733,27.0077,26.8959,26.9217,1008924.0
2017-01-06 09:30:00,31.38,31.64,31.26,31.64,282918.0,26.9905,27.2142,26.8873,27.2142,282918.0
2017-01-06 10:00:00,31.66,31.69,31.55,31.58,158118.0,27.2314,27.2572,27.1367,27.1626,158118.0
2017-01-06 10:30:00,31.58,31.68,31.54,31.64,74408.0,27.1626,27.2486,27.1281,27.2142,74408.0
2017-01-06 11:00:00,31.64,31.76,31.59,31.75,127958.0,27.2142,27.3174,27.1712,27.3088,127958.0
2017-01-06 11:30:00,31.77,31.83,31.73,31.78,102248.0,27.326,27.3776,27.2916,27.3346,102248.0
2017-01-06 12:00:00,31.8,31.9,31.79,31.86,75738.0,27.3518,27.4378,27.3432,27.4034,75738.0
2017-01-06 12:30:00,31.88,31.89,31.82,31.86,111802.0,27.4206,27.4292,27.369,27.4034,111802.0
2017-01-06 13:00:00,31.86,31.89,31.82,31.84,115134.0,27.4034,27.4292,27.369,27.3862,115134.0
2017-01-06 13:30:00,31.84,31.92,31.83,31.92,108642.0,27.3862,27.455,27.3776,27.455,108642.0
2017-01-06 14:00:00,31.92,31.97,31.86,31.89,164470.0,27.455,27.498,27.4034,27.4292,164470.0
2017-01-06 14:30:00,31.88,31.92,31.86,31.86,64898.0,27.4206,27.455,27.4034,27.4034,64898.0
2017-01-06 15:00:00,31.86,31.88,31.8,31.84,199698.0,27.4034,27.4206,27.3518,27.3862,199698.0
2017-01-06 15:30:00,31.84,31.88,31.81,31.84,435442.0,27.3862,27.4206,27.3604,27.3862,435442.0
2017-01-09 09:30:00,31.81,32.12,31.81,32.11,184044.0,27.3604,27.627,27.3604,27.6184,184044.0
2017-01-09 10:00:00,32.11,32.21,31.93,32.2,133954.0,27.6184,27.7044,27.4636,27.6958,133954.0
2017-01-09 10:30:00,32.2,32.28,32.13,32.27,218980.0,27.6958,27.7646,27.6356,27.756,218980.0
2017-01-09 11:00:00,32.26,32.29,32.18,32.27,187136.0,27.7474,27.7732,27.6786,27.756,187136.0
2017-01-09 11:30:00,32.27,32.41,32.23,32.38,167258.0,27.756,27.8765,27.7216,27.8506,167258.0
2017-01-09 12:00:00,32.38,32.4,32.3,32.34,105512.0,27.8506,27.8678,27.7818,27.8162,105512.0
2017-01-09 12:30:00,32.33,32.35,32.23,32.24,174336.0,27.8076,27.8248,27.7216,27.7302,174336.0
2017-01-09 13:00:00,32.24,32.31,32.2,32.2,128618.0,27.7302,27.7904,27.6958,27.6958,128618.0
2017-01-09 13:30:00,32.21,32.21,32.1,32.13,137862.0,27.7044,27.7044,27.6098,27.6356,137862.0
2017-01-09 14:00:00,32.13,32.18,32.12,32.15,110480.0,27.6356,27.6786,27.627,27.6528,110480.0
2017-01-09 14:30:00,32.16,32.16,32.08,32.08,106436.0,27.6614,27.6614,27.5926,27.5926,106436.0
2017-01-09 15:00:00,32.09,32.24,32.08,32.24,228132.0,27.6012,27.7302,27.5926,27.7302,228132.0
2017-01-09 15:30:00,32.24,32.27,32.19,32.21,656762.0,27.7302,27.756,27.6872,27.7044,656762.0
2017-01-10 09:30:00,32.21,32.32,32.08,32.16,236792.0,27.7044,27.799,27.5926,27.6614,236792.0
2017-01-10 10:00:00,32.15,32.17,32.06,32.16,75280.0,27.6528,27.67,27.5754,27.6614,75280.0
2017-01-10 10:30:00,32.17,32.32,32.16,32.27,115154.0,27.67,27.799,27.6614,27.756,115154.0
2017-01-10 11:00:00,32.26,32.37,32.26,32.35,85646.0,27.7474,27.842,27.7474,27.8248,85646.0
2017-01-10 11:30:00,32.37,32.41,32.35,32.37,69952.0,27.842,27.8765,27.8248,27.842,69952.0
2017-01-10 12:00:00,32.37,32.4,32.35,32.39,65598.0,27.842,27.8678,27.8248,27.8592,65598.0
2017-01-10 12:30:00,32.4,32.41,32.35,32.35,50232.0,27.8678,27.8765,27.8248,27.8248,50232.0
2017-01-10 13:00:00,32.35,32.43,32.35,32.4,63330.0,27.8248,27.8937,27.8248,27.8678,63330.0
2017-01-10 13:30:00,32.39,32.43,32.35,32.37,82284.0,27.8592,27.8937,27.8248,27.842,82284.0
2017-01-10 14:00:00,32.36,32.41,32.35,32.37,112190.0,27.8334,27.8765,27.8248,27.842,112190.0
2017-01-10 14:30:00,32.37,32.43,32.37,32.42,80142.0,27.842,27.8937,27.842,27.8851,80142.0
2017-01-10 15:00:00,32.43,32.46,32.4,32.45,112224.0,27.8937,27.9195,27.8678,27.9109,112224.0
2017-01-10 15:30:00,32.45,32.49,32.41,32.43,326476.0,27.9109,27.9453,27.8765,27.8937,326476.0
2017-01-11 09:30:00,32.35,32.59,32.25,32.56,504652.0,27.8248,28.0313,27.7388,28.0055,504652.0
2017-01-11 10:00:00,32.56,32.75,32.52,32.74,443742.0,28.0055,28.1689,27.9711,28.1603,443742.0
2017-01-11 10:30:00,32.73,33.09,32.71,33.05,500066.0,28.1517,28.4613,28.1345,28.4269,500066.0
2017-01-11 11:00:00,33.04,33.13,33.03,33.04,286476.0,28.4183,28.4957,28.4097,28.4183,286476.0
2017-01-11 11:30:00,33.05,33.09,32.9,33.07,169712.0,28.4269,28.4613,28.2979,28.4441,169712.0
2017-01-11 12:00:00,33.07,33.12,33.02,33.08,154782.0,28.4441,28.4871,28.4011,28.4527,154782.0
2017-01-11 12:30:00,33.1,33.12,33.02,33.12,259772.0,28.4699,28.4871,28.4011,28.4871,259772.0
2017-01-11 13:00:00,33.12,33.14,32.98,32.99,519252.0,28.4871,28.5043,28.3667,28.3753,519252.0
2017-01-11 13:30:00,33.0,33.05,32.95,33.04,683474.0,28.3839,28.4269,28.3409,28.4183,683474.0
2017-01-11 14:00:00,33.02,33.23,33.01,33.18,250314.0,28.4011,28.5817,28.3925,28.5387,250314.0
2017-01-11 14:30:00,33.18,33.26,33.14,33.19,254396.0,28.5387,28.6076,28.5043,28.5473,254396.0
2017-01-11 15:00:00,33.18,33.2,33.12,33.17,294372.0,28.5387,28.5559,28.4871,28.5301,294372.0
2017-01-11 15:30:00,33.17,33.24,33.16,33.24,961370.0,28.5301,28.5903,28.5215,28.5903,961370.0
2017-01-12 09:30:00,33.18,33.21,32.74,32.87,566536.0,28.5387,28.5645,28.1603,28.2721,566536.0
2017-01-12 10:00:00,32.87,32.93,32.74,32.91,530280.0,28.2721,28.3237,28.1603,28.3065,530280.0
2017-01-12 10:30:00,32.9,32.96,32.81,32.83,219788.0,28.2979,28.3495,28.2205,28.2377,219788.0
2017-01-12 11:00:00,32.83,32.94,32.81,32.89,221018.0,28.2377,28.3323,28.2205,28.2893,221018.0
2017-01-12 11:30:00,32.88,32.89,32.8,32.87,184994.0,28.2807,28.2893,28.2119,28.2721,184994.0
2017-01-12 12:00:00,32.87,33.02,32.85,32.99,151436.0,28.2721,28.4011,28.2549,28.3753,151436.0
2017-01-12 12:30:00,33.0,33.04,32.99,33.03,81306.0,28.3839,28.4183,28.3753,28.4097,81306.0
2017-01-12 13:00:00,33.03,33.12,33.01,33.07,166394.0,28.4097,28.4871,28.3925,28.4441,166394.0
2017-01-12 13:30:00,33.07,33.19,33.06,33.14,154422.0,28.4441,28.5473,28.4355,28.5043,154422.0
2017-01-12 14:00:00,33.14,33.24,33.13,33.22,234976.0,28.5043,28.5903,28.4957,28.5731,234976.0
2017-01-12 14:30:00,33.21,33.32,33.21,33.26,307260.0,28.5645,28.6592,28.5645,28.6076,307260.0
2017-01-12 15:00:00,33.26,33.26,33.11,33.14,243434.0,28.6076,28.6076,28.4785,28.5043,243434.0
2017-01-12 15:30:00,33.14,33.28,33.13,33.24,628336.0,28.5043,28.6248,28.4957,28.5903,628336.0
2017-01-13 09:30:00,33.31,33.33,33.16,33.21,144946.0,28.6506,28.6678,28.5215,28.5645,144946.0
2017-01-13 10:00:00,33.19,33.3,33.12,33.27,173682.0,28.5473,28.642,28.4871,28.6162,173682.0
2017-01-13 10:30:00,33.24,33.35,33.23,33.31,102792.0,28.5903,28.685,28.5817,28.6506,102792.0
2017-01-13 11:00:00,33.29,33.34,33.26,33.32,176864.0,28.6334,28.6764,28.6076,28.6592,176864.0
2017-01-13 11:30:00,33.31,33.35,33.27,33.32,103408.0,28.6506,28.685,28.6162,28.6592,103408.0
2017-01-13 12:00:00,33.31,33.31,33.2,33.24,119972.0,28.6506,28.6506,28.5559,28.5903,119972.0
2017-01-13 12:30:00,33.25,33.27,33.24,33.26,69748.0,28.599,28.6162,28.5903,28.6076,69748.0
2017-01-13 13:00:00,33.27,33.27,33.24,33.26,98264.0,28.6162,28.6162,28.5903,28.6076,98264.0
2017-01-13 13:30:00,33.26,33.28,33.24,33.26,96662.0,28.6076,28.6248,28.5903,28.6076,96662.0
2017-01-13 14:00:00,33.26,33.27,33.18,33.21,125808.0,28.6076,28.6162,28.5387,28.5645,125808.0
2017-01-13 14:30:00,33.2,33.21,33.15,33.16,92892.0,28.5559,28.5645,28.5129,28.5215,92892.0
2017-01-13 15:00:00,33.16,33.22,33.15,33.15,159420.0,28.5215,28.5731,28.5129,28.5129,159420.0
2017-01-13 15:30:00,33.15,33.19,33.13,33.17,391398.0,28.5129,28.5473,28.4957,28.5301,391398.0
2017-01-17 09:30:00,33.01,33.07,32.67,32.71,194272.0,28.3925,28.4441,28.1001,28.1345,194272.0
2017-01-17 10:00:00,32.7,32.76,32.61,32.62,165124.0,28.1259,28.1775,28.0485,28.0571,165124.0
2017-01-17 10:30:00,32.63,32.77,32.61,32.7,241134.0,28.0657,28.1861,28.0485,28.1259,241134.0
2017-01-17 11:00:00,32.69,32.71,32.55,32.59,125414.0,28.1173,28.1345,27.9969,28.0313,125414.0
2017-01-17 11:30:00,32.6,32.62,32.54,32.6,112900.0,28.0399,28.0571,27.9883,28.0399,112900.0
2017-01-17 12:00:00,32.6,32.6,32.47,32.49,101624.0,28.0399,28.0399,27.9281,27.9453,101624.0
2017-01-17 12:30:00,32.49,32.51,32.44,32.48,194740.0,27.9453,27.9625,27.9023,27.9367,194740.0
2017-01-17 13:00:00,32.48,32.54,32.47,32.49,141430.0,27.9367,27.9883,27.9281,27.9453,141430.0
2017-01-17 13:30:00,32.48,32.48,32.38,32.43,94404.0,27.9367,27.9367,27.8506,27.8937,94404.0
2017-01-17 14:00:00,32.44,32.47,32.38,32.42,130432.0,27.9023,27.9281,27.8506,27.8851,130432.0
2017-01-17 14:30:00,32.43,32.45,32.37,32.43,74368.0,27.8937,27.9109,27.842,27.8937,74368.0
2017-01-17 15:00:00,32.42,32.43,32.34,32.4,126760.0,27.8851,27.8937,27.8162,27.8678,126760.0
2017-01-17 15:30:00,32.4,32.49,32.38,32.48,489910.0,27.8678,27.9453,27.8506,27.9367,489910.0
2017-01-18 09:30:00,32.6,33.23,32.52,33.2,250944.0,28.0399,28.5817,27.9711,28.5559,250944.0
2017-01-18 10:00:00,33.17,33.19,33.06,33.14,185130.0,28.5301,28.5473,28.4355,28.5043,185130.0
2017-01-18 10:30:00,33.13,33.15,32.95,33.1,196706.0,28.4957,28.5129,28.3409,28.4699,196706.0
2017-01-18 11:00:00,33.1,33.24,33.03,33.24,306360.0,28.4699,28.5903,28.4097,28.5903,306360.0
2017-01-18 11:30:00,33.23,33.33,33.2,33.21,243302.0,28.5817,28.6678,28.5559,28.5645,243302.0
2017-01-18 12:00:00,33.2,33.26,33.14,33.24,119954.0,28.5559,28.6076,28.5043,28.5903,119954.0
2017-01-18 12:30:00,33.24,33.26,33.13,33.13,138534.0,28.5903,28.6076,28.4957,28.4957,138534.0
2017-01-18 13:00:00,33.13,33.21,33.08,33.1,437438.0,28.4957,28.5645,28.4527,28.4699,437438.0
2017-01-18 13:30:00,33.1,33.14,33.07,33.09,76762.0,28.4699,28.5043,28.4441,28.4613,76762.0
2017-01-18 14:00:00,33.09,33.1,33.04,33.06,93150.0,28.4613,28.4699,28.4183,28.4355,93150.0
2017-01-18 14:30:00,33.06,33.1,32.99,33.05,262012.0,28.4355,28.4699,28.3753,28.4269,262012.0
2017-01-18 15:00:00,33.06,33.11,33.02,33.07,205802.0,28.4355,28.4785,28.4011,28.4441,205802.0
2017-01-18 15:30:00,33.07,33.29,33.06,33.25,748444.0,28.4441,28.6334,28.4355,28.599,748444.0
2017-01-19 09:30:00,33.15,33.6,33.15,33.6,381732.0,28.5129,28.9,28.5129,28.9,381732.0
2017-01-19 10:00:00,33.58,33.59,33.23,33.33,295896.0,28.8828,28.8914,28.5817,28.6678,295896.0
2017-01-19 10:30:00,33.33,33.36,33.17,33.2,247658.0,28.6678,28.6936,28.5301,28.5559,247658.0
2017-01-19 11:00:00,33.19,33.2,33.09,33.14,283056.0,28.5473,28.5559,28.4613,28.5043,283056.0
2017-01-19 11:30:00,33.13,33.15,33.02,33.1,273230.0,28.4957,28.5129,28.4011,28.4699,273230.0
2017-01-19 12:00:00,33.1,33.15,33.0,33.15,204058.0,28.4699,28.5129,28.3839,28.5129,204058.0
2017-01-19 12:30:00,33.15,33.17,33.08,33.09,68644.0,28.5129,28.5301,28.4527,28.4613,68644.0
2017-01-19 13:00:00,33.09,33.1,33.04,33.04,55090.0,28.4613,28.4699,28.4183,28.4183,55090.0
2017-01-19 13:30:00,33.04,33.08,33.02,33.05,64984.0,28.4183,28.4527,28.4011,28.4269,64984.0
2017-01-19 14:00:00,33.05,33.05,32.9,32.94,124470.0,28.4269,28.4269,28.2979,28.3323,124470.0
2017-01-19 14:30:00,32.93,32.94,32.85,32.85,139102.0,28.3237,28.3323,28.2549,28.2549,139102.0
2017-01-19 15:00:00,32.85,32.87,32.8,32.83,185944.0,28.2549,28.2721,28.2119,28.2377,185944.0
2017-01-19 15:30:00,32.83,32.88,32.8,32.85,283338.0,28.2377,28.2807,28.2119,28.2549,283338.0
2017-01-20 09:30:00,32.96,33.43,32.93,33.36,439998.0,28.3495,28.7538,28.3237,28.6936,439998.0
2017-01-20 10:00:00,33.36,33.42,33.29,33.34,149678.0,28.6936,28.7452,28.6334,28.6764,149678.0
2017-01-20 10:30:00,33.32,33.36,33.26,33.3,105416.0,28.6592,28.6936,28.6076,28.642,105416.0
2017-01-20 11:00:00,33.3,33.41,33.3,33.37,179674.0,28.642,28.7366,28.642,28.7022,179674.0
2017-01-20 11:30:00,33.35,33.45,33.33,33.42,137800.0,28.685,28.771,28.6678,28.7452,137800.0
2017-01-20 12:00:00,33.43,33.47,33.31,33.34,166016.0,28.7538,28.7882,28.6506,28.6764,166016.0
2017-01-20 12:30:00,33.34,33.35,33.24,33.34,65494.0,28.6764,28.685,28.5903,28.6764,65494.0
2017-01-20 13:00:00,33.34,33.38,33.29,33.35,95976.0,28.6764,28.7108,28.6334,28.685,95976.0
2017-01-20 13:30:00,33.36,33.38,33.32,33.32,53166.0,28.6936,28.7108,28.6592,28.6592,53166.0
2017-01-20 14:00:00,33.32,33.33,33.19,33.23,250418.0,28.6592,28.6678,28.5473,28.5817,250418.0
2017-01-20 14:30:00,33.23,33.32,33.18,33.28,188192.0,28.5817,28.6592,28.5387,28.6248,188192.0
2017-01-20 15:00:00,33.28,33.37,33.28,33.36,317926.0,28.6248,28.7022,28.6248,28.6936,317926.0
2017-01-20 15:30:00,33.36,33.49,33.35,33.47,606654.0,28.6936,28.8054,28.685,28.7882,606654.0
2017-01-23 09:30:00,33.36,33.59,33.35,33.35,222166.0,28.6936,28.8914,28.685,28.685,222166.0
2017-01-23 10:00:00,33.37,33.4,33.28,33.29,158758.0,28.7022,28.728,28.6248,28.6334,158758.0
2017-01-23 10:30:00,33.29,33.3,33.2,33.26,137028.0,28.6334,28.642,28.5559,28.6076,137028.0
2017-01-23 11:00:00,33.26,33.27,33.19,33.27,128036.0,28.6076,28.6162,28.5473,28.6162,128036.0
2017-01-23 11:30:00,33.27,33.38,33.27,33.31,193622.0,28.6162,28.7108,28.6162,28.6506,193622.0
2017-01-23 12:00:00,33.31,33.32,33.24,33.31,108472.0,28.6506,28.6592,28.5903,28.6506,108472.0
2017-01-23 12:30:00,33.31,33.39,33.31,33.38,134322.0,28.6506,28.7194,28.6506,28.7108,134322.0
2017-01-23 13:00:00,33.38,33.51,33.38,33.48,85208.0,28.7108,28.8226,28.7108,28.7968,85208.0
2017-01-23 13:30:00,33.48,33.6,33.43,33.45,549046.0,28.7968,28.9,28.7538,28.771,549046.0
2017-01-23 14:00:00,33.45,33.49,33.43,33.47,167576.0,28.771,28.8054,28.7538,28.7882,167576.0
2017-01-23 14:30:00,33.48,33.54,33.44,33.54,87268.0,28.7968,28.8484,28.7624,28.8484,87268.0
2017-01-23 15:00:00,33.52,33.58,33.48,33.55,251382.0,28.8312,28.8828,28.7968,28.857,251382.0
2017-01-23 15:30:00,33.54,33.57,33.51,33.52,427444.0,28.8484,28.8742,28.8226,28.8312,427444.0
2017-01-24 09:30:00,33.67,33.79,33.62,33.64,182118.0,28.9602,29.0634,28.9172,28.9344,182118.0
2017-01-24 10:00:00,33.64,33.7,33.56,33.65,120014.0,28.9344,28.986,28.8656,28.943,120014.0
2017-01-24 10:30:00,33.65,33.66,33.6,33.61,89738.0,28.943,28.9516,28.9,28.9086,89738.0
2017-01-24 11:00:00,33.6,33.62,33.53,33.54,183276.0,28.9,28.9172,28.8398,28.8484,183276.0
2017-01-24 11:30:00,33.54,33.67,33.53,33.65,136448.0,28.8484,28.9602,28.8398,28.943,136448.0
2017-01-24 12:00:00,33.66,33.74,33.62,33.73,78426.0,28.9516,29.0204,28.9172,29.0118,78426.0
2017-01-24 12:30:00,33.73,33.74,33.69,33.69,65884.0,29.0118,29.0204,28.9774,28.9774,65884.0
2017-01-24 13:00:00,33.69,33.75,33.69,33.74,162212.0,28.9774,29.029,28.9774,29.0204,162212.0
2017-01-24 13:30:00,33.73,33.88,33.69,33.88,229734.0,29.0118,29.1408,28.9774,29.1408,229734.0
2017-01-24 14:00:00,33.88,33.9,33.77,33.79,219542.0,29.1408,29.158,29.0462,29.0634,219542.0
2017-01-24 14:30:00,33.78,33.84,33.76,33.81,149124.0,29.0548,29.1064,29.0376,29.0806,149124.0
2017-01-24 15:00:00,33.81,33.9,33.81,33.85,131198.0,29.0806,29.158,29.0806,29.115,131198.0
2017-01-24 15:30:00,33.85,33.98,33.85,33.95,644528.0,29.115,29.2268,29.115,29.201,644528.0
2017-01-25 09:30:00,34.2,34.51,34.15,34.19,258754.0,29.4161,29.6827,29.3731,29.4075,258754.0
2017-01-25 10:00:00,34.19,34.26,34.16,34.17,196812.0,29.4075,29.4677,29.3817,29.3903,196812.0
2017-01-25 10:30:00,34.16,34.33,34.13,34.3,123372.0,29.3817,29.5279,29.3559,29.5021,123372.0
2017-01-25 11:00:00,34.3,34.35,34.21,34.23,615438.0,29.5021,29.5451,29.4247,29.4419,615438.0
2017-01-25 11:30:00,34.22,34.23,34.16,34.23,103724.0,29.4333,29.4419,29.3817,29.4419,103724.0
2017-01-25 12:00:00,34.22,34.23,34.17,34.18,75038.0,29.4333,29.4419,29.3903,29.3989,75038.0
2017-01-25 12:30:00,34.18,34.19,34.13,34.18,234372.0,29.3989,29.4075,29.3559,29.3989,234372.0
2017-01-25 13:00:00,34.18,34.3,34.18,34.26,166870.0,29.3989,29.5021,29.3989,29.4677,166870.0
2017-01-25 13:30:00,34.26,34.26,34.2,34.24,93680.0,29.4677,29.4677,29.4161,29.4505,93680.0
2017-01-25 14:00:00,34.25,34.26,34.2,34.22,96246.0,29.4591,29.4677,29.4161,29.4333,96246.0
2017-01-25 14:30:00,34.22,34.23,34.18,34.22,106530.0,29.4333,29.4419,29.3989,29.4333,106530.0
2017-01-25 15:00:00,34.22,34.26,34.15,34.26,273412.0,29.4333,29.4677,29.3731,29.4677,273412.0
2017-01-25 15:30:00,34.25,34.45,34.23,34.41,715344.0,29.4591,29.6311,29.4419,29.5967,715344.0
2017-01-26 09:30:00,34.47,34.47,34.16,34.43,163378.0,29.6483,29.6483,29.3817,29.6139,163378.0
2017-01-26 10:00:00,34.45,34.47,34.18,34.27,106038.0,29.6311,29.6483,29.3989,29.4763,106038.0
2017-01-26 10:30:00,34.27,34.31,34.1,34.17,205282.0,29.4763,29.5107,29.3301,29.3903,205282.0
2017-01-26 11:00:00,34.16,34.19,34.09,34.13,306156.0,29.3817,29.4075,29.3215,29.3559,306156.0
2017-01-26 11:30:00,34.13,34.16,33.98,33.98,151610.0,29.3559,29.3817,29.2268,29.2268,151610.0
2017-01-26 12:00:00,33.98,33.99,33.9,33.94,211704.0,29.2268,29.2354,29.158,29.1924,211704.0
2017-01-26 12:30:00,33.94,33.99,33.93,33.96,244972.0,29.1924,29.2354,29.1838,29.2096,244972.0
2017-01-26 13:00:00,33.97,34.07,33.95,34.01,256998.0,29.2182,29.3042,29.201,29.2526,256998.0
2017-01-26 13:30:00,34.0,34.01,33.97,33.99,138146.0,29.244,29.2526,29.2182,29.2354,138146.0
2017-01-26 14:00:00,33.99,34.02,33.97,34.02,193990.0,29.2354,29.2612,29.2182,29.2612,193990.0
2017-01-26 14:30:00,34.02,34.02,33.93,33.97,228642.0,29.2612,29.2612,29.1838,29.2182,228642.0
2017-01-26 15:00:00,33.98,33.98,33.86,33.88,261490.0,29.2268,29.2268,29.1236,29.1408,261490.0
2017-01-26 15:30:00,33.88,33.91,33.79,33.82,756290.0,29.1408,29.1666,29.0634,29.0892,756290.0
2017-01-27 09:30:00,33.98,34.13,33.96,33.97,322322.0,29.2268,29.3559,29.2096,29.2182,322322.0
2017-01-27 10:00:00,33.98,34.07,33.92,33.98,178686.0,29.2268,29.3042,29.1752,29.2268,178686.0
2017-01-27 10:30:00,33.99,34.23,33.99,34.12,295846.0,29.2354,29.4419,29.2354,29.3473,295846.0
2017-01-27 11:00:00,34.12,34.21,34.1,34.16,62522.0,29.3473,29.4247,29.3301,29.3817,62522.0
2017-01-27 11:30:00,34.16,34.22,34.16,34.21,85246.0,29.3817,29.4333,29.3817,29.4247,85246.0
2017-01-27 12:00:00,34.2,34.21,34.12,34.15,58426.0,29.4161,29.4247,29.3473,29.3731,58426.0
2017-01-27 12:30:00,34.14,34.27,34.13,34.26,78706.0,29.3645,29.4763,29.3559,29.4677,78706.0
2017-01-27 13:00:00,34.25,34.35,34.21,34.34,223738.0,29.4591,29.5451,29.4247,29.5365,223738.0
2017-01-27 13:30:00,34.34,34.37,34.31,34.33,135630.0,29.5365,29.5623,29.5107,29.5279,135630.0
2017-01-27 14:00:00,34.32,34.35,34.27,34.33,121118.0,29.5193,29.5451,29.4763,29.5279,121118.0
2017-01-27 14:30:00,34.34,34.35,34.31,34.33,271214.0,29.5365,29.5451,29.5107,29.5279,271214.0
2017-01-27 15:00:00,34.33,34.34,34.29,34.33,182800.0,29.5279,29.5365,29.4935,29.5279,182800.0
2017-01-27 15:30:00,34.33,34.39,34.29,34.38,354124.0,29.5279,29.5795,29.4935,29.5709,354124.0
2017-01-30 09:30:00,34.33,34.33,34.06,34.07,175868.0,29.5279,29.5279,29.2956,29.3042,175868.0
2017-01-30 10:00:00,34.09,34.16,33.95,34.05,124446.0,29.3215,29.3817,29.201,29.287,124446.0
2017-01-30 10:30:00,34.06,34.06,33.88,34.02,202046.0,29.2956,29.2956,29.1408,29.2612,202046.0
2017-01-30 11:00:00,34.01,34.3,33.99,34.27,163598.0,29.2526,29.5021,29.2354,29.4763,163598.0
2017-01-30 11:30:00,34.27,34.42,34.26,34.39,231952.0,29.4763,29.6053,29.4677,29.5795,231952.0
2017-01-30 12:00:00,34.38,34.43,34.35,34.36,187904.0,29.5709,29.6139,29.5451,29.5537,187904.0
2017-01-30 12:30:00,34.35,34.35,34.25,34.27,69346.0,29.5451,29.5451,29.4591,29.4763,69346.0
2017-01-30 13:00:00,34.27,34.3,34.23,34.27,81384.0,29.4763,29.5021,29.4419,29.4763,81384.0
2017-01-30 13:30:00,34.26,34.31,34.23,34.3,74834.0,29.4677,29.5107,29.4419,29.5021,74834.0
2017-01-30 14:00:00,34.3,34.42,34.28,34.4,157018.0,29.5021,29.6053,29.4849,29.5881,157018.0
2017-01-30 14:30:00,34.41,34.55,34.4,34.54,181910.0,29.5967,29.7171,29.5881,29.7085,181910.0
2017-01-30 15:00:00,34.54,34.54,34.42,34.43,385106.0,29.7085,29.7085,29.6053,29.6139,385106.0
2017-01-30 15:30:00,34.43,34.54,34.43,34.52,370086.0,29.6139,29.7085,29.6139,29.6913,370086.0
2017-01-31 09:30:00,34.42,34.43,33.86,33.92,363844.0,29.6053,29.6139,29.1236,29.1752,363844.0
2017-01-31 10:00:00,33.92,33.97,33.68,33.93,333774.0,29.1752,29.2182,28.9688,29.1838,333774.0
2017-01-31 10:30:00,33.93,33.93,33.78,33.88,225186.0,29.1838,29.1838,29.0548,29.1408,225186.0
2017-01-31 11:00:00,33.88,33.91,33.79,33.79,222118.0,29.1408,29.1666,29.0634,29.0634,222118.0
2017-01-31 11:30:00,33.8,33.83,33.7,33.7,183510.0,29.072,29.0978,28.986,28.986,183510.0
2017-01-31 12:00:00,33.71,33.73,33.66,33.69,172460.0,28.9946,29.0118,28.9516,28.9774,172460.0
2017-01-31 12:30:00,33.7,33.7,33.62,33.62,202314.0,28.986,28.986,28.9172,28.9172,202314.0
2017-01-31 13:00:00,33.62,33.63,33.54,33.6,162354.0,28.9172,28.9258,28.8484,28.9,162354.0
2017-01-31 13:30:00,33.6,33.62,33.47,33.49,120644.0,28.9,28.9172,28.7882,28.8054,120644.0
2017-01-31 14:00:00,33.49,33.51,33.43,33.45,326198.0,28.8054,28.8226,28.7538,28.771,326198.0
2017-01-31 14:30:00,33.45,33.55,33.43,33.52,200464.0,28.771,28.857,28.7538,28.8312,200464.0
2017-01-31 15:00:00,33.52,33.6,33.5,33.58,456242.0,28.8312,28.9,28.814,28.8828,456242.0
2017-01-31 15:30:00,33.58,33.71,33.57,33.68,799516.0,28.8828,28.9946,28.8742,28.9688,799516.0
2017-02-01 09:30:00,33.85,34.07,33.79,33.88,312338.0,29.115,29.3042,29.0634,29.1408,312338.0
2017-02-01 10:00:00,33.9,33.99,33.77,33.77,400748.0,29.158,29.2354,29.0462,29.0462,400748.0
2017-02-01 10:30:00,33.77,33.91,33.69,33.81,222236.0,29.0462,29.1666,28.9774,29.0806,222236.0
2017-02-01 11:00:00,33.81,34.0,33.81,33.92,318086.0,29.0806,29.244,29.0806,29.1752,318086.0
2017-02-01 11:30:00,33.92,33.93,33.8,33.89,144232.0,29.1752,29.1838,29.072,29.1494,144232.0
2017-02-01 12:00:00,33.89,33.93,33.82,33.84,86872.0,29.1494,29.1838,29.0892,29.1064,86872.0
2017-02-01 12:30:00,33.85,33.9,33.85,33.86,98284.0,29.115,29.158,29.115,29.1236,98284.0
2017-02-01 13:00:00,33.85,33.98,33.85,33.97,162142.0,29.115,29.2268,29.115,29.2182,162142.0
2017-02-01 13:30:00,33.97,33.99,33.88,33.92,148890.0,29.2182,29.2354,29.1408,29.1752,148890.0
2017-02-01 14:00:00,33.93,34.1,33.87,34.06,207546.0,29.1838,29.3301,29.1322,29.2956,207546.0
2017-02-01 14:30:00,34.06,34.07,33.97,34.05,150232.0,29.2956,29.3042,29.2182,29.287,150232.0
2017-02-01 15:00:00,34.05,34.17,34.03,34.15,168090.0,29.287,29.3903,29.2698,29.3731,168090.0
2017-02-01 15:30:00,34.15,34.26,34.11,34.21,723554.0,29.3731,29.4677,29.3387,29.4247,723554.0
2017-02-02 09:30:00,33.92,34.01,33.72,33.99,300448.0,29.1752,29.2526,29.0032,29.2354,300448.0
2017-02-02 10:00:00,33.99,34.11,33.93,34.06,225132.0,29.2354,29.3387,29.1838,29.2956,225132.0
2017-02-02 10:30:00,34.07,34.15,34.01,34.13,92584.0,29.3042,29.3731,29.2526,29.3559,92584.0
2017-02-02 11:00:00,34.14,34.24,34.13,34.16,147252.0,29.3645,29.4505,29.3559,29.3817,147252.0
2017-02-02 11:30:00,34.16,34.19,34.09,34.1,113612.0,29.3817,29.4075,29.3215,29.3301,113612.0
2017-02-02 12:00:00,34.1,34.19,34.09,34.17,120484.0,29.3301,29.4075,29.3215,29.3903,120484.0
2017-02-02 12:30:00,34.17,34.23,34.13,34.17,63370.0,29.3903,29.4419,29.3559,29.3903,63370.0
2017-02-02 13:00:00,34.18,34.19,34.08,34.08,57828.0,29.3989,29.4075,29.3128,29.3128,57828.0
2017-02-02 13:30:00,34.08,34.24,34.07,34.24,180586.0,29.3128,29.4505,29.3042,29.4505,180586.0
2017-02-02 14:00:00,34.23,34.3,34.2,34.22,212662.0,29.4419,29.5021,29.4161,29.4333,212662.0
2017-02-02 14:30:00,34.21,34.33,34.19,34.31,248808.0,29.4247,29.5279,29.4075,29.5107,248808.0
2017-02-02 15:00:00,34.3,34.33,34.24,34.3,152282.0,29.5021,29.5279,29.4505,29.5021,152282.0
2017-02-02 15:30:00,34.3,34.42,34.26,34.4,795056.0,29.5021,29.6053,29.4677,29.5881,795056.0
2017-02-03 09:30:00,34.61,34.72,34.36,34.38,190814.0,29.7687,29.8633,29.5537,29.5709,190814.0
2017-02-03 10:00:00,34.38,34.49,34.24,34.45,116416.0,29.5709,29.6655,29.4505,29.6311,116416.0
2017-02-03 10:30:00,34.46,34.59,34.41,34.55,114686.0,29.6397,29.7515,29.5967,29.7171,114686.0
2017-02-03 11:00:00,34.57,34.64,34.52,34.55,189784.0,29.7343,29.7945,29.6913,29.7171,189784.0
2017-02-03 11:30:00,34.55,34.58,34.47,34.58,115092.0,29.7171,29.7429,29.6483,29.7429,115092.0
2017-02-03 12:00:00,34.58,34.63,34.54,34.63,72218.0,29.7429,29.7859,29.7085,29.7859,72218.0
2017-02-03 12:30:00,34.63,34.64,34.58,34.63,305736.0,29.7859,29.7945,29.7429,29.7859,305736.0
2017-02-03 13:00:00,34.63,34.63,34.59,34.63,101042.0,29.7859,29.7859,29.7515,29.7859,101042.0
2017-02-03 13:30:00,34.63,34.72,34.6,34.72,101642.0,29.7859,29.8633,29.7601,29.8633,101642.0
2017-02-03 14:00:00,34.72,34.87,34.71,34.79,370366.0,29.8633,29.9923,29.8547,29.9235,370366.0
2017-02-03 14:30:00,34.77,34.82,34.71,34.72,168188.0,29.9063,29.9493,29.8547,29.8633,168188.0
2017-02-03 15:00:00,34.72,34.73,34.68,34.68,343654.0,29.8633,29.8719,29.8289,29.8289,343654.0
2017-02-03 15:30:00,34.68,34.75,34.68,34.72,451212.0,29.8289,29.8891,29.8289,29.8633,451212.0
2017-02-06 09:30:00,34.58,34.72,34.46,34.6,148230.0,29.7429,29.8633,29.6397,29.7601,148230.0
2017-02-06 10:00:00,34.6,34.63,34.45,34.55,180752.0,29.7601,29.7859,29.6311,29.7171,180752.0
2017-02-06 10:30:00,34.55,34.56,34.45,34.46,138066.0,29.7171,29.7257,29.6311,29.6397,138066.0
2017-02-06 11:00:00,34.46,34.71,34.46,34.67,170970.0,29.6397,29.8547,29.6397,29.8203,170970.0
2017-02-06 11:30:00,34.67,34.67,34.62,34.63,65344.0,29.8203,29.8203,29.7773,29.7859,65344.0
2017-02-06 12:00:00,34.63,34.69,34.57,34.59,165136.0,29.7859,29.8375,29.7343,29.7515,165136.0
2017-02-06 12:30:00,34.6,34.6,34.49,34.49,66932.0,29.7601,29.7601,29.6655,29.6655,66932.0
2017-02-06 13:00:00,34.51,34.52,34.44,34.46,60494.0,29.6827,29.6913,29.6225,29.6397,60494.0
2017-02-06 13:30:00,34.46,34.56,34.42,34.51,183900.0,29.6397,29.7257,29.6053,29.6827,183900.0
2017-02-06 14:00:00,34.51,34.54,34.44,34.47,308712.0,29.6827,29.7085,29.6225,29.6483,308712.0
2017-02-06 14:30:00,34.47,34.52,34.44,34.49,241536.0,29.6483,29.6913,29.6225,29.6655,241536.0
2017-02-06 15:00:00,34.49,34.55,34.48,34.51,143984.0,29.6655,29.7171,29.6569,29.6827,143984.0
2017-02-06 15:30:00,34.51,34.6,34.49,34.59,563306.0,29.6827,29.7601,29.6655,29.7515,563306.0
2017-02-07 09:30:00,34.64,34.71,34.52,34.66,295766.0,29.7945,29.8547,29.6913,29.8117,295766.0
2017-02-07 10:00:00,34.65,34.66,34.56,34.58,217656.0,29.8031,29.8117,29.7257,29.7429,217656.0
2017-02-07 10:30:00,34.58,34.63,34.52,34.62,181154.0,29.7429,29.7859,29.6913,29.7773,181154.0
2017-02-07 11:00:00,34.61,34.7,34.61,34.67,179568.0,29.7687,29.8461,29.7687,29.8203,179568.0
2017-02-07 11:30:00,34.68,34.73,34.65,34.72,82848.0,29.8289,29.8719,29.8031,29.8633,82848.0
2017-02-07 12:00:00,34.72,34.74,34.68,34.7,159376.0,29.8633,29.8805,29.8289,29.8461,159376.0
2017-02-07 12:30:00,34.7,34.73,34.61,34.63,191654.0,29.8461,29.8719,29.7687,29.7859,191654.0
2017-02-07 13:00:00,34.62,34.71,34.58,34.71,150332.0,29.7773,29.8547,29.7429,29.8547,150332.0
2017-02-07 13:30:00,34.71,34.78,34.69,34.73,202614.0,29.8547,29.9149,29.8375,29.8719,202614.0
2017-02-07 14:00:00,34.73,34.81,34.71,34.73,195060.0,29.8719,29.9407,29.8547,29.8719,195060.0
2017-02-07 14:30:00,34.73,34.82,34.72,34.74,186712.0,29.8719,29.9493,29.8633,29.8805,186712.0
2017-02-07 15:00:00,34.74,34.8,34.74,34.77,255860.0,29.8805,29.9321,29.8805,29.9063,255860.0
2017-02-07 15:30:00,34.77,34.83,34.7,34.81,710920.0,29.9063,29.9579,29.8461,29.9407,710920.0
2017-02-08 09:30:00,38.23,38.25,36.51,36.92,4329678.0,32.8823,32.8995,31.4029,31.7556,4329678.0
2017-02-08 10:00:00,36.92,37.33,36.72,37.13,2094034.0,31.7556,32.1082,31.5836,31.9362,2094034.0
2017-02-08 10:30:00,37.14,37.55,37.08,37.43,2056626.0,31.9448,32.2975,31.8932,32.1942,2056626.0
2017-02-08 11:00:00,37.45,37.51,37.4,37.46,829818.0,32.2114,32.2631,32.1684,32.2201,829818.0
2017-02-08 11:30:00,37.45,37.46,37.2,37.31,1062400.0,32.2114,32.2201,31.9964,32.091,1062400.0
2017-02-08 12:00:00,37.32,37.46,37.29,37.35,1330054.0,32.0996,32.2201,32.0738,32.1254,1330054.0
2017-02-08 12:30:00,37.35,37.38,37.16,37.25,382964.0,32.1254,32.1512,31.962,32.0394,382964.0
2017-02-08 13:00:00,37.24,37.31,37.14,37.21,406946.0,32.0308,32.091,31.9448,32.005,406946.0
2017-02-08 13:30:00,37.22,37.27,37.04,37.14,417360.0,32.0136,32.0566,31.8588,31.9448,417360.0
2017-02-08 14:00:00,37.15,37.23,37.01,37.03,688506.0,31.9534,32.0222,31.833,31.8502,688506.0
2017-02-08 14:30:00,37.03,37.03,36.79,36.86,1388398.0,31.8502,31.8502,31.6438,31.704,1388398.0
2017-02-08 15:00:00,36.88,36.93,36.79,36.87,764798.0,31.7212,31.7642,31.6438,31.7126,764798.0
2017-02-08 15:30:00,36.87,36.99,36.77,36.9,2479380.0,31.7126,31.8158,31.6266,31.7384,2479380.0
2017-02-09 09:30:00,36.75,36.75,35.88,36.18,2368258.0,31.6094,31.6094,30.8611,31.1191,2368258.0
2017-02-09 10:00:00,36.19,36.21,36.02,36.13,1227952.0,31.1277,31.1449,30.9815,31.0761,1227952.0
2017-02-09 10:30:00,36.13,36.18,36.01,36.16,1321972.0,31.0761,31.1191,30.9729,31.1019,1321972.0
2017-02-09 11:00:00,36.16,36.17,35.95,36.03,1071634.0,31.1019,31.1105,30.9213,30.9901,1071634.0
2017-02-09 11:30:00,36.03,36.09,35.99,36.07,1897876.0,30.9901,31.0417,30.9557,31.0245,1897876.0
2017-02-09 12:00:00,36.08,36.1,35.99,36.02,1006084.0,31.0331,31.0503,30.9557,30.9815,1006084.0
2017-02-09 12:30:00,36.02,36.05,35.98,36.02,1150174.0,30.9815,31.0073,30.9471,30.9815,1150174.0
2017-02-09 13:00:00,36.02,36.03,35.76,35.85,1432724.0,30.9815,30.9901,30.7578,30.8353,1432724.0
2017-02-09 13:30:00,35.85,35.85,35.63,35.7,1377858.0,30.8353,30.8353,30.646,30.7062,1377858.0
2017-02-09 14:00:00,35.7,35.7,35.41,35.45,1732658.0,30.7062,30.7062,30.4568,30.4912,1732658.0
2017-02-09 14:30:00,35.45,35.54,35.31,35.45,1978816.0,30.4912,30.5686,30.3708,30.4912,1978816.0
2017-02-09 15:00:00,35.45,35.63,35.43,35.55,2882502.0,30.4912,30.646,30.474,30.5772,2882502.0
2017-02-09 15:30:00,35.54,35.56,35.32,35.46,9165070.0,30.5686,30.5858,30.3794,30.4998,9165070.0
2017-02-10 09:30:00,35.27,35.27,35.07,35.21,4105814.0,30.3364,30.3364,30.1644,30.2848,4105814.0
2017-02-10 10:00:00,35.21,35.46,35.16,35.33,2438766.0,30.2848,30.4998,30.2418,30.388,2438766.0
2017-02-10 10:30:00,35.33,35.36,35.15,35.3,1501428.0,30.388,30.4138,30.2332,30.3622,1501428.0
2017-02-10 11:00:00,35.3,35.3,34.91,34.92,1680422.0,30.3622,30.3622,30.0267,30.0353,1680422.0
2017-02-10 11:30:00,34.93,35.18,34.88,35.15,1506928.0,30.044,30.259,30.0009,30.2332,1506928.0
2017-02-10 12:00:00,35.16,35.27,35.1,35.19,1058644.0,30.2418,30.3364,30.1902,30.2676,1058644.0
2017-02-10 12:30:00,35.19,35.24,35.12,35.12,666460.0,30.2676,30.3106,30.2074,30.2074,666460.0
2017-02-10 13:00:00,35.13,35.2,35.06,35.14,985644.0,30.216,30.2762,30.1558,30.2246,985644.0
2017-02-10 13:30:00,35.14,35.19,35.06,35.12,1239712.0,30.2246,30.2676,30.1558,30.2074,1239712.0
2017-02-10 14:00:00,35.13,35.4,35.12,35.32,1636936.0,30.216,30.4482,30.2074,30.3794,1636936.0
2017-02-10 14:30:00,35.32,35.39,35.24,35.35,1189580.0,30.3794,30.4396,30.3106,30.4052,1189580.0
2017-02-10 15:00:00,35.35,35.4,35.33,35.38,1578848.0,30.4052,30.4482,30.388,30.431,1578848.0
2017-02-10 15:30:00,35.38,35.51,35.38,35.45,3142740.0,30.431,30.5428,30.431,30.4912,3142740.0
2017-02-13 09:30:00,35.52,35.77,35.46,35.55,1770448.0,30.5514,30.7665,30.4998,30.5772,1770448.0
2017-02-13 10:00:00,35.54,35.71,35.47,35.53,819108.0,30.5686,30.7148,30.5084,30.56,819108.0
2017-02-13 10:30:00,35.53,35.54,35.24,35.32,820684.0,30.56,30.5686,30.3106,30.3794,820684.0
2017-02-13 11:00:00,35.33,35.44,35.22,35.4,995128.0,30.388,30.4826,30.2934,30.4482,995128.0
2017-02-13 11:30:00,35.4,35.45,35.29,35.3,1072556.0,30.4482,30.4912,30.3536,30.3622,1072556.0
2017-02-13 12:00:00,35.3,35.47,35.29,35.45,459578.0,30.3622,30.5084,30.3536,30.4912,459578.0
2017-02-13 12:30:00,35.45,35.48,35.38,35.41,496788.0,30.4912,30.517,30.431,30.4568,496788.0
2017-02-13 13:00:00,35.41,35.42,35.26,35.33,455834.0,30.4568,30.4654,30.3278,30.388,455834.0
2017-02-13 13:30:00,35.33,35.36,35.21,35.32,511718.0,30.388,30.4138,30.2848,30.3794,511718.0
2017-02-13 14:00:00,35.31,35.42,35.27,35.32,747168.0,30.3708,30.4654,30.3364,30.3794,747168.0
2017-02-13 14:30:00,35.32,35.4,35.29,35.39,681874.0,30.3794,30.4482,30.3536,30.4396,681874.0
2017-02-13 15:00:00,35.39,35.45,35.35,35.4,822070.0,30.4396,30.4912,30.4052,30.4482,822070.0
2017-02-13 15:30:00,35.4,35.4,35.28,35.33,1867136.0,30.4482,30.4482,30.345,30.388,1867136.0
2017-02-14 09:30:00,35.32,35.57,35.09,35.55,824456.0,30.3794,30.5944,30.1816,30.5772,824456.0
2017-02-14 10:00:00,35.55,35.58,35.42,35.57,840632.0,30.5772,30.603,30.4654,30.5944,840632.0
2017-02-14 10:30:00,35.57,35.66,35.54,35.63,1204166.0,30.5944,30.6718,30.5686,30.646,1204166.0
2017-02-14 11:00:00,35.62,35.62,35.42,35.44,504242.0,30.6374,30.6374,30.4654,30.4826,504242.0
2017-02-14 11:30:00,35.44,35.51,35.35,35.44,571018.0,30.4826,30.5428,30.4052,30.4826,571018.0
2017-02-14 12:00:00,35.45,35.48,35.32,35.48,530062.0,30.4912,30.517,30.3794,30.517,530062.0
2017-02-14 12:30:00,35.48,35.52,35.4,35.4,232792.0,30.517,30.5514,30.4482,30.4482,232792.0
2017-02-14 13:00:00,35.4,35.49,35.38,35.43,209852.0,30.4482,30.5256,30.431,30.474,209852.0
2017-02-14 13:30:00,35.43,35.49,35.41,35.45,238368.0,30.474,30.5256,30.4568,30.4912,238368.0
2017-02-14 14:00:00,35.45,35.52,35.43,35.46,428464.0,30.4912,30.5514,30.474,30.4998,428464.0
2017-02-14 14:30:00,35.45,35.5,35.44,35.49,548124.0,30.4912,30.5342,30.4826,30.5256,548124.0
2017-02-14 15:00:00,35.48,35.51,35.43,35.47,583650.0,30.517,30.5428,30.474,30.5084,583650.0
2017-02-14 15:30:00,35.47,35.55,35.37,35.39,1458402.0,30.5084,30.5772,30.4224,30.4396,1458402.0
2017-02-15 09:30:00,35.48,35.68,35.36,35.51,1134428.0,30.517,30.689,30.4138,30.5428,1134428.0
2017-02-15 10:00:00,35.49,35.62,35.39,35.58,514862.0,30.5256,30.6374,30.4396,30.603,514862.0
2017-02-15 10:30:00,35.59,35.66,35.51,35.54,419500.0,30.6116,30.6718,30.5428,30.5686,419500.0
2017-02-15 11:00:00,35.53,35.76,35.49,35.74,828020.0,30.56,30.7578,30.5256,30.7406,828020.0
2017-02-15 11:30:00,35.73,35.74,35.63,35.72,518038.0,30.732,30.7406,30.646,30.7234,518038.0
2017-02-15 12:00:00,35.73,35.85,35.68,35.76,451894.0,30.732,30.8353,30.689,30.7578,451894.0
2017-02-15 12:30:00,35.77,35.85,35.76,35.8,439920.0,30.7665,30.8353,30.7578,30.7923,439920.0
2017-02-15 13:00:00,35.8,35.98,35.8,35.96,495960.0,30.7923,30.9471,30.7923,30.9299,495960.0
2017-02-15 13:30:00,35.96,36.03,35.88,35.93,790682.0,30.9299,30.9901,30.8611,30.9041,790682.0
2017-02-15 14:00:00,35.93,35.94,35.81,35.85,533458.0,30.9041,30.9127,30.8009,30.8353,533458.0
2017-02-15 14:30:00,35.85,35.86,35.77,35.85,546498.0,30.8353,30.8439,30.7665,30.8353,546498.0
2017-02-15 15:00:00,35.86,35.98,35.85,35.95,623002.0,30.8439,30.9471,30.8353,30.9213,623002.0
2017-02-15 15:30:00,35.95,36.02,35.91,35.95,1584366.0,30.9213,30.9815,30.8869,30.9213,1584366.0
2017-02-16 09:30:00,35.77,35.83,35.62,35.73,636010.0,30.9213,30.9732,30.7917,30.8868,636010.0
2017-02-16 10:00:00,35.72,35.85,35.71,35.71,439128.0,30.8781,30.9905,30.8695,30.8695,439128.0
2017-02-16 10:30:00,35.71,35.79,35.53,35.65,354804.0,30.8695,30.9386,30.7139,30.8176,354804.0
2017-02-16 11:00:00,35.64,35.68,35.49,35.65,279616.0,30.809,30.8435,30.6793,30.8176,279616.0
2017-02-16 11:30:00,35.65,35.67,35.56,35.63,239492.0,30.8176,30.8349,30.7398,30.8003,239492.0
2017-02-16 12:00:00,35.63,35.72,35.57,35.65,268780.0,30.8003,30.8781,30.7484,30.8176,268780.0
2017-02-16 12:30:00,35.65,35.67,35.57,35.59,166270.0,30.8176,30.8349,30.7484,30.7657,166270.0
2017-02-16 13:00:00,35.58,35.58,35.49,35.55,249648.0,30.7571,30.7571,30.6793,30.7312,249648.0
2017-02-16 13:30:00,35.55,35.7,35.52,35.68,356604.0,30.7312,30.8608,30.7052,30.8435,356604.0
2017-02-16 14:00:00,35.69,35.71,35.6,35.7,336624.0,30.8522,30.8695,30.7744,30.8608,336624.0
2017-02-16 14:30:00,35.7,35.74,35.68,35.74,247750.0,30.8608,30.8954,30.8435,30.8954,247750.0
2017-02-16 15:00:00,35.74,35.83,35.73,35.81,204082.0,30.8954,30.9732,30.8868,30.9559,204082.0
2017-02-16 15:30:00,35.82,35.88,35.71,35.87,861204.0,30.9646,31.0164,30.8695,31.0078,861204.0
2017-02-17 09:30:00,35.77,35.77,35.53,35.6,425088.0,30.9213,30.9213,30.7139,30.7744,425088.0
2017-02-17 10:00:00,35.6,35.61,35.55,35.59,284220.0,30.7744,30.783,30.7312,30.7657,284220.0
2017-02-17 10:30:00,35.59,35.76,35.56,35.7,325364.0,30.7657,30.9127,30.7398,30.8608,325364.0
2017-02-17 11:00:00,35.71,35.74,35.65,35.66,138218.0,30.8695,30.8954,30.8176,30.8262,138218.0
2017-02-17 11:30:00,35.67,35.73,35.64,35.64,203206.0,30.8349,30.8868,30.809,30.809,203206.0
2017-02-17 12:00:00,35.65,35.69,35.6,35.63,121024.0,30.8176,30.8522,30.7744,30.8003,121024.0
2017-02-17 12:30:00,35.63,35.69,35.63,35.67,116940.0,30.8003,30.8522,30.8003,30.8349,116940.0
2017-02-17 13:00:00,35.67,35.68,35.63,35.67,180788.0,30.8349,30.8435,30.8003,30.8349,180788.0
2017-02-17 13:30:00,35.67,35.77,35.67,35.76,138680.0,30.8349,30.9213,30.8349,30.9127,138680.0
2017-02-17 14:00:00,35.74,35.77,35.71,35.73,143298.0,30.8954,30.9213,30.8695,30.8868,143298.0
2017-02-17 14:30:00,35.73,35.83,35.73,35.79,137054.0,30.8868,30.9732,30.8868,30.9386,137054.0
2017-02-17 15:00:00,35.79,35.83,35.77,35.83,169848.0,30.9386,30.9732,30.9213,30.9732,169848.0
2017-02-17 15:30:00,35.83,35.85,35.77,35.84,621870.0,30.9732,30.9905,30.9213,30.9818,621870.0
2017-02-21 09:30:00,35.95,36.15,35.88,36.11,638510.0,31.0769,31.2498,31.0164,31.2152,638510.0
2017-02-21 10:00:00,36.12,36.19,36.08,36.1,818430.0,31.2239,31.2844,31.1893,31.2066,818430.0
2017-02-21 10:30:00,36.11,36.2,36.06,36.12,870138.0,31.2152,31.293,31.172,31.2239,870138.0
2017-02-21 11:00:00,36.12,36.19,36.1,36.12,613866.0,31.2239,31.2844,31.2066,31.2239,613866.0
2017-02-21 11:30:00,36.12,36.2,36.1,36.15,531096.0,31.2239,31.293,31.2066,31.2498,531096.0
2017-02-21 12:00:00,36.14,36.19,36.13,36.16,343144.0,31.2412,31.2844,31.2325,31.2585,343144.0
2017-02-21 12:30:00,36.16,36.18,36.13,36.15,194148.0,31.2585,31.2758,31.2325,31.2498,194148.0
2017-02-21 13:00:00,36.15,36.23,36.13,36.22,355524.0,31.2498,31.319,31.2325,31.3103,355524.0
2017-02-21 13:30:00,36.21,36.21,36.12,36.17,272970.0,31.3017,31.3017,31.2239,31.2671,272970.0
2017-02-21 14:00:00,36.17,36.21,36.16,36.19,148578.0,31.2671,31.3017,31.2585,31.2844,148578.0
2017-02-21 14:30:00,36.19,36.22,36.15,36.16,431838.0,31.2844,31.3103,31.2498,31.2585,431838.0
2017-02-21 15:00:00,36.15,36.19,36.12,36.17,336964.0,31.2498,31.2844,31.2239,31.2671,336964.0
2017-02-21 15:30:00,36.17,36.27,36.15,36.24,901342.0,31.2671,31.3536,31.2498,31.3276,901342.0
2017-02-22 09:30:00,36.26,36.48,36.12,36.4,715394.0,31.3449,31.5351,31.2239,31.4659,715394.0
2017-02-22 10:00:00,36.42,36.47,36.35,36.41,222306.0,31.4832,31.5264,31.4227,31.4746,222306.0
2017-02-22 10:30:00,36.41,36.47,36.37,36.39,277092.0,31.4746,31.5264,31.44,31.4573,277092.0
2017-02-22 11:00:00,36.38,36.51,36.33,36.49,453866.0,31.4486,31.561,31.4054,31.5437,453866.0
2017-02-22 11:30:00,36.5,36.5,36.39,36.41,171786.0,31.5524,31.5524,31.4573,31.4746,171786.0
2017-02-22 12:00:00,36.41,36.43,36.38,36.41,911730.0,31.4746,31.4919,31.4486,31.4746,911730.0
2017-02-22 12:30:00,36.41,36.57,36.4,36.49,554168.0,31.4746,31.6129,31.4659,31.5437,554168.0
2017-02-22 13:00:00,36.49,36.54,36.49,36.5,183226.0,31.5437,31.587,31.5437,31.5524,183226.0
2017-02-22 13:30:00,36.51,36.52,36.46,36.48,172954.0,31.561,31.5697,31.5178,31.5351,172954.0
2017-02-22 14:00:00,36.48,36.54,36.46,36.54,348688.0,31.5351,31.587,31.5178,31.587,348688.0
2017-02-22 14:30:00,36.53,36.55,36.43,36.47,425812.0,31.5783,31.5956,31.4919,31.5264,425812.0
2017-02-22 15:00:00,36.47,36.55,36.46,36.54,354990.0,31.5264,31.5956,31.5178,31.587,354990.0
2017-02-22 15:30:00,36.54,36.55,36.51,36.52,1038056.0,31.587,31.5956,31.561,31.5697,1038056.0
2017-02-23 09:30:00,36.52,36.55,36.27,36.51,656614.0,31.5697,31.5956,31.3536,31.561,656614.0
2017-02-23 10:00:00,36.51,36.54,36.4,36.46,455782.0,31.561,31.587,31.4659,31.5178,455782.0
2017-02-23 10:30:00,36.46,36.47,36.3,36.33,750366.0,31.5178,31.5264,31.3795,31.4054,750366.0
2017-02-23 11:00:00,36.33,36.33,36.17,36.24,311170.0,31.4054,31.4054,31.2671,31.3276,311170.0
2017-02-23 11:30:00,36.23,36.33,36.22,36.26,279730.0,31.319,31.4054,31.3103,31.3449,279730.0
2017-02-23 12:00:00,36.27,36.5,36.26,36.48,330334.0,31.3536,31.5524,31.3449,31.5351,330334.0
2017-02-23 12:30:00,36.49,36.55,36.37,36.38,360140.0,31.5437,31.5956,31.44,31.4486,360140.0
2017-02-23 13:00:00,36.37,36.42,36.32,36.4,445352.0,31.44,31.4832,31.3968,31.4659,445352.0
2017-02-23 13:30:00,36.39,36.42,36.38,36.41,128370.0,31.4573,31.4832,31.4486,31.4746,128370.0
2017-02-23 14:00:00,36.4,36.41,36.34,36.37,243118.0,31.4659,31.4746,31.4141,31.44,243118.0
2017-02-23 14:30:00,36.37,36.38,36.32,36.35,172828.0,31.44,31.4486,31.3968,31.4227,172828.0
2017-02-23 15:00:00,36.35,36.38,36.31,36.35,203382.0,31.4227,31.4486,31.3881,31.4227,203382.0
2017-02-23 15:30:00,36.35,36.37,36.24,36.35,718280.0,31.4227,31.44,31.3276,31.4227,718280.0
2017-02-24 09:30:00,36.12,36.34,35.92,36.32,500994.0,31.2239,31.4141,31.051,31.3968,500994.0
2017-02-24 10:00:00,36.33,36.35,36.1,36.27,312052.0,31.4054,31.4227,31.2066,31.3536,312052.0
2017-02-24 10:30:00,36.26,36.37,36.23,36.31,68150.0,31.3449,31.44,31.319,31.3881,68150.0
2017-02-24 11:00:00,36.3,36.35,36.29,36.34,99252.0,31.3795,31.4227,31.3708,31.4141,99252.0
2017-02-24 11:30:00,36.35,36.41,36.27,36.27,243538.0,31.4227,31.4746,31.3536,31.3536,243538.0
2017-02-24 12:00:00,36.27,36.4,36.25,36.38,328106.0,31.3536,31.4659,31.3363,31.4486,328106.0
2017-02-24 12:30:00,36.38,36.39,36.31,36.34,181172.0,31.4486,31.4573,31.3881,31.4141,181172.0
2017-02-24 13:00:00,36.32,36.35,36.26,36.27,109390.0,31.3968,31.4227,31.3449,31.3536,109390.0
2017-02-24 13:30:00,36.27,36.29,36.24,36.27,401956.0,31.3536,31.3708,31.3276,31.3536,401956.0
2017-02-24 14:00:00,36.27,36.33,36.26,36.32,170714.0,31.3536,31.4054,31.3449,31.3968,170714.0
2017-02-24 14:30:00,36.32,36.36,36.3,36.35,273136.0,31.3968,31.4314,31.3795,31.4227,273136.0
2017-02-24 15:00:00,36.35,36.43,36.33,36.4,323808.0,31.4227,31.4919,31.4054,31.4659,323808.0
2017-02-24 15:30:00,36.4,36.46,36.39,36.42,375780.0,31.4659,31.5178,31.4573,31.4832,375780.0
2017-02-27 09:30:00,36.35,36.38,36.25,36.32,296312.0,31.4227,31.4486,31.3363,31.3968,296312.0
2017-02-27 10:00:00,36.32,36.41,36.27,36.34,216644.0,31.3968,31.4746,31.3536,31.4141,216644.0
2017-02-27 10:30:00,36.33,36.34,36.21,36.23,187990.0,31.4054,31.4141,31.3017,31.319,187990.0
2017-02-27 11:00:00,36.23,36.29,36.23,36.24,224706.0,31.319,31.3708,31.319,31.3276,224706.0
2017-02-27 11:30:00,36.24,36.29,36.23,36.27,244768.0,31.3276,31.3708,31.319,31.3536,244768.0
2017-02-27 12:00:00,36.26,36.32,36.25,36.29,232410.0,31.3449,31.3968,31.3363,31.3708,232410.0
2017-02-27 12:30:00,36.29,36.38,36.29,36.37,274128.0,31.3708,31.4486,31.3708,31.44,274128.0
2017-02-27 13:00:00,36.38,36.4,36.35,36.38,165262.0,31.4486,31.4659,31.4227,31.4486,165262.0
2017-02-27 13:30:00,36.38,36.46,36.37,36.44,149790.0,31.4486,31.5178,31.44,31.5005,149790.0
2017-02-27 14:00:00,36.44,36.47,36.44,36.45,125404.0,31.5005,31.5264,31.5005,31.5092,125404.0
2017-02-27 14:30:00,36.45,36.52,36.41,36.49,473810.0,31.5092,31.5697,31.4746,31.5437,473810.0
2017-02-27 15:00:00,36.49,36.5,36.4,36.44,638240.0,31.5437,31.5524,31.4659,31.5005,638240.0
2017-02-27 15:30:00,36.44,36.58,36.44,36.57,1069200.0,31.5005,31.6215,31.5005,31.6129,1069200.0
2017-02-28 09:30:00,36.5,36.55,36.42,36.52,404728.0,31.5524,31.5956,31.4832,31.5697,404728.0
2017-02-28 10:00:00,36.52,36.61,36.49,36.51,282144.0,31.5697,31.6475,31.5437,31.561,282144.0
2017-02-28 10:30:00,36.51,36.56,36.49,36.52,577004.0,31.561,31.6042,31.5437,31.5697,577004.0
2017-02-28 11:00:00,36.52,36.54,36.43,36.49,614712.0,31.5697,31.587,31.4919,31.5437,614712.0
2017-02-28 11:30:00,36.49,36.51,36.48,36.49,959390.0,31.5437,31.561,31.5351,31.5437,959390.0
2017-02-28 12:00:00,36.49,36.49,36.34,36.42,950182.0,31.5437,31.5437,31.4141,31.4832,950182.0
2017-02-28 12:30:00,36.42,36.51,36.38,36.49,752488.0,31.4832,31.561,31.4486,31.5437,752488.0
2017-02-28 13:00:00,36.49,36.54,36.47,36.48,423560.0,31.5437,31.587,31.5264,31.5351,423560.0
2017-02-28 13:30:00,36.48,36.5,36.47,36.49,565406.0,31.5351,31.5524,31.5264,31.5437,565406.0
2017-02-28 14:00:00,36.49,36.49,36.17,36.2,893258.0,31.5437,31.5437,31.2671,31.293,893258.0
2017-02-28 14:30:00,36.21,36.23,36.05,36.21,487606.0,31.3017,31.319,31.1634,31.3017,487606.0
2017-02-28 15:00:00,36.21,36.33,36.21,36.32,367704.0,31.3017,31.4054,31.3017,31.3968,367704.0
2017-02-28 15:30:00,36.32,36.36,36.23,36.26,1075160.0,31.3968,31.4314,31.319,31.3449,1075160.0
2017-03-01 09:30:00,36.62,36.9,36.21,36.37,660614.0,31.6561,31.8982,31.3017,31.44,660614.0
2017-03-01 10:00:00,36.37,36.51,36.12,36.31,554086.0,31.44,31.561,31.2239,31.3881,554086.0
2017-03-01 10:30:00,36.31,36.32,36.2,36.32,343228.0,31.3881,31.3968,31.293,31.3968,343228.0
2017-03-01 11:00:00,36.32,36.46,36.31,36.39,281676.0,31.3968,31.5178,31.3881,31.4573,281676.0
2017-03-01 11:30:00,36.38,36.49,36.32,36.44,598880.0,31.4486,31.5437,31.3968,31.5005,598880.0
2017-03-01 12:00:00,36.45,36.57,36.45,36.52,603394.0,31.5092,31.6129,31.5092,31.5697,603394.0
2017-03-01 12:30:00,36.52,36.53,36.4,36.51,529604.0,31.5697,31.5783,31.4659,31.561,529604.0
2017-03-01 13:00:00,36.51,36.58,36.47,36.57,504552.0,31.561,31.6215,31.5264,31.6129,504552.0
2017-03-01 13:30:00,36.56,36.72,36.54,36.72,315044.0,31.6042,31.7426,31.587,31.7426,315044.0
2017-03-01 14:00:00,36.7,36.76,36.65,36.7,547828.0,31.7253,31.7771,31.682,31.7253,547828.0
2017-03-01 14:30:00,36.7,36.7,36.56,36.7,441840.0,31.7253,31.7253,31.6042,31.7253,441840.0
2017-03-01 15:00:00,36.7,36.79,36.64,36.77,701554.0,31.7253,31.8031,31.6734,31.7858,701554.0
2017-03-01 15:30:00,36.78,36.9,36.77,36.82,1412026.0,31.7944,31.8982,31.7858,31.829,1412026.0
2017-03-02 09:30:00,36.66,36.87,36.61,36.86,585542.0,31.6907,31.8722,31.6475,31.8636,585542.0
2017-03-02 10:00:00,36.85,36.92,36.6,36.65,423870.0,31.8549,31.9154,31.6388,31.682,423870.0
2017-03-02 10:30:00,36.64,36.66,36.52,36.58,174796.0,31.6734,31.6907,31.5697,31.6215,174796.0
2017-03-02 11:00:00,36.56,36.58,36.45,36.48,368384.0,31.6042,31.6215,31.5092,31.5351,368384.0
2017-03-02 11:30:00,36.48,36.67,36.48,36.63,174052.0,31.5351,31.6993,31.5351,31.6648,174052.0
2017-03-02 12:00:00,36.63,36.63,36.53,36.55,125166.0,31.6648,31.6648,31.5783,31.5956,125166.0
2017-03-02 12:30:00,36.56,36.59,36.49,36.56,209720.0,31.6042,31.6302,31.5437,31.6042,209720.0
2017-03-02 13:00:00,36.55,36.59,36.53,36.59,123674.0,31.5956,31.6302,31.5783,31.6302,123674.0
2017-03-02 13:30:00,36.59,36.62,36.51,36.57,182242.0,31.6302,31.6561,31.561,31.6129,182242.0
2017-03-02 14:00:00,36.56,36.6,36.54,36.6,164624.0,31.6042,31.6388,31.587,31.6388,164624.0
2017-03-02 14:30:00,36.6,36.63,36.59,36.63,142092.0,31.6388,31.6648,31.6302,31.6648,142092.0
2017-03-02 15:00:00,36.63,36.63,36.49,36.52,282810.0,31.6648,31.6648,31.5437,31.5697,282810.0
2017-03-02 15:30:00,36.52,36.52,36.38,36.51,792816.0,31.5697,31.5697,31.4486,31.561,792816.0
2017-03-03 09:30:00,36.56,36.57,36.35,36.55,551386.0,31.6042,31.6129,31.4227,31.5956,551386.0
2017-03-03 10:00:00,36.54,36.6,36.38,36.49,184190.0,31.587,31.6388,31.4486,31.5437,184190.0
2017-03-03 10:30:00,36.5,36.51,36.43,36.44,83520.0,31.5524,31.561,31.4919,31.5005,83520.0
2017-03-03 11:00:00,36.44,36.49,36.42,36.47,146490.0,31.5005,31.5437,31.4832,31.5264,146490.0
2017-03-03 11:30:00,36.48,36.51,36.47,36.47,133270.0,31.5351,31.561,31.5264,31.5264,133270.0
2017-03-03 12:00:00,36.47,36.52,36.47,36.49,472052.0,31.5264,31.5697,31.5264,31.5437,472052.0
2017-03-03 12:30:00,36.5,36.52,36.48,36.51,115080.0,31.5524,31.5697,31.5351,31.561,115080.0
2017-03-03 13:00:00,36.51,36.58,36.41,36.43,496628.0,31.561,31.6215,31.4746,31.4919,496628.0
2017-03-03 13:30:00,36.44,36.48,36.41,36.44,236564.0,31.5005,31.5351,31.4746,31.5005,236564.0
2017-03-03 14:00:00,36.44,36.56,36.43,36.55,150562.0,31.5005,31.6042,31.4919,31.5956,150562.0
2017-03-03 14:30:00,36.54,36.57,36.54,36.56,204182.0,31.587,31.6129,31.587,31.6042,204182.0
2017-03-03 15:00:00,36.56,36.57,36.54,36.55,244558.0,31.6042,31.6129,31.587,31.5956,244558.0
2017-03-03 15:30:00,36.54,36.69,36.52,36.66,764190.0,31.587,31.7166,31.5697,31.6907,764190.0
2017-03-06 09:30:00,36.44,36.6,36.31,36.59,288088.0,31.5005,31.6388,31.3881,31.6302,288088.0
2017-03-06 10:00:00,36.59,36.61,36.4,36.43,358796.0,31.6302,31.6475,31.4659,31.4919,358796.0
2017-03-06 10:30:00,36.43,36.45,36.34,36.35,176702.0,31.4919,31.5092,31.4141,31.4227,176702.0
2017-03-06 11:00:00,36.35,36.49,36.33,36.46,148972.0,31.4227,31.5437,31.4054,31.5178,148972.0
2017-03-06 11:30:00,36.46,36.52,36.41,36.52,187920.0,31.5178,31.5697,31.4746,31.5697,187920.0
2017-03-06 12:00:00,36.52,36.56,36.48,36.49,181164.0,31.5697,31.6042,31.5351,31.5437,181164.0
2017-03-06 12:30:00,36.49,36.62,36.49,36.61,155926.0,31.5437,31.6561,31.5437,31.6475,155926.0
2017-03-06 13:00:00,36.61,36.72,36.6,36.72,219578.0,31.6475,31.7426,31.6388,31.7426,219578.0
2017-03-06 13:30:00,36.72,36.84,36.7,36.82,336220.0,31.7426,31.8463,31.7253,31.829,336220.0
2017-03-06 14:00:00,36.81,36.99,36.81,36.98,506650.0,31.8204,31.976,31.8204,31.9673,506650.0
2017-03-06 14:30:00,36.97,37.04,36.95,37.01,321714.0,31.9587,32.0192,31.9414,31.9933,321714.0
2017-03-06 15:00:00,37.01,37.1,36.99,37.0,417948.0,31.9933,32.0711,31.976,31.9846,417948.0
2017-03-06 15:30:00,37.01,37.09,36.96,36.96,884834.0,31.9933,32.0624,31.95,31.95,884834.0
2017-03-07 09:30:00,36.93,36.97,36.7,36.91,745920.0,31.9241,31.9587,31.7253,31.9068,745920.0
2017-03-07 10:00:00,36.89,37.22,36.89,37.15,450492.0,31.8895,32.1748,31.8895,32.1143,450492.0
2017-03-07 10:30:00,37.16,37.24,37.12,37.13,287232.0,32.1229,32.1921,32.0883,32.097,287232.0
2017-03-07 11:00:00,37.13,37.2,37.07,37.08,429332.0,32.097,32.1575,32.0451,32.0538,429332.0
2017-03-07 11:30:00,37.08,37.13,37.07,37.11,171720.0,32.0538,32.097,32.0451,32.0797,171720.0
2017-03-07 12:00:00,37.11,37.12,37.02,37.03,539780.0,32.0797,32.0883,32.0019,32.0105,539780.0
2017-03-07 12:30:00,37.02,37.1,37.01,37.09,253954.0,32.0019,32.0711,31.9933,32.0624,253954.0
2017-03-07 13:00:00,37.08,37.13,37.07,37.13,155294.0,32.0538,32.097,32.0451,32.097,155294.0
2017-03-07 13:30:00,37.13,37.15,37.08,37.12,216398.0,32.097,32.1143,32.0538,32.0883,216398.0
2017-03-07 14:00:00,37.11,37.13,36.98,37.01,274194.0,32.0797,32.097,31.9673,31.9933,274194.0
2017-03-07 14:30:00,37.01,37.04,36.91,36.94,750358.0,31.9933,32.0192,31.9068,31.9327,750358.0
2017-03-07 15:00:00,36.95,36.97,36.84,36.84,494584.0,31.9414,31.9587,31.8463,31.8463,494584.0
2017-03-07 15:30:00,36.85,36.93,36.79,36.92,1023808.0,31.8549,31.9241,31.8031,31.9154,1023808.0
2017-03-08 09:30:00,37.06,37.32,37.02,37.17,494338.0,32.0365,32.2612,32.0019,32.1316,494338.0
2017-03-08 10:00:00,37.17,37.24,37.1,37.11,286190.0,32.1316,32.1921,32.0711,32.0797,286190.0
2017-03-08 10:30:00,37.12,37.14,36.98,37.12,607676.0,32.0883,32.1056,31.9673,32.0883,607676.0
2017-03-08 11:00:00,37.12,37.18,36.99,37.0,360124.0,32.0883,32.1402,31.976,31.9846,360124.0
2017-03-08 11:30:00,37.01,37.01,36.77,36.81,411694.0,31.9933,31.9933,31.7858,31.8204,411694.0
2017-03-08 12:00:00,36.8,36.82,36.7,36.81,472692.0,31.8117,31.829,31.7253,31.8204,472692.0
2017-03-08 12:30:00,36.81,36.88,36.8,36.84,305414.0,31.8204,31.8809,31.8117,31.8463,305414.0
2017-03-08 13:00:00,36.83,36.94,36.79,36.93,224812.0,31.8376,31.9327,31.8031,31.9241,224812.0
2017-03-08 13:30:00,36.94,37.01,36.93,36.99,514432.0,31.9327,31.9933,31.9241,31.976,514432.0
2017-03-08 14:00:00,36.98,37.03,36.88,36.89,228790.0,31.9673,32.0105,31.8809,31.8895,228790.0
2017-03-08 14:30:00,36.89,36.96,36.84,36.9,423532.0,31.8895,31.95,31.8463,31.8982,423532.0
2017-03-08 15:00:00,36.9,36.94,36.88,36.9,351648.0,31.8982,31.9327,31.8809,31.8982,351648.0
2017-03-08 15:30:00,36.9,36.91,36.7,36.77,1043184.0,31.8982,31.9068,31.7253,31.7858,1043184.0
2017-03-09 09:30:00,36.72,36.8,36.52,36.72,177796.0,31.7426,31.8117,31.5697,31.7426,177796.0
2017-03-09 10:00:00,36.74,36.82,36.6,36.62,196736.0,31.7598,31.829,31.6388,31.6561,196736.0
2017-03-09 10:30:00,36.63,36.65,36.52,36.63,197164.0,31.6648,31.682,31.5697,31.6648,197164.0
2017-03-09 11:00:00,36.63,36.71,36.57,36.71,169416.0,31.6648,31.7339,31.6129,31.7339,169416.0
2017-03-09 11:30:00,36.7,36.72,36.64,36.7,103208.0,31.7253,31.7426,31.6734,31.7253,103208.0
2017-03-09 12:00:00,36.7,36.76,36.7,36.72,145706.0,31.7253,31.7771,31.7253,31.7426,145706.0
2017-03-09 12:30:00,36.72,36.81,36.7,36.77,115142.0,31.7426,31.8204,31.7253,31.7858,115142.0
2017-03-09 13:00:00,36.77,36.81,36.74,36.76,60194.0,31.7858,31.8204,31.7598,31.7771,60194.0
2017-03-09 13:30:00,36.75,36.75,36.67,36.67,102866.0,31.7685,31.7685,31.6993,31.6993,102866.0
2017-03-09 14:00:00,36.68,36.7,36.51,36.6,359084.0,31.708,31.7253,31.561,31.6388,359084.0
2017-03-09 14:30:00,36.59,36.68,36.54,36.63,205294.0,31.6302,31.708,31.587,31.6648,205294.0
2017-03-09 15:00:00,36.63,36.76,36.63,36.71,278074.0,31.6648,31.7771,31.6648,31.7339,278074.0
2017-03-09 15:30:00,36.72,36.75,36.72,36.74,341960.0,31.7426,31.7685,31.7426,31.7598,341960.0
2017-03-10 09:30:00,37.06,37.2,36.94,37.12,260184.0,32.0365,32.1575,31.9327,32.0883,260184.0
2017-03-10 10:00:00,37.13,37.19,37.06,37.09,196890.0,32.097,32.1489,32.0365,32.0624,196890.0
2017-03-10 10:30:00,37.08,37.09,37.01,37.06,243368.0,32.0538,32.0624,31.9933,32.0365,243368.0
2017-03-10 11:00:00,37.08,37.08,36.94,36.97,154720.0,32.0538,32.0538,31.9327,31.9587,154720.0
2017-03-10 11:30:00,36.97,37.04,36.92,37.02,261348.0,31.9587,32.0192,31.9154,32.0019,261348.0
2017-03-10 12:00:00,37.01,37.02,36.98,37.0,80820.0,31.9933,32.0019,31.9673,31.9846,80820.0
2017-03-10 12:30:00,37.02,37.02,36.9,36.94,110636.0,32.0019,32.0019,31.8982,31.9327,110636.0
2017-03-10 13:00:00,36.95,36.96,36.88,36.93,87534.0,31.9414,31.95,31.8809,31.9241,87534.0
2017-03-10 13:30:00,36.93,37.02,36.92,37.0,100386.0,31.9241,32.0019,31.9154,31.9846,100386.0
2017-03-10 14:00:00,37.0,37.03,36.97,37.02,95484.0,31.9846,32.0105,31.9587,32.0019,95484.0
2017-03-10 14:30:00,37.02,37.04,36.99,37.0,96908.0,32.0019,32.0192,31.976,31.9846,96908.0
2017-03-10 15:00:00,37.0,37.02,36.96,36.98,146074.0,31.9846,32.0019,31.95,31.9673,146074.0
2017-03-10 15:30:00,36.99,36.99,36.94,36.98,281204.0,31.976,31.976,31.9327,31.9673,281204.0
2017-03-13 09:30:00,37.04,37.17,36.94,37.14,171310.0,32.0192,32.1316,31.9327,32.1056,171310.0
2017-03-13 10:00:00,37.15,37.27,37.14,37.25,159864.0,32.1143,32.218,32.1056,32.2007,159864.0
2017-03-13 10:30:00,37.26,37.29,37.22,37.24,122130.0,32.2094,32.2353,32.1748,32.1921,122130.0
2017-03-13 11:00:00,37.24,37.24,37.05,37.06,101580.0,32.1921,32.1921,32.0278,32.0365,101580.0
2017-03-13 11:30:00,37.06,37.2,37.03,37.17,122702.0,32.0365,32.1575,32.0105,32.1316,122702.0
2017-03-13 12:00:00,37.17,37.17,37.08,37.11,104370.0,32.1316,32.1316,32.0538,32.0797,104370.0
2017-03-13 12:30:00,37.12,37.12,37.07,37.07,74324.0,32.0883,32.0883,32.0451,32.0451,74324.0
2017-03-13 13:00:00,37.07,37.12,37.06,37.12,46260.0,32.0451,32.0883,32.0365,32.0883,46260.0
2017-03-13 13:30:00,37.11,37.11,37.06,37.08,58898.0,32.0797,32.0797,32.0365,32.0538,58898.0
2017-03-13 14:00:00,37.08,37.12,37.06,37.11,57830.0,32.0538,32.0883,32.0365,32.0797,57830.0
2017-03-13 14:30:00,37.1,37.17,37.1,37.12,65634.0,32.0711,32.1316,32.0711,32.0883,65634.0
2017-03-13 15:00:00,37.12,37.16,37.1,37.1,235408.0,32.0883,32.1229,32.0711,32.0711,235408.0
2017-03-13 15:30:00,37.1,37.27,37.1,37.25,433168.0,32.0711,32.218,32.0711,32.2007,433168.0
2017-03-14 09:30:00,37.16,37.16,36.9,36.94,229756.0,32.1229,32.1229,31.8982,31.9327,229756.0
2017-03-14 10:00:00,36.98,37.04,36.91,36.91,138790.0,31.9673,32.0192,31.9068,31.9068,138790.0
2017-03-14 10:30:00,36.92,36.94,36.86,36.93,132446.0,31.9154,31.9327,31.8636,31.9241,132446.0
2017-03-14 11:00:00,36.93,36.96,36.86,36.9,187138.0,31.9241,31.95,31.8636,31.8982,187138.0
2017-03-14 11:30:00,36.91,36.96,36.85,36.96,126022.0,31.9068,31.95,31.8549,31.95,126022.0
2017-03-14 12:00:00,36.96,36.98,36.85,36.91,94706.0,31.95,31.9673,31.8549,31.9068,94706.0
2017-03-14 12:30:00,36.91,36.92,36.88,36.91,66132.0,31.9068,31.9154,31.8809,31.9068,66132.0
2017-03-14 13:00:00,36.91,36.99,36.91,36.97,95102.0,31.9068,31.976,31.9068,31.9587,95102.0
2017-03-14 13:30:00,36.97,37.02,36.93,37.02,83002.0,31.9587,32.0019,31.9241,32.0019,83002.0
2017-03-14 14:00:00,37.02,37.04,36.91,36.92,142380.0,32.0019,32.0192,31.9068,31.9154,142380.0
2017-03-14 14:30:00,36.92,36.98,36.9,36.91,97558.0,31.9154,31.9673,31.8982,31.9068,97558.0
2017-03-14 15:00:00,36.9,36.95,36.9,36.95,139748.0,31.8982,31.9414,31.8982,31.9414,139748.0
2017-03-14 15:30:00,36.95,37.02,36.94,36.99,479008.0,31.9414,32.0019,31.9327,31.976,479008.0
2017-03-15 09:30:00,37.09,37.09,36.92,36.98,162578.0,32.0624,32.0624,31.9154,31.9673,162578.0
2017-03-15 10:00:00,36.97,37.0,36.85,36.89,233764.0,31.9587,31.9846,31.8549,31.8895,233764.0
2017-03-15 10:30:00,36.89,36.98,36.84,36.98,340142.0,31.8895,31.9673,31.8463,31.9673,340142.0
2017-03-15 11:00:00,36.98,37.11,36.98,37.11,105238.0,31.9673,32.0797,31.9673,32.0797,105238.0
2017-03-15 11:30:00,37.1,37.17,37.1,37.15,56562.0,32.0711,32.1316,32.0711,32.1143,56562.0
2017-03-15 12:00:00,37.15,37.19,37.12,37.17,147270.0,32.1143,32.1489,32.0883,32.1316,147270.0
2017-03-15 12:30:00,37.17,37.2,37.15,37.15,96628.0,32.1316,32.1575,32.1143,32.1143,96628.0
2017-03-15 13:00:00,37.15,37.16,37.04,37.05,87134.0,32.1143,32.1229,32.0192,32.0278,87134.0
2017-03-15 13:30:00,37.04,37.06,37.01,37.04,83210.0,32.0192,32.0365,31.9933,32.0192,83210.0
2017-03-15 14:00:00,37.04,37.17,37.03,37.15,301858.0,32.0192,32.1316,32.0105,32.1143,301858.0
2017-03-15 14:30:00,37.14,37.17,37.09,37.13,244082.0,32.1056,32.1316,32.0624,32.097,244082.0
2017-03-15 15:00:00,37.13,37.23,37.1,37.22,196742.0,32.097,32.1834,32.0711,32.1748,196742.0
2017-03-15 15:30:00,37.23,37.33,37.23,37.25,630316.0,32.1834,32.2699,32.1834,32.2007,630316.0
2017-03-16 09:30:00,37.38,37.43,37.27,37.41,176358.0,32.3131,32.3563,32.218,32.339,176358.0
2017-03-16 10:00:00,37.42,37.45,37.27,37.28,108514.0,32.3477,32.3736,32.218,32.2267,108514.0
2017-03-16 10:30:00,37.28,37.34,37.21,37.34,136780.0,32.2267,32.2785,32.1661,32.2785,136780.0
2017-03-16 11:00:00,37.34,37.34,37.19,37.2,103650.0,32.2785,32.2785,32.1489,32.1575,103650.0
2017-03-16 11:30:00,37.19,37.21,37.12,37.2,100478.0,32.1489,32.1661,32.0883,32.1575,100478.0
2017-03-16 12:00:00,37.19,37.19,37.03,37.09,150436.0,32.1489,32.1489,32.0105,32.0624,150436.0
2017-03-16 12:30:00,37.08,37.12,37.04,37.05,207034.0,32.0538,32.0883,32.0192,32.0278,207034.0
2017-03-16 13:00:00,37.05,37.05,36.98,36.98,130604.0,32.0278,32.0278,31.9673,31.9673,130604.0
2017-03-16 13:30:00,36.98,37.04,36.97,37.01,161876.0,31.9673,32.0192,31.9587,31.9933,161876.0
2017-03-16 14:00:00,37.01,37.07,37.01,37.01,130648.0,31.9933,32.0451,31.9933,31.9933,130648.0
2017-03-16 14:30:00,37.01,37.02,36.93,36.97,110774.0,31.9933,32.0019,31.9241,31.9587,110774.0
2017-03-16 15:00:00,36.97,36.99,36.92,36.96,174216.0,31.9587,31.976,31.9154,31.95,174216.0
2017-03-16 15:30:00,36.96,37.07,36.95,37.06,518938.0,31.95,32.0451,31.9414,32.0365,518938.0
2017-03-17 09:30:00,37.24,37.25,37.07,37.2,792060.0,32.1921,32.2007,32.0451,32.1575,792060.0
2017-03-17 10:00:00,37.2,37.32,37.16,37.31,79950.0,32.1575,32.2612,32.1229,32.2526,79950.0
2017-03-17 10:30:00,37.31,37.35,37.26,37.3,103720.0,32.2526,32.2872,32.2094,32.2439,103720.0
2017-03-17 11:00:00,37.3,37.32,37.26,37.3,283612.0,32.2439,32.2612,32.2094,32.2439,283612.0
2017-03-17 11:30:00,37.3,37.33,37.25,37.3,126980.0,32.2439,32.2699,32.2007,32.2439,126980.0
2017-03-17 12:00:00,37.31,37.34,37.29,37.29,117742.0,32.2526,32.2785,32.2353,32.2353,117742.0
2017-03-17 12:30:00,37.3,37.32,37.28,37.32,77224.0,32.2439,32.2612,32.2267,32.2612,77224.0
2017-03-17 13:00:00,37.32,37.36,37.32,37.34,67902.0,32.2612,32.2958,32.2612,32.2785,67902.0
2017-03-17 13:30:00,37.35,37.38,37.32,37.37,90164.0,32.2872,32.3131,32.2612,32.3045,90164.0
2017-03-17 14:00:00,37.36,37.43,37.35,37.41,112414.0,32.2958,32.3563,32.2872,32.339,112414.0
2017-03-17 14:30:00,37.41,37.43,37.35,37.35,139634.0,32.339,32.3563,32.2872,32.2872,139634.0
2017-03-17 15:00:00,37.36,37.37,37.24,37.27,193982.0,32.2958,32.3045,32.1921,32.218,193982.0
2017-03-17 15:30:00,37.27,37.29,37.08,37.14,891862.0,32.218,32.2353,32.0538,32.1056,891862.0
2017-03-20 09:30:00,37.2,37.39,37.1,37.35,155972.0,32.1575,32.3217,32.0711,32.2872,155972.0
2017-03-20 10:00:00,37.35,37.38,37.27,37.35,283572.0,32.2872,32.3131,32.218,32.2872,283572.0
2017-03-20 10:30:00,37.35,37.37,37.21,37.21,126934.0,32.2872,32.3045,32.1661,32.1661,126934.0
2017-03-20 11:00:00,37.21,37.27,37.2,37.27,260964.0,32.1661,32.218,32.1575,32.218,260964.0
2017-03-20 11:30:00,37.26,37.3,37.23,37.26,69784.0,32.2094,32.2439,32.1834,32.2094,69784.0
2017-03-20 12:00:00,37.26,37.31,37.24,37.25,44710.0,32.2094,32.2526,32.1921,32.2007,44710.0
2017-03-20 12:30:00,37.26,37.33,37.25,37.33,52140.0,32.2094,32.2699,32.2007,32.2699,52140.0
2017-03-20 13:00:00,37.34,37.38,37.33,37.36,58864.0,32.2785,32.3131,32.2699,32.2958,58864.0
2017-03-20 13:30:00,37.37,37.38,37.21,37.22,90084.0,32.3045,32.3131,32.1661,32.1748,90084.0
2017-03-20 14:00:00,37.22,37.24,37.16,37.16,102164.0,32.1748,32.1921,32.1229,32.1229,102164.0
2017-03-20 14:30:00,37.16,37.17,37.11,37.15,93896.0,32.1229,32.1316,32.0797,32.1143,93896.0
2017-03-20 15:00:00,37.16,37.21,37.14,37.17,104424.0,32.1229,32.1661,32.1056,32.1316,104424.0
2017-03-20 15:30:00,37.17,37.2,37.16,37.18,340088.0,32.1316,32.1575,32.1229,32.1402,340088.0
2017-03-21 09:30:00,37.32,37.41,37.23,37.27,146926.0,32.2612,32.339,32.1834,32.218,146926.0
2017-03-21 10:00:00,37.28,37.28,36.98,36.98,137946.0,32.2267,32.2267,31.9673,31.9673,137946.0
2017-03-21 10:30:00,36.98,36.99,36.82,36.87,351318.0,31.9673,31.976,31.829,31.8722,351318.0
2017-03-21 11:00:00,36.88,36.88,36.52,36.52,282676.0,31.8809,31.8809,31.5697,31.5697,282676.0
2017-03-21 11:30:00,36.54,36.63,36.37,36.63,194506.0,31.587,31.6648,31.44,31.6648,194506.0
2017-03-21 12:00:00,36.65,36.71,36.51,36.55,240148.0,31.682,31.7339,31.561,31.5956,240148.0
2017-03-21 12:30:00,36.55,36.56,36.33,36.41,279170.0,31.5956,31.6042,31.4054,31.4746,279170.0
2017-03-21 13:00:00,36.41,36.49,36.38,36.49,197712.0,31.4746,31.5437,31.4486,31.5437,197712.0
2017-03-21 13:30:00,36.49,36.49,36.26,36.27,183828.0,31.5437,31.5437,31.3449,31.3536,183828.0
2017-03-21 14:00:00,36.27,36.38,36.25,36.29,235258.0,31.3536,31.4486,31.3363,31.3708,235258.0
2017-03-21 14:30:00,36.28,36.38,36.24,36.33,210274.0,31.3622,31.4486,31.3276,31.4054,210274.0
2017-03-21 15:00:00,36.33,36.36,36.29,36.34,231470.0,31.4054,31.4314,31.3708,31.4141,231470.0
2017-03-21 15:30:00,36.33,36.33,36.12,36.17,670020.0,31.4054,31.4054,31.2239,31.2671,670020.0
2017-03-22 09:30:00,36.26,36.66,36.18,36.47,575960.0,31.3449,31.6907,31.2758,31.5264,575960.0
2017-03-22 10:00:00,36.46,36.6,36.38,36.4,256140.0,31.5178,31.6388,31.4486,31.4659,256140.0
2017-03-22 10:30:00,36.39,36.57,36.25,36.56,328144.0,31.4573,31.6129,31.3363,31.6042,328144.0
2017-03-22 11:00:00,36.55,36.74,36.46,36.69,212996.0,31.5956,31.7598,31.5178,31.7166,212996.0
2017-03-22 11:30:00,36.69,36.76,36.63,36.75,180422.0,31.7166,31.7771,31.6648,31.7685,180422.0
2017-03-22 12:00:00,36.74,36.78,36.62,36.65,131970.0,31.7598,31.7944,31.6561,31.682,131970.0
2017-03-22 12:30:00,36.65,36.67,36.56,36.62,140038.0,31.682,31.6993,31.6042,31.6561,140038.0
2017-03-22 13:00:00,36.62,36.66,36.53,36.63,139994.0,31.6561,31.6907,31.5783,31.6648,139994.0
2017-03-22 13:30:00,36.62,36.66,36.59,36.6,105216.0,31.6561,31.6907,31.6302,31.6388,105216.0
2017-03-22 14:00:00,36.6,36.67,36.57,36.58,132324.0,31.6388,31.6993,31.6129,31.6215,132324.0
2017-03-22 14:30:00,36.59,36.72,36.58,36.72,120466.0,31.6302,31.7426,31.6215,31.7426,120466.0
2017-03-22 15:00:00,36.71,36.85,36.7,36.78,255308.0,31.7339,31.8549,31.7253,31.7944,255308.0
2017-03-22 15:30:00,36.78,36.8,36.72,36.75,447136.0,31.7944,31.8117,31.7426,31.7685,447136.0
2017-03-23 09:30:00,36.69,36.69,36.3,36.37,348870.0,31.7166,31.7166,31.3795,31.44,348870.0
2017-03-23 10:00:00,36.38,36.4,36.24,36.26,208634.0,31.4486,31.4659,31.3276,31.3449,208634.0
2017-03-23 10:30:00,36.26,36.58,36.26,36.5,567954.0,31.3449,31.6215,31.3449,31.5524,567954.0
2017-03-23 11:00:00,36.51,36.69,36.5,36.61,199320.0,31.561,31.7166,31.5524,31.6475,199320.0
2017-03-23 11:30:00,36.6,36.65,36.58,36.59,95788.0,31.6388,31.682,31.6215,31.6302,95788.0
2017-03-23 12:00:00,36.6,36.66,36.58,36.59,81618.0,31.6388,31.6907,31.6215,31.6302,81618.0
2017-03-23 12:30:00,36.59,36.61,36.56,36.61,57674.0,31.6302,31.6475,31.6042,31.6475,57674.0
2017-03-23 13:00:00,36.62,36.62,36.47,36.49,103564.0,31.6561,31.6561,31.5264,31.5437,103564.0
2017-03-23 13:30:00,36.51,36.57,36.5,36.55,55570.0,31.561,31.6129,31.5524,31.5956,55570.0
2017-03-23 14:00:00,36.54,36.64,36.54,36.63,78368.0,31.587,31.6734,31.587,31.6648,78368.0
2017-03-23 14:30:00,36.63,36.69,36.6,36.62,100654.0,31.6648,31.7166,31.6388,31.6561,100654.0
2017-03-23 15:00:00,36.62,36.63,36.44,36.44,121690.0,31.6561,31.6648,31.5005,31.5005,121690.0
2017-03-23 15:30:00,36.45,36.46,36.32,36.38,657896.0,31.5092,31.5178,31.3968,31.4486,657896.0
2017-03-24 09:30:00,36.8,37.07,36.68,37.0,461968.0,31.8117,32.0451,31.708,31.9846,461968.0
2017-03-24 10:00:00,37.01,37.02,36.86,36.93,148258.0,31.9933,32.0019,31.8636,31.9241,148258.0
2017-03-24 10:30:00,36.93,36.99,36.84,36.96,419582.0,31.9241,31.976,31.8463,31.95,419582.0
2017-03-24 11:00:00,36.97,37.01,36.86,36.88,149980.0,31.9587,31.9933,31.8636,31.8809,149980.0
2017-03-24 11:30:00,36.88,36.92,36.87,36.92,122980.0,31.8809,31.9154,31.8722,31.9154,122980.0
2017-03-24 12:00:00,36.92,36.95,36.74,36.81,165752.0,31.9154,31.9414,31.7598,31.8204,165752.0
2017-03-24 12:30:00,36.82,36.82,36.74,36.75,90322.0,31.829,31.829,31.7598,31.7685,90322.0
2017-03-24 13:00:00,36.74,36.8,36.71,36.77,92060.0,31.7598,31.8117,31.7339,31.7858,92060.0
2017-03-24 13:30:00,36.78,36.78,36.68,36.7,115456.0,31.7944,31.7944,31.708,31.7253,115456.0
2017-03-24 14:00:00,36.71,36.77,36.7,36.74,106820.0,31.7339,31.7858,31.7253,31.7598,106820.0
2017-03-24 14:30:00,36.73,36.77,36.56,36.56,132500.0,31.7512,31.7858,31.6042,31.6042,132500.0
2017-03-24 15:00:00,36.57,36.58,36.48,36.56,163384.0,31.6129,31.6215,31.5351,31.6042,163384.0
2017-03-24 15:30:00,36.56,36.7,36.49,36.58,540440.0,31.6042,31.7253,31.5437,31.6215,540440.0
2017-03-27 09:30:00,36.3,36.35,35.94,36.08,448090.0,31.3795,31.4227,31.0683,31.1893,448090.0
2017-03-27 10:00:00,36.1,36.31,36.02,36.22,349922.0,31.2066,31.3881,31.1374,31.3103,349922.0
2017-03-27 10:30:00,36.21,36.41,36.2,36.28,257840.0,31.3017,31.4746,31.293,31.3622,257840.0
2017-03-27 11:00:00,36.29,36.38,36.22,36.38,72342.0,31.3708,31.4486,31.3103,31.4486,72342.0
2017-03-27 11:30:00,36.38,36.43,36.24,36.32,126058.0,31.4486,31.4919,31.3276,31.3968,126058.0
2017-03-27 12:00:00,36.33,36.47,36.32,36.45,93448.0,31.4054,31.5264,31.3968,31.5092,93448.0
2017-03-27 12:30:00,36.44,36.6,36.41,36.58,79342.0,31.5005,31.6388,31.4746,31.6215,79342.0
2017-03-27 13:00:00,36.58,36.68,36.58,36.63,102004.0,31.6215,31.708,31.6215,31.6648,102004.0
2017-03-27 13:30:00,36.63,36.67,36.59,36.66,82940.0,31.6648,31.6993,31.6302,31.6907,82940.0
2017-03-27 14:00:00,36.66,36.71,36.62,36.65,109262.0,31.6907,31.7339,31.6561,31.682,109262.0
2017-03-27 14:30:00,36.65,36.65,36.53,36.61,165288.0,31.682,31.682,31.5783,31.6475,165288.0
2017-03-27 15:00:00,36.62,36.63,36.48,36.48,206104.0,31.6561,31.6648,31.5351,31.5351,206104.0
2017-03-27 15:30:00,36.48,36.56,36.4,36.41,699844.0,31.5351,31.6042,31.4659,31.4746,699844.0
2017-03-28 09:30:00,36.41,36.61,36.31,36.54,233258.0,31.4746,31.6475,31.3881,31.587,233258.0
2017-03-28 10:00:00,36.56,36.65,36.45,36.55,172194.0,31.6042,31.682,31.5092,31.5956,172194.0
2017-03-28 10:30:00,36.53,36.64,36.49,36.62,80994.0,31.5783,31.6734,31.5437,31.6561,80994.0
2017-03-28 11:00:00,36.61,36.74,36.56,36.71,165204.0,31.6475,31.7598,31.6042,31.7339,165204.0
2017-03-28 11:30:00,36.71,36.85,36.7,36.81,132554.0,31.7339,31.8549,31.7253,31.8204,132554.0
2017-03-28 12:00:00,36.8,36.83,36.74,36.76,111574.0,31.8117,31.8376,31.7598,31.7771,111574.0
2017-03-28 12:30:00,36.77,36.84,36.76,36.8,102272.0,31.7858,31.8463,31.7771,31.8117,102272.0
2017-03-28 13:00:00,36.8,36.81,36.76,36.77,131516.0,31.8117,31.8204,31.7771,31.7858,131516.0
2017-03-28 13:30:00,36.77,36.92,36.75,36.92,177102.0,31.7858,31.9154,31.7685,31.9154,177102.0
2017-03-28 14:00:00,36.92,37.01,36.91,37.0,182206.0,31.9154,31.9933,31.9068,31.9846,182206.0
2017-03-28 14:30:00,36.99,37.02,36.92,36.92,205322.0,31.976,32.0019,31.9154,31.9154,205322.0
2017-03-28 15:00:00,36.92,36.93,36.83,36.85,122138.0,31.9154,31.9241,31.8376,31.8549,122138.0
2017-03-28 15:30:00,36.85,36.87,36.73,36.74,398482.0,31.8549,31.8722,31.7512,31.7598,398482.0
2017-03-29 09:30:00,36.57,36.74,36.51,36.74,179394.0,31.6129,31.7598,31.561,31.7598,179394.0
2017-03-29 10:00:00,36.74,36.89,36.72,36.87,174420.0,31.7598,31.8895,31.7426,31.8722,174420.0
2017-03-29 10:30:00,36.87,36.94,36.82,36.88,158804.0,31.8722,31.9327,31.829,31.8809,158804.0
2017-03-29 11:00:00,36.87,36.9,36.75,36.79,275590.0,31.8722,31.8982,31.7685,31.8031,275590.0
2017-03-29 11:30:00,36.79,36.82,36.76,36.81,157080.0,31.8031,31.829,31.7771,31.8204,157080.0
2017-03-29 12:00:00,36.81,36.82,36.77,36.79,97360.0,31.8204,31.829,31.7858,31.8031,97360.0
2017-03-29 12:30:00,36.79,36.82,36.77,36.8,101118.0,31.8031,31.829,31.7858,31.8117,101118.0
2017-03-29 13:00:00,36.81,36.83,36.78,36.8,170166.0,31.8204,31.8376,31.7944,31.8117,170166.0
2017-03-29 13:30:00,36.8,36.87,36.77,36.86,103850.0,31.8117,31.8722,31.7858,31.8636,103850.0
2017-03-29 14:00:00,36.86,36.87,36.81,36.87,145316.0,31.8636,31.8722,31.8204,31.8722,145316.0
2017-03-29 14:30:00,36.86,36.94,36.84,36.84,167560.0,31.8636,31.9327,31.8463,31.8463,167560.0
2017-03-29 15:00:00,36.84,36.88,36.82,36.87,224480.0,31.8463,31.8809,31.829,31.8722,224480.0
2017-03-29 15:30:00,36.87,36.9,36.82,36.84,511546.0,31.8722,31.8982,31.829,31.8463,511546.0
2017-03-30 09:30:00,36.82,37.18,36.75,37.1,158064.0,31.829,32.1402,31.7685,32.0711,158064.0
2017-03-30 10:00:00,37.1,37.19,37.0,37.05,104692.0,32.0711,32.1489,31.9846,32.0278,104692.0
2017-03-30 10:30:00,37.05,37.13,37.0,37.04,83812.0,32.0278,32.097,31.9846,32.0192,83812.0
2017-03-30 11:00:00,37.05,37.07,36.98,36.99,84640.0,32.0278,32.0451,31.9673,31.976,84640.0
2017-03-30 11:30:00,36.99,37.04,36.97,36.98,85540.0,31.976,32.0192,31.9587,31.9673,85540.0
2017-03-30 12:00:00,36.98,36.98,36.92,36.96,29506.0,31.9673,31.9673,31.9154,31.95,29506.0
2017-03-30 12:30:00,36.95,36.95,36.87,36.94,52474.0,31.9414,31.9414,31.8722,31.9327,52474.0
2017-03-30 13:00:00,36.94,37.05,36.94,37.02,69228.0,31.9327,32.0278,31.9327,32.0019,69228.0
2017-03-30 13:30:00,37.02,37.06,36.99,36.99,137338.0,32.0019,32.0365,31.976,31.976,137338.0
2017-03-30 14:00:00,36.99,37.01,36.97,36.99,136628.0,31.976,31.9933,31.9587,31.976,136628.0
2017-03-30 14:30:00,36.99,37.01,36.88,36.91,64954.0,31.976,31.9933,31.8809,31.9068,64954.0
2017-03-30 15:00:00,36.9,36.95,36.88,36.95,69644.0,31.8982,31.9414,31.8809,31.9414,69644.0
2017-03-30 15:30:00,36.94,36.98,36.91,36.94,358214.0,31.9327,31.9673,31.9068,31.9327,358214.0
2017-03-31 09:30:00,36.85,36.88,36.61,36.68,302466.0,31.8549,31.8809,31.6475,31.708,302466.0
2017-03-31 10:00:00,36.68,36.78,36.67,36.72,259332.0,31.708,31.7944,31.6993,31.7426,259332.0
2017-03-31 10:30:00,36.72,36.75,36.5,36.61,302384.0,31.7426,31.7685,31.5524,31.6475,302384.0
2017-03-31 11:00:00,36.62,36.76,36.62,36.73,124532.0,31.6561,31.7771,31.6561,31.7512,124532.0
2017-03-31 11:30:00,36.72,36.79,36.71,36.75,87560.0,31.7426,31.8031,31.7339,31.7685,87560.0
2017-03-31 12:00:00,36.75,36.91,36.74,36.88,121902.0,31.7685,31.9068,31.7598,31.8809,121902.0
2017-03-31 12:30:00,36.88,37.01,36.87,37.0,123434.0,31.8809,31.9933,31.8722,31.9846,123434.0
2017-03-31 13:00:00,37.0,37.17,36.99,37.14,408328.0,31.9846,32.1316,31.976,32.1056,408328.0
2017-03-31 13:30:00,37.14,37.14,37.01,37.05,260374.0,32.1056,32.1056,31.9933,32.0278,260374.0
2017-03-31 14:00:00,37.05,37.06,36.92,37.04,210804.0,32.0278,32.0365,31.9154,32.0192,210804.0
2017-03-31 14:30:00,37.04,37.04,36.97,36.99,152566.0,32.0192,32.0192,31.9587,31.976,152566.0
2017-03-31 15:00:00,36.99,37.02,36.97,36.98,137810.0,31.976,32.0019,31.9587,31.9673,137810.0
2017-03-31 15:30:00,36.98,37.05,36.88,36.89,510090.0,31.9673,32.0278,31.8809,31.8895,510090.0
2017-04-03 09:30:00,36.97,37.23,36.85,36.87,235480.0,31.9587,32.1834,31.8549,31.8722,235480.0
2017-04-03 10:00:00,36.85,36.95,36.74,36.79,128542.0,31.8549,31.9414,31.7598,31.8031,128542.0
2017-04-03 10:30:00,36.81,36.81,36.52,36.52,108308.0,31.8204,31.8204,31.5697,31.5697,108308.0
2017-04-03 11:00:00,36.52,36.56,36.34,36.38,305040.0,31.5697,31.6042,31.4141,31.4486,305040.0
2017-04-03 11:30:00,36.38,36.42,36.34,36.35,279860.0,31.4486,31.4832,31.4141,31.4227,279860.0
2017-04-03 12:00:00,36.34,36.35,36.23,36.33,273832.0,31.4141,31.4227,31.319,31.4054,273832.0
2017-04-03 12:30:00,36.32,36.42,36.29,36.4,95506.0,31.3968,31.4832,31.3708,31.4659,95506.0
2017-04-03 13:00:00,36.41,36.54,36.39,36.49,171990.0,31.4746,31.587,31.4573,31.5437,171990.0
2017-04-03 13:30:00,36.49,36.54,36.4,36.52,132632.0,31.5437,31.587,31.4659,31.5697,132632.0
2017-04-03 14:00:00,36.53,36.62,36.47,36.62,159554.0,31.5783,31.6561,31.5264,31.6561,159554.0
2017-04-03 14:30:00,36.61,36.72,36.59,36.67,159040.0,31.6475,31.7426,31.6302,31.6993,159040.0
2017-04-03 15:00:00,36.68,36.74,36.66,36.68,136746.0,31.708,31.7598,31.6907,31.708,136746.0
2017-04-03 15:30:00,36.68,36.68,36.6,36.6,257338.0,31.708,31.708,31.6388,31.6388,257338.0
2017-04-04 09:30:00,36.88,37.3,36.66,37.2,526598.0,31.8809,32.2439,31.6907,32.1575,526598.0
2017-04-04 10:00:00,37.19,37.2,37.04,37.13,427312.0,32.1489,32.1575,32.0192,32.097,427312.0
2017-04-04 10:30:00,37.13,37.15,36.72,36.75,424826.0,32.097,32.1143,31.7426,31.7685,424826.0
2017-04-04 11:00:00,36.76,36.89,36.74,36.87,222098.0,31.7771,31.8895,31.7598,31.8722,222098.0
2017-04-04 11:30:00,36.87,36.94,36.84,36.88,161084.0,31.8722,31.9327,31.8463,31.8809,161084.0
2017-04-04 12:00:00,36.88,36.88,36.75,36.8,164506.0,31.8809,31.8809,31.7685,31.8117,164506.0
2017-04-04 12:30:00,36.8,36.8,36.65,36.66,82176.0,31.8117,31.8117,31.682,31.6907,82176.0
2017-04-04 13:00:00,36.66,36.78,36.62,36.77,77810.0,31.6907,31.7944,31.6561,31.7858,77810.0
2017-04-04 13:30:00,36.76,36.8,36.74,36.75,70436.0,31.7771,31.8117,31.7598,31.7685,70436.0
2017-04-04 14:00:00,36.76,36.82,36.75,36.78,109358.0,31.7771,31.829,31.7685,31.7944,109358.0
2017-04-04 14:30:00,36.77,36.81,36.72,36.72,100424.0,31.7858,31.8204,31.7426,31.7426,100424.0
2017-04-04 15:00:00,36.72,36.76,36.68,36.75,152218.0,31.7426,31.7771,31.708,31.7685,152218.0
2017-04-04 15:30:00,36.75,36.76,36.62,36.73,622380.0,31.7685,31.7771,31.6561,31.7512,622380.0
2017-04-05 09:30:00,36.77,37.13,36.76,37.05,246842.0,31.7858,32.097,31.7771,32.0278,246842.0
2017-04-05 10:00:00,37.03,37.1,37.0,37.07,99768.0,32.0105,32.0711,31.9846,32.0451,99768.0
2017-04-05 10:30:00,37.07,37.2,36.98,37.2,349244.0,32.0451,32.1575,31.9673,32.1575,349244.0
2017-04-05 11:00:00,37.19,37.24,37.02,37.04,110916.0,32.1489,32.1921,32.0019,32.0192,110916.0
2017-04-05 11:30:00,37.02,37.13,37.0,37.06,60822.0,32.0019,32.097,31.9846,32.0365,60822.0
2017-04-05 12:00:00,37.07,37.19,37.06,37.18,68350.0,32.0451,32.1489,32.0365,32.1402,68350.0
2017-04-05 12:30:00,37.18,37.19,37.11,37.17,62522.0,32.1402,32.1489,32.0797,32.1316,62522.0
2017-04-05 13:00:00,37.17,37.2,37.14,37.15,80794.0,32.1316,32.1575,32.1056,32.1143,80794.0
2017-04-05 13:30:00,37.15,37.2,37.14,37.19,210244.0,32.1143,32.1575,32.1056,32.1489,210244.0
2017-04-05 14:00:00,37.18,37.19,37.09,37.15,140770.0,32.1402,32.1489,32.0624,32.1143,140770.0
2017-04-05 14:30:00,37.15,37.16,36.88,36.88,199892.0,32.1143,32.1229,31.8809,31.8809,199892.0
2017-04-05 15:00:00,36.88,36.93,36.63,36.72,140260.0,31.8809,31.9241,31.6648,31.7426,140260.0
2017-04-05 15:30:00,36.72,36.72,36.41,36.51,703606.0,31.7426,31.7426,31.4746,31.561,703606.0
2017-04-06 09:30:00,36.45,36.45,36.06,36.38,291736.0,31.5092,31.5092,31.172,31.4486,291736.0
2017-04-06 10:00:00,36.4,36.52,36.35,36.49,433390.0,31.4659,31.5697,31.4227,31.5437,433390.0
2017-04-06 10:30:00,36.49,36.52,36.38,36.46,217618.0,31.5437,31.5697,31.4486,31.5178,217618.0
2017-04-06 11:00:00,36.46,36.54,36.44,36.48,262584.0,31.5178,31.587,31.5005,31.5351,262584.0
2017-04-06 11:30:00,36.49,36.65,36.45,36.64,127746.0,31.5437,31.682,31.5092,31.6734,127746.0
2017-04-06 12:00:00,36.65,36.7,36.59,36.68,175232.0,31.682,31.7253,31.6302,31.708,175232.0
2017-04-06 12:30:00,36.69,36.79,36.66,36.79,225662.0,31.7166,31.8031,31.6907,31.8031,225662.0
2017-04-06 13:00:00,36.79,36.9,36.77,36.88,116792.0,31.8031,31.8982,31.7858,31.8809,116792.0
2017-04-06 13:30:00,36.88,36.91,36.81,36.83,129856.0,31.8809,31.9068,31.8204,31.8376,129856.0
2017-04-06 14:00:00,36.83,36.85,36.76,36.78,108106.0,31.8376,31.8549,31.7771,31.7944,108106.0
2017-04-06 14:30:00,36.77,36.82,36.68,36.7,143848.0,31.7858,31.829,31.708,31.7253,143848.0
2017-04-06 15:00:00,36.7,36.8,36.68,36.71,252726.0,31.7253,31.8117,31.708,31.7339,252726.0
2017-04-06 15:30:00,36.71,36.78,36.67,36.77,807072.0,31.7339,31.7944,31.6993,31.7858,807072.0
2017-04-07 09:30:00,36.78,37.02,36.67,36.68,277468.0,31.7944,32.0019,31.6993,31.708,277468.0
2017-04-07 10:00:00,36.67,36.88,36.63,36.85,361248.0,31.6993,31.8809,31.6648,31.8549,361248.0
2017-04-07 10:30:00,36.86,36.99,36.79,36.83,283626.0,31.8636,31.976,31.8031,31.8376,283626.0
2017-04-07 11:00:00,36.83,36.86,36.72,36.82,195610.0,31.8376,31.8636,31.7426,31.829,195610.0
2017-04-07 11:30:00,36.82,36.82,36.68,36.81,330986.0,31.829,31.829,31.708,31.8204,330986.0
2017-04-07 12:00:00,36.81,36.96,36.81,36.95,158100.0,31.8204,31.95,31.8204,31.9414,158100.0
2017-04-07 12:30:00,36.96,37.11,36.96,37.1,150394.0,31.95,32.0797,31.95,32.0711,150394.0
2017-04-07 13:00:00,37.09,37.1,37.01,37.08,103242.0,32.0624,32.0711,31.9933,32.0538,103242.0
2017-04-07 13:30:00,37.08,37.13,36.99,36.99,89986.0,32.0538,32.097,31.976,31.976,89986.0
2017-04-07 14:00:00,36.99,37.04,36.99,37.01,110782.0,31.976,32.0192,31.976,31.9933,110782.0
2017-04-07 14:30:00,37.0,37.02,36.95,36.95,167778.0,31.9846,32.0019,31.9414,31.9414,167778.0
2017-04-07 15:00:00,36.95,37.02,36.95,37.0,193828.0,31.9414,32.0019,31.9414,31.9846,193828.0
2017-04-07 15:30:00,37.0,37.06,36.95,37.03,811608.0,31.9846,32.0365,31.9414,32.0105,811608.0
2017-04-10 09:30:00,37.03,37.19,36.93,37.11,215804.0,32.0105,32.1489,31.9241,32.0797,215804.0
2017-04-10 10:00:00,37.12,37.14,36.9,36.91,262922.0,32.0883,32.1056,31.8982,31.9068,262922.0
2017-04-10 10:30:00,36.91,36.96,36.83,36.86,387888.0,31.9068,31.95,31.8376,31.8636,387888.0
2017-04-10 11:00:00,36.85,36.85,36.77,36.81,154118.0,31.8549,31.8549,31.7858,31.8204,154118.0
2017-04-10 11:30:00,36.81,36.84,36.64,36.68,225214.0,31.8204,31.8463,31.6734,31.708,225214.0
2017-04-10 12:00:00,36.68,36.75,36.66,36.74,164106.0,31.708,31.7685,31.6907,31.7598,164106.0
2017-04-10 12:30:00,36.75,36.8,36.66,36.78,362012.0,31.7685,31.8117,31.6907,31.7944,362012.0
2017-04-10 13:00:00,36.78,36.87,36.77,36.85,119854.0,31.7944,31.8722,31.7858,31.8549,119854.0
2017-04-10 13:30:00,36.85,36.93,36.85,36.9,83234.0,31.8549,31.9241,31.8549,31.8982,83234.0
2017-04-10 14:00:00,36.91,36.91,36.85,36.85,207798.0,31.9068,31.9068,31.8549,31.8549,207798.0
2017-04-10 14:30:00,36.85,36.88,36.81,36.82,151488.0,31.8549,31.8809,31.8204,31.829,151488.0
2017-04-10 15:00:00,36.82,36.86,36.71,36.71,155930.0,31.829,31.8636,31.7339,31.7339,155930.0
2017-04-10 15:30:00,36.71,36.73,36.66,36.71,396510.0,31.7339,31.7512,31.6907,31.7339,396510.0
2017-04-11 09:30:00,36.52,36.57,36.18,36.24,279014.0,31.5697,31.6129,31.2758,31.3276,279014.0
2017-04-11 10:00:00,36.24,36.28,35.79,35.85,443890.0,31.3276,31.3622,30.9386,30.9905,443890.0
2017-04-11 10:30:00,35.86,35.88,35.7,35.87,782660.0,30.9991,31.0164,30.8608,31.0078,782660.0
2017-04-11 11:00:00,35.86,35.98,35.71,35.8,541174.0,30.9991,31.1029,30.8695,30.9473,541174.0
2017-04-11 11:30:00,35.81,35.91,35.77,35.87,383694.0,30.9559,31.0424,30.9213,31.0078,383694.0
2017-04-11 12:00:00,35.87,36.1,35.81,36.09,256128.0,31.0078,31.2066,30.9559,31.198,256128.0
2017-04-11 12:30:00,36.07,36.13,36.01,36.1,412378.0,31.1807,31.2325,31.1288,31.2066,412378.0
2017-04-11 13:00:00,36.1,36.24,36.1,36.13,568960.0,31.2066,31.3276,31.2066,31.2325,568960.0
2017-04-11 13:30:00,36.13,36.23,36.1,36.21,308332.0,31.2325,31.319,31.2066,31.3017,308332.0
2017-04-11 14:00:00,36.21,36.27,36.2,36.24,311230.0,31.3017,31.3536,31.293,31.3276,311230.0
2017-04-11 14:30:00,36.24,36.27,36.13,36.25,227314.0,31.3276,31.3536,31.2325,31.3363,227314.0
2017-04-11 15:00:00,36.24,36.26,36.1,36.16,527820.0,31.3276,31.3449,31.2066,31.2585,527820.0
2017-04-11 15:30:00,36.17,36.34,36.16,36.34,735018.0,31.2671,31.4141,31.2585,31.4141,735018.0
2017-04-12 09:30:00,36.32,36.32,36.14,36.23,298094.0,31.3968,31.3968,31.2412,31.319,298094.0
2017-04-12 10:00:00,36.24,36.35,36.18,36.24,292076.0,31.3276,31.4227,31.2758,31.3276,292076.0
2017-04-12 10:30:00,36.24,36.3,36.18,36.22,615130.0,31.3276,31.3795,31.2758,31.3103,615130.0
2017-04-12 11:00:00,36.23,36.27,36.15,36.26,179570.0,31.319,31.3536,31.2498,31.3449,179570.0
2017-04-12 11:30:00,36.26,36.26,36.11,36.13,798238.0,31.3449,31.3449,31.2152,31.2325,798238.0
2017-04-12 12:00:00,36.12,36.13,35.9,35.98,629460.0,31.2239,31.2325,31.0337,31.1029,629460.0
2017-04-12 12:30:00,35.97,35.98,35.85,35.93,137850.0,31.0942,31.1029,30.9905,31.0596,137850.0
2017-04-12 13:00:00,35.93,36.1,35.91,36.08,229174.0,31.0596,31.2066,31.0424,31.1893,229174.0
2017-04-12 13:30:00,36.08,36.17,36.06,36.17,142850.0,31.1893,31.2671,31.172,31.2671,142850.0
2017-04-12 14:00:00,36.16,36.19,36.12,36.15,98782.0,31.2585,31.2844,31.2239,31.2498,98782.0
2017-04-12 14:30:00,36.15,36.2,36.04,36.14,297316.0,31.2498,31.293,31.1547,31.2412,297316.0
2017-04-12 15:00:00,36.15,36.15,36.05,36.11,281890.0,31.2498,31.2498,31.1634,31.2152,281890.0
2017-04-12 15:30:00,36.1,36.27,35.97,36.08,1213686.0,31.2066,31.3536,31.0942,31.1893,1213686.0
2017-04-13 09:30:00,36.01,36.37,35.96,36.32,198082.0,31.1288,31.44,31.0856,31.3968,198082.0
2017-04-13 10:00:00,36.32,36.43,36.29,36.34,171692.0,31.3968,31.4919,31.3708,31.4141,171692.0
2017-04-13 10:30:00,36.35,36.44,36.31,36.4,353624.0,31.4227,31.5005,31.3881,31.4659,353624.0
2017-04-13 11:00:00,36.41,36.43,36.37,36.39,206434.0,31.4746,31.4919,31.44,31.4573,206434.0
2017-04-13 11:30:00,36.39,36.42,36.38,36.4,159566.0,31.4573,31.4832,31.4486,31.4659,159566.0
2017-04-13 12:00:00,36.4,36.44,36.37,36.43,467794.0,31.4659,31.5005,31.44,31.4919,467794.0
2017-04-13 12:30:00,36.44,36.45,36.4,36.43,182002.0,31.5005,31.5092,31.4659,31.4919,182002.0
2017-04-13 13:00:00,36.42,36.43,36.19,36.29,484418.0,31.4832,31.4919,31.2844,31.3708,484418.0
2017-04-13 13:30:00,36.27,36.29,36.18,36.24,109688.0,31.3536,31.3708,31.2758,31.3276,109688.0
2017-04-13 14:00:00,36.25,36.29,36.21,36.25,172896.0,31.3363,31.3708,31.3017,31.3363,172896.0
2017-04-13 14:30:00,36.24,36.29,36.24,36.27,244052.0,31.3276,31.3708,31.3276,31.3536,244052.0
2017-04-13 15:00:00,36.26,36.3,36.17,36.2,626486.0,31.3449,31.3795,31.2671,31.293,626486.0
2017-04-13 15:30:00,36.2,36.21,36.04,36.13,842920.0,31.293,31.3017,31.1547,31.2325,842920.0
2017-04-17 09:30:00,36.27,36.43,36.18,36.42,153540.0,31.3536,31.4919,31.2758,31.4832,153540.0
2017-04-17 10:00:00,36.38,36.59,36.34,36.52,166280.0,31.4486,31.6302,31.4141,31.5697,166280.0
2017-04-17 10:30:00,36.52,36.59,36.51,36.53,324478.0,31.5697,31.6302,31.561,31.5783,324478.0
2017-04-17 11:00:00,36.52,36.57,36.5,36.54,113424.0,31.5697,31.6129,31.5524,31.587,113424.0
2017-04-17 11:30:00,36.55,36.55,36.41,36.42,135896.0,31.5956,31.5956,31.4746,31.4832,135896.0
2017-04-17 12:00:00,36.42,36.52,36.42,36.49,74244.0,31.4832,31.5697,31.4832,31.5437,74244.0
2017-04-17 12:30:00,36.49,36.49,36.37,36.37,167950.0,31.5437,31.5437,31.44,31.44,167950.0
2017-04-17 13:00:00,36.36,36.39,36.32,36.35,107312.0,31.4314,31.4573,31.3968,31.4227,107312.0
2017-04-17 13:30:00,36.37,36.4,36.35,36.37,53466.0,31.44,31.4659,31.4227,31.44,53466.0
2017-04-17 14:00:00,36.37,36.42,36.35,36.41,134330.0,31.44,31.4832,31.4227,31.4746,134330.0
2017-04-17 14:30:00,36.4,36.45,36.36,36.39,150508.0,31.4659,31.5092,31.4314,31.4573,150508.0
2017-04-17 15:00:00,36.38,36.47,36.33,36.46,74030.0,31.4486,31.5264,31.4054,31.5178,74030.0
2017-04-17 15:30:00,36.46,36.53,36.44,36.49,435440.0,31.5178,31.5783,31.5005,31.5437,435440.0
2017-04-18 09:30:00,36.3,36.57,36.28,36.57,211674.0,31.3795,31.6129,31.3622,31.6129,211674.0
2017-04-18 10:00:00,36.59,36.6,36.48,36.59,132512.0,31.6302,31.6388,31.5351,31.6302,132512.0
2017-04-18 10:30:00,36.59,36.7,36.52,36.59,249166.0,31.6302,31.7253,31.5697,31.6302,249166.0
2017-04-18 11:00:00,36.59,36.68,36.55,36.58,142060.0,31.6302,31.708,31.5956,31.6215,142060.0
2017-04-18 11:30:00,36.57,36.6,36.49,36.55,313796.0,31.6129,31.6388,31.5437,31.5956,313796.0
2017-04-18 12:00:00,36.55,36.58,36.49,36.56,89842.0,31.5956,31.6215,31.5437,31.6042,89842.0
2017-04-18 12:30:00,36.55,36.59,36.52,36.52,62340.0,31.5956,31.6302,31.5697,31.5697,62340.0
2017-04-18 13:00:00,36.52,36.57,36.51,36.57,53172.0,31.5697,31.6129,31.561,31.6129,53172.0
2017-04-18 13:30:00,36.57,36.63,36.55,36.63,163398.0,31.6129,31.6648,31.5956,31.6648,163398.0
2017-04-18 14:00:00,36.63,36.68,36.6,36.65,120512.0,31.6648,31.708,31.6388,31.682,120512.0
2017-04-18 14:30:00,36.63,36.93,36.63,36.91,412510.0,31.6648,31.9241,31.6648,31.9068,412510.0
2017-04-18 15:00:00,36.91,37.16,36.9,37.08,787166.0,31.9068,32.1229,31.8982,32.0538,787166.0
2017-04-18 15:30:00,37.08,37.1,37.0,37.07,1016598.0,32.0538,32.0711,31.9846,32.0451,1016598.0
2017-04-19 09:30:00,37.27,37.7,37.27,37.49,997500.0,32.218,32.5897,32.218,32.4082,997500.0
2017-04-19 10:00:00,37.49,37.51,37.24,37.34,343364.0,32.4082,32.4255,32.1921,32.2785,343364.0
2017-04-19 10:30:00,37.34,37.4,37.28,37.34,222666.0,32.2785,32.3304,32.2267,32.2785,222666.0
2017-04-19 11:00:00,37.35,37.59,37.33,37.59,357110.0,32.2872,32.4946,32.2699,32.4946,357110.0
2017-04-19 11:30:00,37.6,37.72,37.55,37.65,829416.0,32.5033,32.607,32.4601,32.5465,829416.0
2017-04-19 12:00:00,37.65,37.66,37.41,37.49,500060.0,32.5465,32.5551,32.339,32.4082,500060.0
2017-04-19 12:30:00,37.47,37.48,37.38,37.42,101310.0,32.3909,32.3995,32.3131,32.3477,101310.0
2017-04-19 13:00:00,37.42,37.46,37.35,37.4,102142.0,32.3477,32.3823,32.2872,32.3304,102142.0
2017-04-19 13:30:00,37.4,37.48,37.39,37.45,188304.0,32.3304,32.3995,32.3217,32.3736,188304.0
2017-04-19 14:00:00,37.45,37.46,37.35,37.41,202764.0,32.3736,32.3823,32.2872,32.339,202764.0
2017-04-19 14:30:00,37.4,37.52,37.39,37.44,181282.0,32.3304,32.4341,32.3217,32.365,181282.0
2017-04-19 15:00:00,37.44,37.52,37.4,37.44,418650.0,32.365,32.4341,32.3304,32.365,418650.0
2017-04-19 15:30:00,37.43,37.45,37.3,37.44,828820.0,32.3563,32.3736,32.2439,32.365,828820.0
2017-04-20 09:30:00,37.76,37.93,37.61,37.65,375908.0,32.6416,32.7885,32.5119,32.5465,375908.0
2017-04-20 10:00:00,37.65,37.77,37.65,37.7,296802.0,32.5465,32.6502,32.5465,32.5897,296802.0
2017-04-20 10:30:00,37.69,37.77,37.63,37.71,186486.0,32.5811,32.6502,32.5292,32.5984,186486.0
2017-04-20 11:00:00,37.71,37.72,37.58,37.68,160422.0,32.5984,32.607,32.486,32.5724,160422.0
2017-04-20 11:30:00,37.68,37.83,37.59,37.82,162262.0,32.5724,32.7021,32.4946,32.6935,162262.0
2017-04-20 12:00:00,37.82,37.9,37.8,37.86,163852.0,32.6935,32.7626,32.6762,32.728,163852.0
2017-04-20 12:30:00,37.85,37.98,37.83,37.9,255848.0,32.7194,32.8318,32.7021,32.7626,255848.0
2017-04-20 13:00:00,37.89,37.9,37.79,37.81,277908.0,32.754,32.7626,32.6675,32.6848,277908.0
2017-04-20 13:30:00,37.82,37.98,37.8,37.97,199984.0,32.6935,32.8318,32.6762,32.8231,199984.0
2017-04-20 14:00:00,37.97,37.98,37.85,37.85,296050.0,32.8231,32.8318,32.7194,32.7194,296050.0
2017-04-20 14:30:00,37.85,37.95,37.82,37.92,179888.0,32.7194,32.8058,32.6935,32.7799,179888.0
2017-04-20 15:00:00,37.92,37.93,37.82,37.87,306064.0,32.7799,32.7885,32.6935,32.7367,306064.0
2017-04-20 15:30:00,37.87,37.88,37.82,37.82,756898.0,32.7367,32.7453,32.6935,32.6935,756898.0
2017-04-21 09:30:00,37.38,37.5,36.95,37.23,1456238.0,32.3131,32.4168,31.9414,32.1834,1456238.0
2017-04-21 10:00:00,37.24,37.39,37.22,37.38,604990.0,32.1921,32.3217,32.1748,32.3131,604990.0
2017-04-21 10:30:00,37.37,37.38,37.01,37.02,310546.0,32.3045,32.3131,31.9933,32.0019,310546.0
2017-04-21 11:00:00,37.01,37.24,36.94,37.21,359694.0,31.9933,32.1921,31.9327,32.1661,359694.0
2017-04-21 11:30:00,37.22,37.27,37.13,37.13,312476.0,32.1748,32.218,32.097,32.097,312476.0
2017-04-21 12:00:00,37.13,37.14,37.02,37.04,128570.0,32.097,32.1056,32.0019,32.0192,128570.0
2017-04-21 12:30:00,37.04,37.1,37.02,37.03,89876.0,32.0192,32.0711,32.0019,32.0105,89876.0
2017-04-21 13:00:00,37.04,37.09,36.99,37.05,147690.0,32.0192,32.0624,31.976,32.0278,147690.0
2017-04-21 13:30:00,37.05,37.15,37.0,37.13,100904.0,32.0278,32.1143,31.9846,32.097,100904.0
2017-04-21 14:00:00,37.12,37.22,37.09,37.21,248784.0,32.0883,32.1748,32.0624,32.1661,248784.0
2017-04-21 14:30:00,37.21,37.26,37.15,37.18,157628.0,32.1661,32.2094,32.1143,32.1402,157628.0
2017-04-21 15:00:00,37.18,37.24,37.13,37.23,189832.0,32.1402,32.1921,32.097,32.1834,189832.0
2017-04-21 15:30:00,37.24,37.29,37.2,37.22,614468.0,32.1921,32.2353,32.1575,32.1748,614468.0
2017-04-24 09:30:00,37.74,37.95,37.56,37.87,389810.0,32.6243,32.8058,32.4687,32.7367,389810.0
2017-04-24 10:00:00,37.86,37.94,37.72,37.76,202064.0,32.728,32.7972,32.607,32.6416,202064.0
2017-04-24 10:30:00,37.77,37.79,37.67,37.74,116006.0,32.6502,32.6675,32.5638,32.6243,116006.0
2017-04-24 11:00:00,37.74,37.8,37.68,37.8,182850.0,32.6243,32.6762,32.5724,32.6762,182850.0
2017-04-24 11:30:00,37.8,37.85,37.77,37.81,66448.0,32.6762,32.7194,32.6502,32.6848,66448.0
2017-04-24 12:00:00,37.81,37.89,37.77,37.78,90094.0,32.6848,32.754,32.6502,32.6589,90094.0
2017-04-24 12:30:00,37.77,37.82,37.72,37.82,100466.0,32.6502,32.6935,32.607,32.6935,100466.0
2017-04-24 13:00:00,37.82,37.87,37.8,37.85,57830.0,32.6935,32.7367,32.6762,32.7194,57830.0
2017-04-24 13:30:00,37.85,37.88,37.81,37.87,115272.0,32.7194,32.7453,32.6848,32.7367,115272.0
2017-04-24 14:00:00,37.87,37.93,37.85,37.92,112434.0,32.7367,32.7885,32.7194,32.7799,112434.0
2017-04-24 14:30:00,37.93,37.99,37.92,37.98,225592.0,32.7885,32.8404,32.7799,32.8318,225592.0
2017-04-24 15:00:00,37.98,38.05,37.94,37.95,135256.0,32.8318,32.8923,32.7972,32.8058,135256.0
2017-04-24 15:30:00,37.95,37.99,37.92,37.98,540266.0,32.8058,32.8404,32.7799,32.8318,540266.0
2017-04-25 09:30:00,38.0,38.17,37.88,38.13,534328.0,32.8491,32.996,32.7453,32.9614,534328.0
2017-04-25 10:00:00,38.12,38.27,38.1,38.13,413046.0,32.9528,33.0825,32.9355,32.9614,413046.0
2017-04-25 10:30:00,38.15,38.21,38.02,38.02,233286.0,32.9787,33.0306,32.8663,32.8663,233286.0
2017-04-25 11:00:00,38.02,38.2,38.01,38.14,363116.0,32.8663,33.0219,32.8577,32.9701,363116.0
2017-04-25 11:30:00,38.16,38.21,38.1,38.18,300412.0,32.9874,33.0306,32.9355,33.0047,300412.0
2017-04-25 12:00:00,38.19,38.21,38.18,38.2,249566.0,33.0133,33.0306,33.0047,33.0219,249566.0
2017-04-25 12:30:00,38.19,38.27,38.16,38.23,138972.0,33.0133,33.0825,32.9874,33.0479,138972.0
2017-04-25 13:00:00,38.24,38.35,38.23,38.33,372114.0,33.0565,33.1516,33.0479,33.1343,372114.0
2017-04-25 13:30:00,38.34,38.35,38.24,38.24,110868.0,33.143,33.1516,33.0565,33.0565,110868.0
2017-04-25 14:00:00,38.23,38.31,38.23,38.3,245852.0,33.0479,33.117,33.0479,33.1084,245852.0
2017-04-25 14:30:00,38.29,38.33,38.24,38.26,206532.0,33.0997,33.1343,33.0565,33.0738,206532.0
2017-04-25 15:00:00,38.26,38.38,38.26,38.34,294230.0,33.0738,33.1775,33.0738,33.143,294230.0
2017-04-25 15:30:00,38.34,38.4,38.3,38.36,636398.0,33.143,33.1948,33.1084,33.1603,636398.0
2017-04-26 09:30:00,38.37,38.41,38.06,38.06,237134.0,33.1689,33.2035,32.9009,32.9009,237134.0
2017-04-26 10:00:00,38.07,38.1,37.88,37.91,251746.0,32.9096,32.9355,32.7453,32.7713,251746.0
2017-04-26 10:30:00,37.93,38.06,37.91,38.05,244604.0,32.7885,32.9009,32.7713,32.8923,244604.0
2017-04-26 11:00:00,38.04,38.18,38.04,38.14,132778.0,32.8836,33.0047,32.8836,32.9701,132778.0
2017-04-26 11:30:00,38.14,38.24,38.05,38.07,223860.0,32.9701,33.0565,32.8923,32.9096,223860.0
2017-04-26 12:00:00,38.06,38.19,38.04,38.17,81318.0,32.9009,33.0133,32.8836,32.996,81318.0
2017-04-26 12:30:00,38.16,38.18,38.1,38.16,96070.0,32.9874,33.0047,32.9355,32.9874,96070.0
2017-04-26 13:00:00,38.16,38.2,38.11,38.11,100750.0,32.9874,33.0219,32.9441,32.9441,100750.0
2017-04-26 13:30:00,38.12,38.13,38.02,38.02,134428.0,32.9528,32.9614,32.8663,32.8663,134428.0
2017-04-26 14:00:00,38.02,38.11,38.01,38.07,107422.0,32.8663,32.9441,32.8577,32.9096,107422.0
2017-04-26 14:30:00,38.08,38.13,38.05,38.05,104112.0,32.9182,32.9614,32.8923,32.8923,104112.0
2017-04-26 15:00:00,38.04,38.12,38.03,38.04,91566.0,32.8836,32.9528,32.875,32.8836,91566.0
2017-04-26 15:30:00,38.05,38.14,38.03,38.08,645820.0,32.8923,32.9701,32.875,32.9182,645820.0
2017-04-27 09:30:00,38.27,38.55,38.25,38.45,244632.0,33.0825,33.3245,33.0652,33.2381,244632.0
2017-04-27 10:00:00,38.46,38.62,38.45,38.52,323126.0,33.2467,33.385,33.2381,33.2986,323126.0
2017-04-27 10:30:00,38.52,38.66,38.43,38.45,235582.0,33.2986,33.4196,33.2208,33.2381,235582.0
2017-04-27 11:00:00,38.45,38.45,38.31,38.35,199466.0,33.2381,33.2381,33.117,33.1516,199466.0
2017-04-27 11:30:00,38.35,38.38,38.23,38.28,102950.0,33.1516,33.1775,33.0479,33.0911,102950.0
2017-04-27 12:00:00,38.28,38.38,38.27,38.38,119458.0,33.0911,33.1775,33.0825,33.1775,119458.0
2017-04-27 12:30:00,38.38,38.41,38.35,38.41,128050.0,33.1775,33.2035,33.1516,33.2035,128050.0
2017-04-27 13:00:00,38.41,38.41,38.35,38.36,123958.0,33.2035,33.2035,33.1516,33.1603,123958.0
2017-04-27 13:30:00,38.35,38.38,38.32,38.35,133972.0,33.1516,33.1775,33.1257,33.1516,133972.0
2017-04-27 14:00:00,38.36,38.45,38.35,38.4,95328.0,33.1603,33.2381,33.1516,33.1948,95328.0
2017-04-27 14:30:00,38.4,38.42,38.35,38.39,189532.0,33.1948,33.2121,33.1516,33.1862,189532.0
2017-04-27 15:00:00,38.38,38.4,38.33,38.39,130752.0,33.1775,33.1948,33.1343,33.1862,130752.0
2017-04-27 15:30:00,38.39,38.42,38.35,38.38,336822.0,33.1862,33.2121,33.1516,33.1775,336822.0
2017-04-28 09:30:00,38.36,38.36,37.93,37.93,154258.0,33.1603,33.1603,32.7885,32.7885,154258.0
2017-04-28 10:00:00,37.95,38.01,37.85,38.0,129122.0,32.8058,32.8577,32.7194,32.8491,129122.0
2017-04-28 10:30:00,37.98,38.01,37.88,38.01,177134.0,32.8318,32.8577,32.7453,32.8577,177134.0
2017-04-28 11:00:00,38.0,38.04,37.95,37.95,118948.0,32.8491,32.8836,32.8058,32.8058,118948.0
2017-04-28 11:30:00,37.94,37.95,37.81,37.88,92832.0,32.7972,32.8058,32.6848,32.7453,92832.0
2017-04-28 12:00:00,37.89,37.95,37.86,37.91,70470.0,32.754,32.8058,32.728,32.7713,70470.0
2017-04-28 12:30:00,37.92,37.93,37.85,37.88,79912.0,32.7799,32.7885,32.7194,32.7453,79912.0
2017-04-28 13:00:00,37.88,37.91,37.8,37.83,190192.0,32.7453,32.7713,32.6762,32.7021,190192.0
2017-04-28 13:30:00,37.83,37.87,37.8,37.82,128404.0,32.7021,32.7367,32.6762,32.6935,128404.0
2017-04-28 14:00:00,37.82,37.85,37.76,37.76,166836.0,32.6935,32.7194,32.6416,32.6416,166836.0
2017-04-28 14:30:00,37.76,37.78,37.71,37.73,160796.0,32.6416,32.6589,32.5984,32.6157,160796.0
2017-04-28 15:00:00,37.73,37.83,37.72,37.77,135094.0,32.6157,32.7021,32.607,32.6502,135094.0
2017-04-28 15:30:00,37.77,37.87,37.73,37.8,562376.0,32.6502,32.7367,32.6157,32.6762,562376.0
2017-05-01 09:30:00,37.96,37.97,37.82,37.91,136294.0,32.8145,32.8231,32.6935,32.7713,136294.0
2017-05-01 10:00:00,37.88,37.88,37.52,37.66,158818.0,32.7453,32.7453,32.4341,32.5551,158818.0
2017-05-01 10:30:00,37.66,37.74,37.65,37.74,144192.0,32.5551,32.6243,32.5465,32.6243,144192.0
2017-05-01 11:00:00,37.73,37.84,37.73,37.82,70730.0,32.6157,32.7107,32.6157,32.6935,70730.0
2017-05-01 11:30:00,37.83,37.86,37.78,37.85,79058.0,32.7021,32.728,32.6589,32.7194,79058.0
2017-05-01 12:00:00,37.87,37.9,37.81,37.82,55982.0,32.7367,32.7626,32.6848,32.6935,55982.0
2017-05-01 12:30:00,37.82,37.85,37.74,37.79,86200.0,32.6935,32.7194,32.6243,32.6675,86200.0
2017-05-01 13:00:00,37.8,37.9,37.78,37.88,105652.0,32.6762,32.7626,32.6589,32.7453,105652.0
2017-05-01 13:30:00,37.88,37.94,37.85,37.94,52506.0,32.7453,32.7972,32.7194,32.7972,52506.0
2017-05-01 14:00:00,37.94,37.99,37.93,37.98,99850.0,32.7972,32.8404,32.7885,32.8318,99850.0
2017-05-01 14:30:00,37.98,38.05,37.98,38.04,95572.0,32.8318,32.8923,32.8318,32.8836,95572.0
2017-05-01 15:00:00,38.04,38.08,38.01,38.07,133934.0,32.8836,32.9182,32.8577,32.9096,133934.0
2017-05-01 15:30:00,38.07,38.13,38.07,38.09,275662.0,32.9096,32.9614,32.9096,32.9269,275662.0
2017-05-02 09:30:00,38.05,38.08,37.65,37.65,173350.0,32.8923,32.9182,32.5465,32.5465,173350.0
2017-05-02 10:00:00,37.67,37.77,37.56,37.74,322960.0,32.5638,32.6502,32.4687,32.6243,322960.0
2017-05-02 10:30:00,37.74,37.8,37.66,37.8,260442.0,32.6243,32.6762,32.5551,32.6762,260442.0
2017-05-02 11:00:00,37.8,37.83,37.7,37.73,137016.0,32.6762,32.7021,32.5897,32.6157,137016.0
2017-05-02 11:30:00,37.73,37.84,37.71,37.8,103520.0,32.6157,32.7107,32.5984,32.6762,103520.0
2017-05-02 12:00:00,37.8,37.87,37.79,37.83,77732.0,32.6762,32.7367,32.6675,32.7021,77732.0
2017-05-02 12:30:00,37.83,37.88,37.82,37.87,62890.0,32.7021,32.7453,32.6935,32.7367,62890.0
2017-05-02 13:00:00,37.87,37.91,37.82,37.85,99030.0,32.7367,32.7713,32.6935,32.7194,99030.0
2017-05-02 13:30:00,37.85,37.85,37.77,37.79,92096.0,32.7194,32.7194,32.6502,32.6675,92096.0
2017-05-02 14:00:00,37.79,37.82,37.76,37.79,164438.0,32.6675,32.6935,32.6416,32.6675,164438.0
2017-05-02 14:30:00,37.79,37.82,37.69,37.7,175310.0,32.6675,32.6935,32.5811,32.5897,175310.0
2017-05-02 15:00:00,37.7,37.81,37.66,37.76,189296.0,32.5897,32.6848,32.5551,32.6416,189296.0
2017-05-02 15:30:00,37.76,37.85,37.74,37.85,412872.0,32.6416,32.7194,32.6243,32.7194,412872.0
2017-05-03 09:30:00,37.77,37.88,37.68,37.77,131984.0,32.6502,32.7453,32.5724,32.6502,131984.0
2017-05-03 10:00:00,37.77,37.8,37.63,37.74,157458.0,32.6502,32.6762,32.5292,32.6243,157458.0
2017-05-03 10:30:00,37.75,37.81,37.65,37.68,198778.0,32.6329,32.6848,32.5465,32.5724,198778.0
2017-05-03 11:00:00,37.68,37.77,37.63,37.74,197448.0,32.5724,32.6502,32.5292,32.6243,197448.0
2017-05-03 11:30:00,37.74,37.78,37.69,37.72,320878.0,32.6243,32.6589,32.5811,32.607,320878.0
2017-05-03 12:00:00,37.72,37.74,37.64,37.65,217532.0,32.607,32.6243,32.5379,32.5465,217532.0
2017-05-03 12:30:00,37.66,37.69,37.62,37.63,335700.0,32.5551,32.5811,32.5206,32.5292,335700.0
2017-05-03 13:00:00,37.62,37.63,37.59,37.63,123998.0,32.5206,32.5292,32.4946,32.5292,123998.0
2017-05-03 13:30:00,37.63,37.63,37.57,37.57,122928.0,32.5292,32.5292,32.4773,32.4773,122928.0
2017-05-03 14:00:00,37.58,37.63,37.49,37.52,234844.0,32.486,32.5292,32.4082,32.4341,234844.0
2017-05-03 14:30:00,37.52,37.62,37.49,37.6,234946.0,32.4341,32.5206,32.4082,32.5033,234946.0
2017-05-03 15:00:00,37.6,37.6,37.54,37.55,229304.0,32.5033,32.5033,32.4514,32.4601,229304.0
2017-05-03 15:30:00,37.55,37.7,37.55,37.63,739530.0,32.4601,32.5897,32.4601,32.5292,739530.0
2017-05-04 09:30:00,37.67,37.83,37.61,37.67,179156.0,32.5638,32.7021,32.5119,32.5638,179156.0
2017-05-04 10:00:00,37.67,37.79,37.6,37.75,156906.0,32.5638,32.6675,32.5033,32.6329,156906.0
2017-05-04 10:30:00,37.76,37.76,37.63,37.64,108814.0,32.6416,32.6416,32.5292,32.5379,108814.0
2017-05-04 11:00:00,37.64,37.7,37.62,37.69,91222.0,32.5379,32.5897,32.5206,32.5811,91222.0
2017-05-04 11:30:00,37.7,37.73,37.57,37.58,154914.0,32.5897,32.6157,32.4773,32.486,154914.0
2017-05-04 12:00:00,37.58,37.59,37.46,37.49,106044.0,32.486,32.4946,32.3823,32.4082,106044.0
2017-05-04 12:30:00,37.49,37.56,37.45,37.55,109204.0,32.4082,32.4687,32.3736,32.4601,109204.0
2017-05-04 13:00:00,37.54,37.6,37.52,37.59,99474.0,32.4514,32.5033,32.4341,32.4946,99474.0
2017-05-04 13:30:00,37.6,37.63,37.54,37.62,129596.0,32.5033,32.5292,32.4514,32.5206,129596.0
2017-05-04 14:00:00,37.62,37.66,37.54,37.56,218284.0,32.5206,32.5551,32.4514,32.4687,218284.0
2017-05-04 14:30:00,37.55,37.59,37.52,37.53,216924.0,32.4601,32.4946,32.4341,32.4428,216924.0
2017-05-04 15:00:00,37.52,37.54,37.42,37.42,383580.0,32.4341,32.4514,32.3477,32.3477,383580.0
2017-05-04 15:30:00,37.42,37.51,37.42,37.5,859928.0,32.3477,32.4255,32.3477,32.4168,859928.0
2017-05-05 09:30:00,37.69,37.69,37.45,37.48,229312.0,32.5811,32.5811,32.3736,32.3995,229312.0
2017-05-05 10:00:00,37.48,37.54,37.42,37.43,201024.0,32.3995,32.4514,32.3477,32.3563,201024.0
2017-05-05 10:30:00,37.44,37.48,37.4,37.47,176768.0,32.365,32.3995,32.3304,32.3909,176768.0
2017-05-05 11:00:00,37.47,37.54,37.46,37.48,137810.0,32.3909,32.4514,32.3823,32.3995,137810.0
2017-05-05 11:30:00,37.48,37.52,37.44,37.44,259164.0,32.3995,32.4341,32.365,32.365,259164.0
2017-05-05 12:00:00,37.44,37.47,37.28,37.3,294846.0,32.365,32.3909,32.2267,32.2439,294846.0
2017-05-05 12:30:00,37.3,37.46,37.27,37.46,110872.0,32.2439,32.3823,32.218,32.3823,110872.0
2017-05-05 13:00:00,37.45,37.54,37.45,37.52,110158.0,32.3736,32.4514,32.3736,32.4341,110158.0
2017-05-05 13:30:00,37.52,37.52,37.48,37.5,128932.0,32.4341,32.4341,32.3995,32.4168,128932.0
2017-05-05 14:00:00,37.5,37.51,37.44,37.45,190914.0,32.4168,32.4255,32.365,32.3736,190914.0
2017-05-05 14:30:00,37.45,37.52,37.44,37.49,162882.0,32.3736,32.4341,32.365,32.4082,162882.0
2017-05-05 15:00:00,37.49,37.5,37.43,37.44,349000.0,32.4082,32.4168,32.3563,32.365,349000.0
2017-05-05 15:30:00,37.43,37.58,37.43,37.58,745686.0,32.3563,32.486,32.3563,32.486,745686.0
2017-05-08 09:30:00,37.67,37.92,37.65,37.7,382150.0,32.5638,32.7799,32.5465,32.5897,382150.0
2017-05-08 10:00:00,37.69,37.76,37.57,37.6,252660.0,32.5811,32.6416,32.4773,32.5033,252660.0
2017-05-08 10:30:00,37.62,37.72,37.6,37.66,134010.0,32.5206,32.607,32.5033,32.5551,134010.0
2017-05-08 11:00:00,37.66,37.69,37.56,37.56,178844.0,32.5551,32.5811,32.4687,32.4687,178844.0
2017-05-08 11:30:00,37.56,37.59,37.48,37.5,177180.0,32.4687,32.4946,32.3995,32.4168,177180.0
2017-05-08 12:00:00,37.5,37.52,37.44,37.48,120448.0,32.4168,32.4341,32.365,32.3995,120448.0
2017-05-08 12:30:00,37.48,37.63,37.47,37.56,117970.0,32.3995,32.5292,32.3909,32.4687,117970.0
2017-05-08 13:00:00,37.55,37.64,37.43,37.57,427300.0,32.4601,32.5379,32.3563,32.4773,427300.0
2017-05-08 13:30:00,37.57,37.69,37.56,37.63,203988.0,32.4773,32.5811,32.4687,32.5292,203988.0
2017-05-08 14:00:00,37.63,37.75,37.62,37.75,216588.0,32.5292,32.6329,32.5206,32.6329,216588.0
2017-05-08 14:30:00,37.74,37.78,37.7,37.72,156536.0,32.6243,32.6589,32.5897,32.607,156536.0
2017-05-08 15:00:00,37.72,37.79,37.68,37.76,225170.0,32.607,32.6675,32.5724,32.6416,225170.0
2017-05-08 15:30:00,37.75,37.76,37.65,37.73,553690.0,32.6329,32.6416,32.5465,32.6157,553690.0
2017-05-09 09:30:00,37.73,37.99,37.59,37.99,461830.0,32.6157,32.8404,32.4946,32.8404,461830.0
2017-05-09 10:00:00,37.96,38.07,37.9,38.05,570822.0,32.8145,32.9096,32.7626,32.8923,570822.0
2017-05-09 10:30:00,38.05,38.05,37.83,37.87,394774.0,32.8923,32.8923,32.7021,32.7367,394774.0
2017-05-09 11:00:00,37.87,37.97,37.79,37.81,192526.0,32.7367,32.8231,32.6675,32.6848,192526.0
2017-05-09 11:30:00,37.81,37.88,37.79,37.88,215556.0,32.6848,32.7453,32.6675,32.7453,215556.0
2017-05-09 12:00:00,37.88,38.05,37.85,37.99,375450.0,32.7453,32.8923,32.7194,32.8404,375450.0
2017-05-09 12:30:00,37.99,38.12,37.96,38.07,322400.0,32.8404,32.9528,32.8145,32.9096,322400.0
2017-05-09 13:00:00,38.07,38.15,38.05,38.07,550252.0,32.9096,32.9787,32.8923,32.9096,550252.0
2017-05-09 13:30:00,38.08,38.13,38.06,38.09,252768.0,32.9182,32.9614,32.9009,32.9269,252768.0
2017-05-09 14:00:00,38.09,38.18,38.07,38.15,291344.0,32.9269,33.0047,32.9096,32.9787,291344.0
2017-05-09 14:30:00,38.15,38.16,38.03,38.05,288770.0,32.9787,32.9874,32.875,32.8923,288770.0
2017-05-09 15:00:00,38.06,38.17,38.04,38.17,382454.0,32.9009,32.996,32.8836,32.996,382454.0
2017-05-09 15:30:00,38.17,38.24,37.96,38.23,1437836.0,32.996,33.0565,32.8145,33.0479,1437836.0
2017-05-10 09:30:00,39.95,40.1,39.06,39.11,2537558.0,34.5347,34.6644,33.7654,33.8086,2537558.0
2017-05-10 10:00:00,39.11,39.35,38.94,39.08,1060522.0,33.8086,34.0161,33.6616,33.7827,1060522.0
2017-05-10 10:30:00,39.09,39.14,38.88,39.08,686378.0,33.7913,33.8345,33.6098,33.7827,686378.0
2017-05-10 11:00:00,39.07,39.22,39.02,39.1,678120.0,33.774,33.9037,33.7308,33.7999,678120.0
2017-05-10 11:30:00,39.12,39.12,38.84,38.99,404188.0,33.8172,33.8172,33.5752,33.7049,404188.0
2017-05-10 12:00:00,38.99,39.31,38.93,39.25,783522.0,33.7049,33.9815,33.653,33.9296,783522.0
2017-05-10 12:30:00,39.26,39.52,39.25,39.39,710608.0,33.9383,34.163,33.9296,34.0506,710608.0
2017-05-10 13:00:00,39.4,39.41,39.16,39.23,302796.0,34.0593,34.0679,33.8518,33.9123,302796.0
2017-05-10 13:30:00,39.23,39.27,39.04,39.04,394564.0,33.9123,33.9469,33.7481,33.7481,394564.0
2017-05-10 14:00:00,39.04,39.12,38.95,38.97,322874.0,33.7481,33.8172,33.6703,33.6876,322874.0
2017-05-10 14:30:00,38.97,39.09,38.95,38.99,333888.0,33.6876,33.7913,33.6703,33.7049,333888.0
2017-05-10 15:00:00,38.99,39.18,38.98,39.14,661362.0,33.7049,33.8691,33.6962,33.8345,661362.0
2017-05-10 15:30:00,39.13,39.3,39.1,39.26,1870706.0,33.8259,33.9728,33.7999,33.9383,1870706.0
2017-05-11 09:30:00,39.21,39.38,39.08,39.25,415462.0,33.895,34.042,33.7827,33.9296,415462.0
2017-05-11 10:00:00,39.26,39.27,39.03,39.05,509220.0,33.9383,33.9469,33.7394,33.7567,509220.0
2017-05-11 10:30:00,39.06,39.16,38.99,39.16,380202.0,33.7654,33.8518,33.7049,33.8518,380202.0
2017-05-11 11:00:00,39.16,39.42,39.16,39.38,330050.0,33.8518,34.0766,33.8518,34.042,330050.0
2017-05-11 11:30:00,39.38,39.54,39.37,39.52,625318.0,34.042,34.1803,34.0333,34.163,625318.0
2017-05-11 12:00:00,39.53,39.53,39.38,39.52,392962.0,34.1717,34.1717,34.042,34.163,392962.0
2017-05-11 12:30:00,39.52,39.52,39.42,39.48,380016.0,34.163,34.163,34.0766,34.1284,380016.0
2017-05-11 13:00:00,39.48,39.53,39.46,39.48,165196.0,34.1284,34.1717,34.1111,34.1284,165196.0
2017-05-11 13:30:00,39.47,39.54,39.46,39.5,476806.0,34.1198,34.1803,34.1111,34.1457,476806.0
2017-05-11 14:00:00,39.5,39.74,39.48,39.64,416344.0,34.1457,34.3532,34.1284,34.2668,416344.0
2017-05-11 14:30:00,39.65,39.78,39.61,39.68,674208.0,34.2754,34.3878,34.2408,34.3013,674208.0
2017-05-11 15:00:00,39.68,39.71,39.6,39.62,392908.0,34.3013,34.3273,34.2322,34.2495,392908.0
2017-05-11 15:30:00,39.61,39.62,39.43,39.52,870852.0,34.2408,34.2495,34.0852,34.163,870852.0
2017-05-12 09:30:00,39.5,39.64,39.4,39.46,211626.0,34.1457,34.2668,34.0593,34.1111,211626.0
2017-05-12 10:00:00,39.46,39.62,39.36,39.5,201458.0,34.1111,34.2495,34.0247,34.1457,201458.0
2017-05-12 10:30:00,39.51,39.51,39.37,39.39,230542.0,34.1544,34.1544,34.0333,34.0506,230542.0
2017-05-12 11:00:00,39.4,39.46,39.32,39.33,185236.0,34.0593,34.1111,33.9901,33.9988,185236.0
2017-05-12 11:30:00,39.33,39.38,39.31,39.38,190872.0,33.9988,34.042,33.9815,34.042,190872.0
2017-05-12 12:00:00,39.38,39.41,39.33,39.39,152376.0,34.042,34.0679,33.9988,34.0506,152376.0
2017-05-12 12:30:00,39.38,39.44,39.36,39.44,82866.0,34.042,34.0939,34.0247,34.0939,82866.0
2017-05-12 13:00:00,39.45,39.52,39.44,39.51,105302.0,34.1025,34.163,34.0939,34.1544,105302.0
2017-05-12 13:30:00,39.51,39.58,39.5,39.57,281014.0,34.1544,34.2149,34.1457,34.2062,281014.0
2017-05-12 14:00:00,39.58,39.59,39.44,39.52,173182.0,34.2149,34.2235,34.0939,34.163,173182.0
2017-05-12 14:30:00,39.51,39.55,39.46,39.48,129112.0,34.1544,34.1889,34.1111,34.1284,129112.0
2017-05-12 15:00:00,39.48,39.48,39.37,39.37,152816.0,34.1284,34.1284,34.0333,34.0333,152816.0
2017-05-12 15:30:00,39.37,39.5,39.35,39.5,485316.0,34.0333,34.1457,34.0161,34.1457,485316.0
2017-05-15 09:30:00,39.53,39.78,39.49,39.78,439276.0,34.1717,34.3878,34.1371,34.3878,439276.0
2017-05-15 10:00:00,39.77,39.83,39.69,39.76,210102.0,34.3791,34.431,34.31,34.3705,210102.0
2017-05-15 10:30:00,39.74,39.79,39.71,39.74,231670.0,34.3532,34.3964,34.3273,34.3532,231670.0
2017-05-15 11:00:00,39.75,39.77,39.61,39.65,168364.0,34.3618,34.3791,34.2408,34.2754,168364.0
2017-05-15 11:30:00,39.65,39.69,39.6,39.68,122220.0,34.2754,34.31,34.2322,34.3013,122220.0
2017-05-15 12:00:00,39.69,39.74,39.69,39.72,82698.0,34.31,34.3532,34.31,34.3359,82698.0
2017-05-15 12:30:00,39.72,39.79,39.71,39.77,69502.0,34.3359,34.3964,34.3273,34.3791,69502.0
2017-05-15 13:00:00,39.77,39.92,39.77,39.9,68822.0,34.3791,34.5088,34.3791,34.4915,68822.0
2017-05-15 13:30:00,39.9,39.94,39.88,39.9,55250.0,34.4915,34.5261,34.4742,34.4915,55250.0
2017-05-15 14:00:00,39.9,39.9,39.82,39.83,173320.0,34.4915,34.4915,34.4224,34.431,173320.0
2017-05-15 14:30:00,39.83,39.93,39.82,39.91,150630.0,34.431,34.5174,34.4224,34.5002,150630.0
2017-05-15 15:00:00,39.92,39.94,39.88,39.93,163060.0,34.5088,34.5261,34.4742,34.5174,163060.0
2017-05-15 15:30:00,39.92,40.07,39.88,40.07,878188.0,34.5088,34.6385,34.4742,34.6385,878188.0
2017-05-16 09:30:00,39.96,40.23,39.85,40.08,393144.0,34.5434,34.7768,34.4483,34.6471,393144.0
2017-05-16 10:00:00,40.08,40.35,40.08,40.24,352732.0,34.6471,34.8805,34.6471,34.7854,352732.0
2017-05-16 10:30:00,40.24,40.35,40.2,40.35,232044.0,34.7854,34.8805,34.7508,34.8805,232044.0
2017-05-16 11:00:00,40.35,40.42,40.31,40.4,150940.0,34.8805,34.941,34.8459,34.9237,150940.0
2017-05-16 11:30:00,40.39,40.46,40.37,40.45,99168.0,34.9151,34.9756,34.8978,34.967,99168.0
2017-05-16 12:00:00,40.46,40.49,40.42,40.46,131402.0,34.9756,35.0015,34.941,34.9756,131402.0
2017-05-16 12:30:00,40.46,40.51,40.42,40.44,250026.0,34.9756,35.0188,34.941,34.9583,250026.0
2017-05-16 13:00:00,40.44,40.49,40.39,40.46,126940.0,34.9583,35.0015,34.9151,34.9756,126940.0
2017-05-16 13:30:00,40.46,40.54,40.46,40.52,175982.0,34.9756,35.0448,34.9756,35.0275,175982.0
2017-05-16 14:00:00,40.52,40.63,40.52,40.6,286756.0,35.0275,35.1226,35.0275,35.0966,286756.0
2017-05-16 14:30:00,40.6,40.73,40.6,40.71,320492.0,35.0966,35.209,35.0966,35.1917,320492.0
2017-05-16 15:00:00,40.71,40.73,40.66,40.68,395548.0,35.1917,35.209,35.1485,35.1658,395548.0
2017-05-16 15:30:00,40.68,40.87,40.67,40.82,1082340.0,35.1658,35.33,35.1571,35.2868,1082340.0
2017-05-17 09:30:00,40.45,40.61,40.15,40.27,288884.0,34.967,35.1053,34.7076,34.8114,288884.0
2017-05-17 10:00:00,40.26,40.37,40.09,40.12,234936.0,34.8027,34.8978,34.6558,34.6817,234936.0
2017-05-17 10:30:00,40.12,40.13,39.7,39.7,426100.0,34.6817,34.6903,34.3186,34.3186,426100.0
2017-05-17 11:00:00,39.7,39.84,39.6,39.7,483702.0,34.3186,34.4396,34.2322,34.3186,483702.0
2017-05-17 11:30:00,39.71,39.72,39.52,39.63,314142.0,34.3273,34.3359,34.163,34.2581,314142.0
2017-05-17 12:00:00,39.64,39.7,39.58,39.63,120358.0,34.2668,34.3186,34.2149,34.2581,120358.0
2017-05-17 12:30:00,39.63,39.75,39.63,39.72,102920.0,34.2581,34.3618,34.2581,34.3359,102920.0
2017-05-17 13:00:00,39.73,39.77,39.67,39.74,137256.0,34.3446,34.3791,34.2927,34.3532,137256.0
2017-05-17 13:30:00,39.73,39.75,39.62,39.65,159976.0,34.3446,34.3618,34.2495,34.2754,159976.0
2017-05-17 14:00:00,39.65,39.68,39.35,39.37,211814.0,34.2754,34.3013,34.0161,34.0333,211814.0
2017-05-17 14:30:00,39.38,39.38,39.19,39.38,223044.0,34.042,34.042,33.8777,34.042,223044.0
2017-05-17 15:00:00,39.38,39.48,39.32,39.41,495408.0,34.042,34.1284,33.9901,34.0679,495408.0
2017-05-17 15:30:00,39.41,39.47,39.12,39.17,966264.0,34.0679,34.1198,33.8172,33.8605,966264.0
2017-05-18 09:30:00,39.2,39.4,38.94,39.21,710782.0,33.8864,34.0593,33.6616,33.895,710782.0
2017-05-18 10:00:00,39.21,39.75,39.21,39.63,644416.0,33.895,34.3618,33.895,34.2581,644416.0
2017-05-18 10:30:00,39.62,39.76,39.51,39.56,273818.0,34.2495,34.3705,34.1544,34.1976,273818.0
2017-05-18 11:00:00,39.57,39.78,39.57,39.74,113790.0,34.2062,34.3878,34.2062,34.3532,113790.0
2017-05-18 11:30:00,39.75,39.77,39.5,39.53,171118.0,34.3618,34.3791,34.1457,34.1717,171118.0
2017-05-18 12:00:00,39.54,39.65,39.46,39.63,149266.0,34.1803,34.2754,34.1111,34.2581,149266.0
2017-05-18 12:30:00,39.62,39.67,39.49,39.52,161576.0,34.2495,34.2927,34.1371,34.163,161576.0
2017-05-18 13:00:00,39.52,39.6,39.44,39.55,185830.0,34.163,34.2322,34.0939,34.1889,185830.0
2017-05-18 13:30:00,39.55,39.74,39.52,39.7,107042.0,34.1889,34.3532,34.163,34.3186,107042.0
2017-05-18 14:00:00,39.7,39.88,39.7,39.84,145910.0,34.3186,34.4742,34.3186,34.4396,145910.0
2017-05-18 14:30:00,39.85,39.88,39.71,39.73,133840.0,34.4483,34.4742,34.3273,34.3446,133840.0
2017-05-18 15:00:00,39.73,39.77,39.65,39.69,176904.0,34.3446,34.3791,34.2754,34.31,176904.0
2017-05-18 15:30:00,39.69,39.86,39.64,39.67,568818.0,34.31,34.4569,34.2668,34.2927,568818.0
2017-05-19 09:30:00,39.75,40.02,39.69,39.99,560904.0,34.5168,34.7512,34.4647,34.7252,560904.0
2017-05-19 10:00:00,39.99,40.13,39.84,39.92,211312.0,34.7252,34.8467,34.5949,34.6644,211312.0
2017-05-19 10:30:00,39.93,39.99,39.88,39.98,140424.0,34.6731,34.7252,34.6296,34.7165,140424.0
2017-05-19 11:00:00,39.98,40.02,39.91,39.97,140200.0,34.7165,34.7512,34.6557,34.7078,140200.0
2017-05-19 11:30:00,39.96,40.1,39.9,40.1,146942.0,34.6991,34.8207,34.647,34.8207,146942.0
2017-05-19 12:00:00,40.11,40.17,40.08,40.13,99102.0,34.8294,34.8815,34.8033,34.8467,99102.0
2017-05-19 12:30:00,40.13,40.21,40.13,40.17,85514.0,34.8467,34.9162,34.8467,34.8815,85514.0
2017-05-19 13:00:00,40.18,40.19,40.07,40.1,98580.0,34.8902,34.8988,34.7946,34.8207,98580.0
2017-05-19 13:30:00,40.09,40.1,40.05,40.07,49436.0,34.812,34.8207,34.7773,34.7946,49436.0
2017-05-19 14:00:00,40.07,40.1,40.01,40.08,75104.0,34.7946,34.8207,34.7425,34.8033,75104.0
2017-05-19 14:30:00,40.08,40.17,40.07,40.1,121564.0,34.8033,34.8815,34.7946,34.8207,121564.0
2017-05-19 15:00:00,40.09,40.11,39.99,40.0,171786.0,34.812,34.8294,34.7252,34.7339,171786.0
2017-05-19 15:30:00,40.0,40.12,39.94,40.09,678268.0,34.7339,34.8381,34.6817,34.812,678268.0
2017-05-22 09:30:00,40.15,40.4,40.09,40.24,203508.0,34.8641,35.0812,34.812,34.9423,203508.0
2017-05-22 10:00:00,40.27,40.44,40.25,40.42,173408.0,34.9683,35.1159,34.9509,35.0986,173408.0
2017-05-22 10:30:00,40.45,40.47,40.35,40.42,170502.0,35.1246,35.142,35.0378,35.0986,170502.0
2017-05-22 11:00:00,40.42,40.6,40.39,40.59,223070.0,35.0986,35.2549,35.0725,35.2462,223070.0
2017-05-22 11:30:00,40.59,40.63,40.53,40.6,256720.0,35.2462,35.2809,35.1941,35.2549,256720.0
2017-05-22 12:00:00,40.6,40.66,40.58,40.6,100776.0,35.2549,35.307,35.2375,35.2549,100776.0
2017-05-22 12:30:00,40.61,40.65,40.52,40.52,130092.0,35.2635,35.2983,35.1854,35.1854,130092.0
2017-05-22 13:00:00,40.52,40.54,40.45,40.46,87154.0,35.1854,35.2028,35.1246,35.1333,87154.0
2017-05-22 13:30:00,40.46,40.54,40.43,40.48,91960.0,35.1333,35.2028,35.1072,35.1507,91960.0
2017-05-22 14:00:00,40.47,40.58,40.45,40.53,127330.0,35.142,35.2375,35.1246,35.1941,127330.0
2017-05-22 14:30:00,40.52,40.57,40.52,40.52,156216.0,35.1854,35.2288,35.1854,35.1854,156216.0
2017-05-22 15:00:00,40.52,40.58,40.48,40.49,167546.0,35.1854,35.2375,35.1507,35.1593,167546.0
2017-05-22 15:30:00,40.49,40.62,40.49,40.56,547300.0,35.1593,35.2722,35.1593,35.2201,547300.0
2017-05-23 09:30:00,40.63,40.71,40.32,40.38,400302.0,35.2809,35.3504,35.0117,35.0638,400302.0
2017-05-23 10:00:00,40.38,40.59,40.35,40.57,203228.0,35.0638,35.2462,35.0378,35.2288,203228.0
2017-05-23 10:30:00,40.57,40.77,40.5,40.76,360774.0,35.2288,35.4025,35.168,35.3938,360774.0
2017-05-23 11:00:00,40.77,40.84,40.69,40.84,143068.0,35.4025,35.4633,35.333,35.4633,143068.0
2017-05-23 11:30:00,40.84,40.97,40.81,40.87,259886.0,35.4633,35.5761,35.4372,35.4893,259886.0
2017-05-23 12:00:00,40.87,40.88,40.82,40.82,139318.0,35.4893,35.498,35.4459,35.4459,139318.0
2017-05-23 12:30:00,40.82,40.91,40.7,40.73,157738.0,35.4459,35.524,35.3417,35.3677,157738.0
2017-05-23 13:00:00,40.73,40.74,40.65,40.66,170360.0,35.3677,35.3764,35.2983,35.307,170360.0
2017-05-23 13:30:00,40.66,40.66,40.58,40.58,78878.0,35.307,35.307,35.2375,35.2375,78878.0
2017-05-23 14:00:00,40.58,40.6,40.55,40.57,87190.0,35.2375,35.2549,35.2114,35.2288,87190.0
2017-05-23 14:30:00,40.56,40.6,40.53,40.57,120514.0,35.2201,35.2549,35.1941,35.2288,120514.0
2017-05-23 15:00:00,40.57,40.66,40.56,40.66,217480.0,35.2288,35.307,35.2201,35.307,217480.0
2017-05-23 15:30:00,40.66,40.7,40.57,40.68,470394.0,35.307,35.3417,35.2288,35.3243,470394.0
2017-05-24 09:30:00,40.77,40.91,40.65,40.67,191826.0,35.4025,35.524,35.2983,35.3156,191826.0
2017-05-24 10:00:00,40.68,40.78,40.62,40.67,160004.0,35.3243,35.4112,35.2722,35.3156,160004.0
2017-05-24 10:30:00,40.67,40.67,40.54,40.63,301740.0,35.3156,35.3156,35.2028,35.2809,301740.0
2017-05-24 11:00:00,40.63,40.69,40.6,40.63,114100.0,35.2809,35.333,35.2549,35.2809,114100.0
2017-05-24 11:30:00,40.64,40.71,40.56,40.57,182918.0,35.2896,35.3504,35.2201,35.2288,182918.0
2017-05-24 12:00:00,40.59,40.71,40.59,40.7,107914.0,35.2462,35.3504,35.2462,35.3417,107914.0
2017-05-24 12:30:00,40.69,40.72,40.66,40.68,81130.0,35.333,35.3591,35.307,35.3243,81130.0
2017-05-24 13:00:00,40.68,40.69,40.63,40.67,103762.0,35.3243,35.333,35.2809,35.3156,103762.0
2017-05-24 13:30:00,40.67,40.7,40.66,40.67,131872.0,35.3156,35.3417,35.307,35.3156,131872.0
2017-05-24 14:00:00,40.67,40.73,40.57,40.67,246410.0,35.3156,35.3677,35.2288,35.3156,246410.0
2017-05-24 14:30:00,40.67,40.67,40.57,40.6,151650.0,35.3156,35.3156,35.2288,35.2549,151650.0
2017-05-24 15:00:00,40.6,40.71,40.59,40.7,181654.0,35.2549,35.3504,35.2462,35.3417,181654.0
2017-05-24 15:30:00,40.7,40.88,40.69,40.83,819452.0,35.3417,35.498,35.333,35.4546,819452.0
2017-05-25 09:30:00,41.0,41.07,40.79,40.9,151548.0,35.6022,35.663,35.4198,35.5154,151548.0
2017-05-25 10:00:00,40.88,41.15,40.82,41.06,197956.0,35.498,35.7324,35.4459,35.6543,197956.0
2017-05-25 10:30:00,41.08,41.1,40.99,41.06,367526.0,35.6717,35.689,35.5935,35.6543,367526.0
2017-05-25 11:00:00,41.05,41.17,41.01,41.13,294494.0,35.6456,35.7498,35.6109,35.7151,294494.0
2017-05-25 11:30:00,41.14,41.16,41.01,41.01,129672.0,35.7238,35.7411,35.6109,35.6109,129672.0
2017-05-25 12:00:00,41.0,41.12,40.95,41.09,256120.0,35.6022,35.7064,35.5588,35.6803,256120.0
2017-05-25 12:30:00,41.09,41.17,41.09,41.17,242398.0,35.6803,35.7498,35.6803,35.7498,242398.0
2017-05-25 13:00:00,41.18,41.18,41.09,41.13,245340.0,35.7585,35.7585,35.6803,35.7151,245340.0
2017-05-25 13:30:00,41.13,41.16,41.08,41.12,173428.0,35.7151,35.7411,35.6717,35.7064,173428.0
2017-05-25 14:00:00,41.13,41.16,41.1,41.11,303994.0,35.7151,35.7411,35.689,35.6977,303994.0
2017-05-25 14:30:00,41.1,41.17,41.04,41.05,230918.0,35.689,35.7498,35.6369,35.6456,230918.0
2017-05-25 15:00:00,41.05,41.1,40.98,40.99,239736.0,35.6456,35.689,35.5848,35.5935,239736.0
2017-05-25 15:30:00,40.99,40.99,40.88,40.88,800508.0,35.5935,35.5935,35.498,35.498,800508.0
2017-05-26 09:30:00,40.74,40.84,40.58,40.72,245758.0,35.3764,35.4633,35.2375,35.3591,245758.0
2017-05-26 10:00:00,40.73,40.78,40.64,40.74,231402.0,35.3677,35.4112,35.2896,35.3764,231402.0
2017-05-26 10:30:00,40.74,40.83,40.72,40.73,197536.0,35.3764,35.4546,35.3591,35.3677,197536.0
2017-05-26 11:00:00,40.74,40.74,40.6,40.64,325410.0,35.3764,35.3764,35.2549,35.2896,325410.0
2017-05-26 11:30:00,40.64,40.67,40.54,40.56,217146.0,35.2896,35.3156,35.2028,35.2201,217146.0
2017-05-26 12:00:00,40.56,40.74,40.52,40.73,284068.0,35.2201,35.3764,35.1854,35.3677,284068.0
2017-05-26 12:30:00,40.72,40.79,40.71,40.77,94298.0,35.3591,35.4198,35.3504,35.4025,94298.0
2017-05-26 13:00:00,40.77,40.82,40.76,40.77,91294.0,35.4025,35.4459,35.3938,35.4025,91294.0
2017-05-26 13:30:00,40.78,40.81,40.77,40.8,73824.0,35.4112,35.4372,35.4025,35.4285,73824.0
2017-05-26 14:00:00,40.8,40.84,40.77,40.83,78294.0,35.4285,35.4633,35.4025,35.4546,78294.0
2017-05-26 14:30:00,40.83,40.88,40.82,40.86,135740.0,35.4546,35.498,35.4459,35.4806,135740.0
2017-05-26 15:00:00,40.86,40.88,40.82,40.85,160184.0,35.4806,35.498,35.4459,35.4719,160184.0
2017-05-26 15:30:00,40.84,40.9,40.81,40.85,415870.0,35.4633,35.5154,35.4372,35.4719,415870.0
2017-05-30 09:30:00,40.91,41.14,40.85,40.98,215620.0,35.524,35.7238,35.4719,35.5848,215620.0
2017-05-30 10:00:00,40.98,41.12,40.89,41.07,221088.0,35.5848,35.7064,35.5067,35.663,221088.0
2017-05-30 10:30:00,41.06,41.24,41.06,41.2,194546.0,35.6543,35.8106,35.6543,35.7759,194546.0
2017-05-30 11:00:00,41.2,41.38,41.19,41.38,243040.0,35.7759,35.9322,35.7672,35.9322,243040.0
2017-05-30 11:30:00,41.37,41.42,41.35,41.38,153798.0,35.9235,35.9669,35.9061,35.9322,153798.0
2017-05-30 12:00:00,41.38,41.43,41.35,41.37,129874.0,35.9322,35.9756,35.9061,35.9235,129874.0
2017-05-30 12:30:00,41.37,41.42,41.32,41.35,83784.0,35.9235,35.9669,35.8801,35.9061,83784.0
2017-05-30 13:00:00,41.35,41.41,41.35,41.4,110834.0,35.9061,35.9582,35.9061,35.9495,110834.0
2017-05-30 13:30:00,41.4,41.42,41.36,41.4,155120.0,35.9495,35.9669,35.9148,35.9495,155120.0
2017-05-30 14:00:00,41.4,41.43,41.35,41.36,155132.0,35.9495,35.9756,35.9061,35.9148,155132.0
2017-05-30 14:30:00,41.35,41.38,41.34,41.37,260448.0,35.9061,35.9322,35.8974,35.9235,260448.0
2017-05-30 15:00:00,41.37,41.38,41.24,41.27,211764.0,35.9235,35.9322,35.8106,35.8367,211764.0
2017-05-30 15:30:00,41.27,41.34,41.25,41.26,624716.0,35.8367,35.8974,35.8193,35.828,624716.0
2017-05-31 09:30:00,41.55,42.0,41.35,41.41,628678.0,36.0798,36.4705,35.9061,35.9582,628678.0
2017-05-31 10:00:00,41.4,41.61,41.24,41.61,465228.0,35.9495,36.1319,35.8106,36.1319,465228.0
2017-05-31 10:30:00,41.63,41.78,41.56,41.75,461632.0,36.1493,36.2795,36.0885,36.2535,461632.0
2017-05-31 11:00:00,41.75,41.8,41.61,41.63,234360.0,36.2535,36.2969,36.1319,36.1493,234360.0
2017-05-31 11:30:00,41.65,41.71,41.55,41.66,300710.0,36.1666,36.2187,36.0798,36.1753,300710.0
2017-05-31 12:00:00,41.65,41.69,41.56,41.57,126200.0,36.1666,36.2014,36.0885,36.0972,126200.0
2017-05-31 12:30:00,41.58,41.59,41.47,41.51,99660.0,36.1058,36.1145,36.0103,36.0451,99660.0
2017-05-31 13:00:00,41.51,41.6,41.5,41.59,94864.0,36.0451,36.1232,36.0364,36.1145,94864.0
2017-05-31 13:30:00,41.58,41.61,41.56,41.56,72968.0,36.1058,36.1319,36.0885,36.0885,72968.0
2017-05-31 14:00:00,41.56,41.66,41.52,41.64,165222.0,36.0885,36.1753,36.0537,36.1579,165222.0
2017-05-31 14:30:00,41.63,41.64,41.57,41.59,184100.0,36.1493,36.1579,36.0972,36.1145,184100.0
2017-05-31 15:00:00,41.59,41.61,41.54,41.59,235426.0,36.1145,36.1319,36.0711,36.1145,235426.0
2017-05-31 15:30:00,41.59,41.67,41.56,41.65,613554.0,36.1145,36.184,36.0885,36.1666,613554.0
2017-06-01 09:30:00,41.81,41.99,41.67,41.76,275792.0,36.3056,36.4619,36.184,36.2621,275792.0
2017-06-01 10:00:00,41.73,41.79,41.61,41.78,137212.0,36.2361,36.2882,36.1319,36.2795,137212.0
2017-06-01 10:30:00,41.79,41.79,41.68,41.72,169566.0,36.2882,36.2882,36.1927,36.2274,169566.0
2017-06-01 11:00:00,41.72,41.92,41.71,41.91,151040.0,36.2274,36.4011,36.2187,36.3924,151040.0
2017-06-01 11:30:00,41.91,41.92,41.83,41.84,95600.0,36.3924,36.4011,36.3229,36.3316,95600.0
2017-06-01 12:00:00,41.84,41.85,41.77,41.78,176604.0,36.3316,36.3403,36.2708,36.2795,176604.0
2017-06-01 12:30:00,41.78,41.81,41.74,41.74,84272.0,36.2795,36.3056,36.2448,36.2448,84272.0
2017-06-01 13:00:00,41.74,41.75,41.69,41.71,72184.0,36.2448,36.2535,36.2014,36.2187,72184.0
2017-06-01 13:30:00,41.71,41.71,41.66,41.69,81956.0,36.2187,36.2187,36.1753,36.2014,81956.0
2017-06-01 14:00:00,41.69,41.73,41.65,41.67,115706.0,36.2014,36.2361,36.1666,36.184,115706.0
2017-06-01 14:30:00,41.66,41.69,41.63,41.66,165714.0,36.1753,36.2014,36.1493,36.1753,165714.0
2017-06-01 15:00:00,41.66,41.7,41.62,41.67,149072.0,36.1753,36.21,36.1406,36.184,149072.0
2017-06-01 15:30:00,41.67,41.72,41.63,41.72,603538.0,36.184,36.2274,36.1493,36.2274,603538.0
2017-06-02 09:30:00,41.88,41.9,41.45,41.68,293890.0,36.3663,36.3837,35.993,36.1927,293890.0
2017-06-02 10:00:00,41.67,41.85,41.63,41.84,309310.0,36.184,36.3403,36.1493,36.3316,309310.0
2017-06-02 10:30:00,41.84,41.9,41.79,41.88,249574.0,36.3316,36.3837,36.2882,36.3663,249574.0
2017-06-02 11:00:00,41.88,42.16,41.87,42.16,335874.0,36.3663,36.6095,36.3577,36.6095,335874.0
2017-06-02 11:30:00,42.16,42.24,42.13,42.16,305872.0,36.6095,36.6789,36.5834,36.6095,305872.0
2017-06-02 12:00:00,42.16,42.2,42.11,42.17,131966.0,36.6095,36.6442,36.5661,36.6182,131966.0
2017-06-02 12:30:00,42.17,42.22,42.13,42.2,143546.0,36.6182,36.6616,36.5834,36.6442,143546.0
2017-06-02 13:00:00,42.2,42.24,42.19,42.23,172306.0,36.6442,36.6789,36.6355,36.6703,172306.0
2017-06-02 13:30:00,42.23,42.32,42.22,42.24,137086.0,36.6703,36.7484,36.6616,36.6789,137086.0
2017-06-02 14:00:00,42.24,42.27,42.15,42.24,256650.0,36.6789,36.705,36.6008,36.6789,256650.0
2017-06-02 14:30:00,42.24,42.27,42.21,42.24,201432.0,36.6789,36.705,36.6529,36.6789,201432.0
2017-06-02 15:00:00,42.24,42.29,42.23,42.28,204100.0,36.6789,36.7224,36.6703,36.7137,204100.0
2017-06-02 15:30:00,42.28,42.31,42.14,42.18,361744.0,36.7137,36.7397,36.5921,36.6268,361744.0
2017-06-05 09:30:00,42.27,42.77,42.27,42.65,651202.0,36.705,37.1392,36.705,37.035,651202.0
2017-06-05 10:00:00,42.65,42.73,42.54,42.56,538414.0,37.035,37.1044,36.9394,36.9568,538414.0
2017-06-05 10:30:00,42.59,42.63,42.39,42.43,397516.0,36.9829,37.0176,36.8092,36.8439,397516.0
2017-06-05 11:00:00,42.43,42.5,42.35,42.4,221566.0,36.8439,36.9047,36.7745,36.8179,221566.0
2017-06-05 11:30:00,42.4,42.47,42.33,42.4,185100.0,36.8179,36.8787,36.7571,36.8179,185100.0
2017-06-05 12:00:00,42.4,42.48,42.32,42.47,161606.0,36.8179,36.8873,36.7484,36.8787,161606.0
2017-06-05 12:30:00,42.46,42.48,42.37,42.38,97536.0,36.87,36.8873,36.7918,36.8005,97536.0
2017-06-05 13:00:00,42.38,42.48,42.38,42.4,157104.0,36.8005,36.8873,36.8005,36.8179,157104.0
2017-06-05 13:30:00,42.41,42.41,42.24,42.24,191674.0,36.8266,36.8266,36.6789,36.6789,191674.0
2017-06-05 14:00:00,42.24,42.35,42.21,42.33,197544.0,36.6789,36.7745,36.6529,36.7571,197544.0
2017-06-05 14:30:00,42.33,42.37,42.32,42.34,112514.0,36.7571,36.7918,36.7484,36.7658,112514.0
2017-06-05 15:00:00,42.34,42.41,42.23,42.26,205382.0,36.7658,36.8266,36.6703,36.6963,205382.0
2017-06-05 15:30:00,42.27,42.32,42.23,42.26,383072.0,36.705,36.7484,36.6703,36.6963,383072.0
2017-06-06 09:30:00,42.16,42.73,41.78,42.66,1038372.0,36.6095,37.1044,36.2795,37.0437,1038372.0
2017-06-06 10:00:00,42.67,42.75,42.61,42.72,492718.0,37.0523,37.1218,37.0002,37.0958,492718.0
2017-06-06 10:30:00,42.71,42.8,42.61,42.61,382722.0,37.0871,37.1652,37.0002,37.0002,382722.0
2017-06-06 11:00:00,42.62,42.63,42.47,42.49,257864.0,37.0089,37.0176,36.8787,36.896,257864.0
2017-06-06 11:30:00,42.49,42.65,42.4,42.57,302648.0,36.896,37.035,36.8179,36.9655,302648.0
2017-06-06 12:00:00,42.58,42.73,42.47,42.48,263216.0,36.9742,37.1044,36.8787,36.8873,263216.0
2017-06-06 12:30:00,42.49,42.49,42.39,42.45,157612.0,36.896,36.896,36.8092,36.8613,157612.0
2017-06-06 13:00:00,42.45,42.46,42.37,42.38,155744.0,36.8613,36.87,36.7918,36.8005,155744.0
2017-06-06 13:30:00,42.4,42.5,42.37,42.41,133958.0,36.8179,36.9047,36.7918,36.8266,133958.0
2017-06-06 14:00:00,42.4,42.59,42.38,42.55,210290.0,36.8179,36.9829,36.8005,36.9481,210290.0
2017-06-06 14:30:00,42.54,42.68,42.53,42.65,183364.0,36.9394,37.061,36.9308,37.035,183364.0
2017-06-06 15:00:00,42.65,42.73,42.52,42.54,361608.0,37.035,37.1044,36.9221,36.9394,361608.0
2017-06-06 15:30:00,42.54,42.6,42.46,42.6,641148.0,36.9394,36.9916,36.87,36.9916,641148.0
2017-06-07 09:30:00,42.78,42.95,42.66,42.94,382030.0,37.1479,37.2955,37.0437,37.2868,382030.0
2017-06-07 10:00:00,42.94,43.13,42.89,43.02,376254.0,37.2868,37.4518,37.2434,37.3563,376254.0
2017-06-07 10:30:00,43.02,43.1,42.92,42.98,230996.0,37.3563,37.4257,37.2694,37.3215,230996.0
2017-06-07 11:00:00,42.99,43.18,42.98,43.1,157314.0,37.3302,37.4952,37.3215,37.4257,157314.0
2017-06-07 11:30:00,43.1,43.17,42.96,43.09,196380.0,37.4257,37.4865,37.3042,37.417,196380.0
2017-06-07 12:00:00,43.07,43.09,42.98,42.99,181674.0,37.3997,37.417,37.3215,37.3302,181674.0
2017-06-07 12:30:00,42.99,42.99,42.74,42.83,132406.0,37.3302,37.3302,37.1131,37.1913,132406.0
2017-06-07 13:00:00,42.84,43.0,42.81,43.0,108776.0,37.2,37.3389,37.1739,37.3389,108776.0
2017-06-07 13:30:00,43.0,43.01,42.91,42.98,139384.0,37.3389,37.3476,37.2607,37.3215,139384.0
2017-06-07 14:00:00,42.98,43.15,42.96,43.14,169016.0,37.3215,37.4691,37.3042,37.4605,169016.0
2017-06-07 14:30:00,43.13,43.2,43.09,43.09,213108.0,37.4518,37.5126,37.417,37.417,213108.0
2017-06-07 15:00:00,43.09,43.22,43.09,43.21,220842.0,37.417,37.5299,37.417,37.5212,220842.0
2017-06-07 15:30:00,43.22,43.26,43.1,43.15,649000.0,37.5299,37.5647,37.4257,37.4691,649000.0
2017-06-08 09:30:00,43.29,43.33,42.82,42.94,209320.0,37.5907,37.6254,37.1826,37.2868,209320.0
2017-06-08 10:00:00,42.96,43.04,42.87,42.92,145186.0,37.3042,37.3736,37.226,37.2694,145186.0
2017-06-08 10:30:00,42.93,43.22,42.93,43.21,136452.0,37.2781,37.5299,37.2781,37.5212,136452.0
2017-06-08 11:00:00,43.22,43.33,43.17,43.19,117334.0,37.5299,37.6254,37.4865,37.5039,117334.0
2017-06-08 11:30:00,43.16,43.29,43.15,43.29,99026.0,37.4778,37.5907,37.4691,37.5907,99026.0
2017-06-08 12:00:00,43.27,43.32,43.24,43.24,73690.0,37.5733,37.6168,37.5473,37.5473,73690.0
2017-06-08 12:30:00,43.24,43.37,43.23,43.36,89102.0,37.5473,37.6602,37.5386,37.6515,89102.0
2017-06-08 13:00:00,43.36,43.38,43.26,43.3,100404.0,37.6515,37.6689,37.5647,37.5994,100404.0
2017-06-08 13:30:00,43.29,43.42,43.29,43.41,89596.0,37.5907,37.7036,37.5907,37.6949,89596.0
2017-06-08 14:00:00,43.41,43.43,43.16,43.19,145288.0,37.6949,37.7123,37.4778,37.5039,145288.0
2017-06-08 14:30:00,43.19,43.28,43.16,43.28,156670.0,37.5039,37.582,37.4778,37.582,156670.0
2017-06-08 15:00:00,43.29,43.38,43.29,43.35,175914.0,37.5907,37.6689,37.5907,37.6428,175914.0
2017-06-08 15:30:00,43.35,43.45,43.32,43.43,780754.0,37.6428,37.7296,37.6168,37.7123,780754.0
2017-06-09 09:30:00,43.63,43.74,43.4,43.48,307650.0,37.8859,37.9815,37.6862,37.7557,307650.0
2017-06-09 10:00:00,43.48,43.56,43.43,43.49,145530.0,37.7557,37.8252,37.7123,37.7644,145530.0
2017-06-09 10:30:00,43.48,43.64,43.46,43.51,114298.0,37.7557,37.8946,37.7383,37.7817,114298.0
2017-06-09 11:00:00,43.5,43.52,43.13,43.21,313188.0,37.7731,37.7904,37.4518,37.5212,313188.0
2017-06-09 11:30:00,43.23,43.38,43.22,43.3,126760.0,37.5386,37.6689,37.5299,37.5994,126760.0
2017-06-09 12:00:00,43.31,43.31,42.74,42.79,303682.0,37.6081,37.6081,37.1131,37.1565,303682.0
2017-06-09 12:30:00,42.8,42.81,42.38,42.38,416050.0,37.1652,37.1739,36.8005,36.8005,416050.0
2017-06-09 13:00:00,42.37,42.44,41.72,42.02,503082.0,36.7918,36.8526,36.2274,36.4879,503082.0
2017-06-09 13:30:00,42.02,42.06,41.57,41.59,286920.0,36.4879,36.5226,36.0972,36.1145,286920.0
2017-06-09 14:00:00,41.59,41.76,41.51,41.57,354522.0,36.1145,36.2621,36.0451,36.0972,354522.0
2017-06-09 14:30:00,41.56,41.61,40.86,41.23,531006.0,36.0885,36.1319,35.4806,35.8019,531006.0
2017-06-09 15:00:00,41.23,41.92,41.23,41.8,576088.0,35.8019,36.4011,35.8019,36.2969,576088.0
2017-06-09 15:30:00,41.79,41.79,41.54,41.74,792646.0,36.2882,36.2882,36.0711,36.2448,792646.0
2017-06-12 09:30:00,40.92,41.4,40.15,40.69,1207086.0,35.5327,35.9495,34.8641,35.333,1207086.0
2017-06-12 10:00:00,40.63,40.97,40.3,40.57,950162.0,35.2809,35.5761,34.9944,35.2288,950162.0
2017-06-12 10:30:00,40.57,41.1,40.45,40.99,422548.0,35.2288,35.689,35.1246,35.5935,422548.0
2017-06-12 11:00:00,40.99,41.49,40.95,41.42,750136.0,35.5935,36.0277,35.5588,35.9669,750136.0
2017-06-12 11:30:00,41.44,41.53,41.01,41.1,294142.0,35.9843,36.0624,35.6109,35.689,294142.0
2017-06-12 12:00:00,41.1,41.33,40.98,41.13,288996.0,35.689,35.8888,35.5848,35.7151,288996.0
2017-06-12 12:30:00,41.14,41.4,41.09,41.13,288328.0,35.7238,35.9495,35.6803,35.7151,288328.0
2017-06-12 13:00:00,41.13,41.32,41.05,41.3,201896.0,35.7151,35.8801,35.6456,35.8627,201896.0
2017-06-12 13:30:00,41.3,41.32,41.16,41.18,187592.0,35.8627,35.8801,35.7411,35.7585,187592.0
2017-06-12 14:00:00,41.16,41.4,41.12,41.24,378916.0,35.7411,35.9495,35.7064,35.8106,378916.0
2017-06-12 14:30:00,41.23,41.47,41.17,41.41,607976.0,35.8019,36.0103,35.7498,35.9582,607976.0
2017-06-12 15:00:00,41.41,41.46,41.27,41.29,257846.0,35.9582,36.0016,35.8367,35.854,257846.0
2017-06-12 15:30:00,41.29,41.55,41.27,41.54,645080.0,35.854,36.0798,35.8367,36.0711,645080.0
2017-06-13 09:30:00,41.82,42.25,41.73,41.77,835038.0,36.3142,36.6876,36.2361,36.2708,835038.0
2017-06-13 10:00:00,41.77,41.88,41.51,41.58,270886.0,36.2708,36.3663,36.0451,36.1058,270886.0
2017-06-13 10:30:00,41.59,41.67,41.02,41.2,504740.0,36.1145,36.184,35.6196,35.7759,504740.0
2017-06-13 11:00:00,41.21,41.6,41.16,41.6,268150.0,35.7845,36.1232,35.7411,36.1232,268150.0
2017-06-13 11:30:00,41.59,41.87,41.55,41.87,214082.0,36.1145,36.3577,36.0798,36.3577,214082.0
2017-06-13 12:00:00,41.87,41.89,41.57,41.6,161468.0,36.3577,36.375,36.0972,36.1232,161468.0
2017-06-13 12:30:00,41.59,41.84,41.58,41.82,121488.0,36.1145,36.3316,36.1058,36.3142,121488.0
2017-06-13 13:00:00,41.82,41.86,41.73,41.86,63172.0,36.3142,36.349,36.2361,36.349,63172.0
2017-06-13 13:30:00,41.86,41.88,41.65,41.71,154790.0,36.349,36.3663,36.1666,36.2187,154790.0
2017-06-13 14:00:00,41.7,41.7,41.52,41.54,243366.0,36.21,36.21,36.0537,36.0711,243366.0
2017-06-13 14:30:00,41.54,41.6,41.52,41.57,356630.0,36.0711,36.1232,36.0537,36.0972,356630.0
2017-06-13 15:00:00,41.57,41.62,41.5,41.62,497640.0,36.0972,36.1406,36.0364,36.1406,497640.0
2017-06-13 15:30:00,41.6,41.8,41.6,41.77,984698.0,36.1232,36.2969,36.1232,36.2708,984698.0
2017-06-14 09:30:00,41.95,42.05,41.61,41.68,137884.0,36.4271,36.514,36.1319,36.1927,137884.0
2017-06-14 10:00:00,41.68,41.77,41.54,41.57,346288.0,36.1927,36.2708,36.0711,36.0972,346288.0
2017-06-14 10:30:00,41.6,41.7,41.56,41.6,186660.0,36.1232,36.21,36.0885,36.1232,186660.0
2017-06-14 11:00:00,41.59,41.66,41.48,41.59,149676.0,36.1145,36.1753,36.019,36.1145,149676.0
2017-06-14 11:30:00,41.6,41.77,41.56,41.77,162360.0,36.1232,36.2708,36.0885,36.2708,162360.0
2017-06-14 12:00:00,41.75,41.84,41.6,41.75,101374.0,36.2535,36.3316,36.1232,36.2535,101374.0
2017-06-14 12:30:00,41.76,41.79,41.62,41.62,88880.0,36.2621,36.2882,36.1406,36.1406,88880.0
2017-06-14 13:00:00,41.6,41.7,41.53,41.53,70120.0,36.1232,36.21,36.0624,36.0624,70120.0
2017-06-14 13:30:00,41.53,41.53,41.37,41.41,161114.0,36.0624,36.0624,35.9235,35.9582,161114.0
2017-06-14 14:00:00,41.42,41.49,41.27,41.44,198082.0,35.9669,36.0277,35.8367,35.9843,198082.0
2017-06-14 14:30:00,41.44,41.45,41.04,41.1,174858.0,35.9843,35.993,35.6369,35.689,174858.0
2017-06-14 15:00:00,41.1,41.14,40.69,40.91,378344.0,35.689,35.7238,35.333,35.524,378344.0
2017-06-14 15:30:00,40.9,41.16,40.87,41.15,889326.0,35.5154,35.7411,35.4893,35.7324,889326.0
2017-06-15 09:30:00,40.53,40.85,40.5,40.78,385774.0,35.1941,35.4719,35.168,35.4112,385774.0
2017-06-15 10:00:00,40.74,40.84,40.35,40.45,235010.0,35.3764,35.4633,35.0378,35.1246,235010.0
2017-06-15 10:30:00,40.45,40.73,40.42,40.73,265230.0,35.1246,35.3677,35.0986,35.3677,265230.0
2017-06-15 11:00:00,40.69,40.84,40.61,40.83,214666.0,35.333,35.4633,35.2635,35.4546,214666.0
2017-06-15 11:30:00,40.83,40.85,40.65,40.67,105734.0,35.4546,35.4719,35.2983,35.3156,105734.0
2017-06-15 12:00:00,40.68,40.74,40.58,40.62,122012.0,35.3243,35.3764,35.2375,35.2722,122012.0
2017-06-15 12:30:00,40.62,40.78,40.58,40.73,119878.0,35.2722,35.4112,35.2375,35.3677,119878.0
2017-06-15 13:00:00,40.71,40.92,40.7,40.76,195980.0,35.3504,35.5327,35.3417,35.3938,195980.0
2017-06-15 13:30:00,40.77,40.83,40.72,40.81,360762.0,35.4025,35.4546,35.3591,35.4372,360762.0
2017-06-15 14:00:00,40.81,40.9,40.7,40.87,143620.0,35.4372,35.5154,35.3417,35.4893,143620.0
2017-06-15 14:30:00,40.87,40.88,40.73,40.75,146930.0,35.4893,35.498,35.3677,35.3851,146930.0
2017-06-15 15:00:00,40.76,40.86,40.7,40.79,166402.0,35.3938,35.4806,35.3417,35.4198,166402.0
2017-06-15 15:30:00,40.78,40.83,40.71,40.78,553834.0,35.4112,35.4546,35.3504,35.4112,553834.0
2017-06-16 09:30:00,40.83,41.09,40.63,41.04,998682.0,35.4546,35.6803,35.2809,35.6369,998682.0
2017-06-16 10:00:00,41.02,41.08,40.76,40.8,222446.0,35.6196,35.6717,35.3938,35.4285,222446.0
2017-06-16 10:30:00,40.8,40.84,40.62,40.65,156228.0,35.4285,35.4633,35.2722,35.2983,156228.0
2017-06-16 11:00:00,40.67,40.76,40.57,40.76,120656.0,35.3156,35.3938,35.2288,35.3938,120656.0
2017-06-16 11:30:00,40.77,40.86,40.71,40.79,93428.0,35.4025,35.4806,35.3504,35.4198,93428.0
2017-06-16 12:00:00,40.81,40.84,40.74,40.76,119504.0,35.4372,35.4633,35.3764,35.3938,119504.0
2017-06-16 12:30:00,40.76,40.76,40.68,40.69,138256.0,35.3938,35.3938,35.3243,35.333,138256.0
2017-06-16 13:00:00,40.69,40.71,40.58,40.59,162716.0,35.333,35.3504,35.2375,35.2462,162716.0
2017-06-16 13:30:00,40.59,40.63,40.53,40.62,170630.0,35.2462,35.2809,35.1941,35.2722,170630.0
2017-06-16 14:00:00,40.62,40.65,40.47,40.6,671406.0,35.2722,35.2983,35.142,35.2549,671406.0
2017-06-16 14:30:00,40.59,40.7,40.54,40.56,189634.0,35.2462,35.3417,35.2028,35.2201,189634.0
2017-06-16 15:00:00,40.56,40.58,40.43,40.44,287998.0,35.2201,35.2375,35.1072,35.1159,287998.0
2017-06-16 15:30:00,40.44,40.63,40.38,40.6,1063306.0,35.1159,35.2809,35.0638,35.2549,1063306.0
2017-06-19 09:30:00,40.98,41.52,40.91,41.21,343796.0,35.5848,36.0537,35.524,35.7845,343796.0
2017-06-19 10:00:00,41.23,41.47,41.18,41.27,252508.0,35.8019,36.0103,35.7585,35.8367,252508.0
2017-06-19 10:30:00,41.28,41.35,41.13,41.25,160170.0,35.8453,35.9061,35.7151,35.8193,160170.0
2017-06-19 11:00:00,41.25,41.33,41.15,41.17,169674.0,35.8193,35.8888,35.7324,35.7498,169674.0
2017-06-19 11:30:00,41.18,41.28,41.09,41.13,185526.0,35.7585,35.8453,35.6803,35.7151,185526.0
2017-06-19 12:00:00,41.13,41.23,41.13,41.19,127118.0,35.7151,35.8019,35.7151,35.7672,127118.0
2017-06-19 12:30:00,41.19,41.21,41.09,41.17,104248.0,35.7672,35.7845,35.6803,35.7498,104248.0
2017-06-19 13:00:00,41.18,41.27,41.17,41.26,124758.0,35.7585,35.8367,35.7498,35.828,124758.0
2017-06-19 13:30:00,41.27,41.37,41.26,41.26,127122.0,35.8367,35.9235,35.828,35.828,127122.0
2017-06-19 14:00:00,41.27,41.35,41.21,41.21,128900.0,35.8367,35.9061,35.7845,35.7845,128900.0
2017-06-19 14:30:00,41.21,41.32,41.17,41.24,101182.0,35.7845,35.8801,35.7498,35.8106,101182.0
2017-06-19 15:00:00,41.23,41.32,41.21,41.31,174472.0,35.8019,35.8801,35.7845,35.8714,174472.0
2017-06-19 15:30:00,41.31,41.34,41.27,41.31,483206.0,35.8714,35.8974,35.8367,35.8714,483206.0
2017-06-20 09:30:00,41.38,41.42,41.11,41.11,200610.0,35.9322,35.9669,35.6977,35.6977,200610.0
2017-06-20 10:00:00,41.13,41.2,41.04,41.06,96032.0,35.7151,35.7759,35.6369,35.6543,96032.0
2017-06-20 10:30:00,41.04,41.11,40.94,41.03,172480.0,35.6369,35.6977,35.5501,35.6282,172480.0
2017-06-20 11:00:00,41.03,41.04,40.8,40.84,110460.0,35.6282,35.6369,35.4285,35.4633,110460.0
2017-06-20 11:30:00,40.84,40.97,40.73,40.88,188142.0,35.4633,35.5761,35.3677,35.498,188142.0
2017-06-20 12:00:00,40.88,40.92,40.71,40.76,78306.0,35.498,35.5327,35.3504,35.3938,78306.0
2017-06-20 12:30:00,40.73,40.77,40.67,40.7,260820.0,35.3677,35.4025,35.3156,35.3417,260820.0
2017-06-20 13:00:00,40.7,40.73,40.66,40.67,210698.0,35.3417,35.3677,35.307,35.3156,210698.0
2017-06-20 13:30:00,40.68,40.73,40.62,40.65,183368.0,35.3243,35.3677,35.2722,35.2983,183368.0
2017-06-20 14:00:00,40.65,40.67,40.38,40.42,167578.0,35.2983,35.3156,35.0638,35.0986,167578.0
2017-06-20 14:30:00,40.42,40.44,40.2,40.38,681944.0,35.0986,35.1159,34.9075,35.0638,681944.0
2017-06-20 15:00:00,40.38,40.53,40.38,40.43,267994.0,35.0638,35.1941,35.0638,35.1072,267994.0
2017-06-20 15:30:00,40.42,40.42,40.13,40.18,970972.0,35.0986,35.0986,34.8467,34.8902,970972.0
2017-06-21 09:30:00,40.34,40.44,39.95,40.2,516374.0,35.0291,35.1159,34.6904,34.9075,516374.0
2017-06-21 10:00:00,40.21,40.29,40.1,40.19,409748.0,34.9162,34.9857,34.8207,34.8988,409748.0
2017-06-21 10:30:00,40.21,40.32,40.18,40.26,648326.0,34.9162,35.0117,34.8902,34.9596,648326.0
2017-06-21 11:00:00,40.26,40.29,40.1,40.13,425330.0,34.9596,34.9857,34.8207,34.8467,425330.0
2017-06-21 11:30:00,40.13,40.26,40.13,40.24,396540.0,34.8467,34.9596,34.8467,34.9423,396540.0
2017-06-21 12:00:00,40.24,40.47,40.22,40.45,683448.0,34.9423,35.142,34.9249,35.1246,683448.0
2017-06-21 12:30:00,40.44,40.48,40.27,40.29,533810.0,35.1159,35.1507,34.9683,34.9857,533810.0
2017-06-21 13:00:00,40.3,40.48,40.29,40.45,540396.0,34.9944,35.1507,34.9857,35.1246,540396.0
2017-06-21 13:30:00,40.45,40.59,40.37,40.48,608660.0,35.1246,35.2462,35.0551,35.1507,608660.0
2017-06-21 14:00:00,40.48,40.5,40.25,40.29,382372.0,35.1507,35.168,34.9509,34.9857,382372.0
2017-06-21 14:30:00,40.28,40.4,40.23,40.26,448210.0,34.977,35.0812,34.9336,34.9596,448210.0
2017-06-21 15:00:00,40.26,40.26,40.04,40.2,957744.0,34.9596,34.9596,34.7686,34.9075,957744.0
2017-06-21 15:30:00,40.2,40.45,40.17,40.42,1421424.0,34.9075,35.1246,34.8815,35.0986,1421424.0
2017-06-22 09:30:00,40.39,40.56,40.13,40.3,350754.0,35.0725,35.2201,34.8467,34.9944,350754.0
2017-06-22 10:00:00,40.32,40.47,40.24,40.33,356874.0,35.0117,35.142,34.9423,35.0204,356874.0
2017-06-22 10:30:00,40.33,40.48,40.29,40.41,395436.0,35.0204,35.1507,34.9857,35.0899,395436.0
2017-06-22 11:00:00,40.41,40.44,40.23,40.24,462698.0,35.0899,35.1159,34.9336,34.9423,462698.0
2017-06-22 11:30:00,40.26,40.34,40.13,40.23,240450.0,34.9596,35.0291,34.8467,34.9336,240450.0
2017-06-22 12:00:00,40.23,40.3,40.19,40.21,249654.0,34.9336,34.9944,34.8988,34.9162,249654.0
2017-06-22 12:30:00,40.21,40.42,40.21,40.39,171470.0,34.9162,35.0986,34.9162,35.0725,171470.0
2017-06-22 13:00:00,40.39,40.45,40.33,40.35,74180.0,35.0725,35.1246,35.0204,35.0378,74180.0
2017-06-22 13:30:00,40.34,40.38,40.31,40.31,177572.0,35.0291,35.0638,35.003,35.003,177572.0
2017-06-22 14:00:00,40.31,40.35,40.27,40.3,221446.0,35.003,35.0378,34.9683,34.9944,221446.0
2017-06-22 14:30:00,40.3,40.32,40.22,40.24,249568.0,34.9944,35.0117,34.9249,34.9423,249568.0
2017-06-22 15:00:00,40.24,40.29,40.18,40.2,226518.0,34.9423,34.9857,34.8902,34.9075,226518.0
2017-06-22 15:30:00,40.2,40.2,40.01,40.03,795020.0,34.9075,34.9075,34.7425,34.7599,795020.0
2017-06-23 09:30:00,40.11,40.22,39.9,40.19,291248.0,34.8294,34.9249,34.647,34.8988,291248.0
2017-06-23 10:00:00,40.22,40.49,40.2,40.47,252318.0,34.9249,35.1593,34.9075,35.142,252318.0
2017-06-23 10:30:00,40.47,40.63,40.47,40.6,279918.0,35.142,35.2809,35.142,35.2549,279918.0
2017-06-23 11:00:00,40.6,40.64,40.44,40.57,233496.0,35.2549,35.2896,35.1159,35.2288,233496.0
2017-06-23 11:30:00,40.57,40.63,40.44,40.6,355204.0,35.2288,35.2809,35.1159,35.2549,355204.0
2017-06-23 12:00:00,40.59,40.71,40.54,40.71,185652.0,35.2462,35.3504,35.2028,35.3504,185652.0
2017-06-23 12:30:00,40.71,40.76,40.65,40.68,149560.0,35.3504,35.3938,35.2983,35.3243,149560.0
2017-06-23 13:00:00,40.68,40.7,40.6,40.63,162590.0,35.3243,35.3417,35.2549,35.2809,162590.0
2017-06-23 13:30:00,40.63,40.8,40.61,40.79,192260.0,35.2809,35.4285,35.2635,35.4198,192260.0
2017-06-23 14:00:00,40.8,40.85,40.77,40.82,270976.0,35.4285,35.4719,35.4025,35.4459,270976.0
2017-06-23 14:30:00,40.81,40.84,40.68,40.71,202144.0,35.4372,35.4633,35.3243,35.3504,202144.0
2017-06-23 15:00:00,40.71,40.73,40.6,40.63,175324.0,35.3504,35.3677,35.2549,35.2809,175324.0
2017-06-23 15:30:00,40.62,40.83,40.6,40.8,807144.0,35.2722,35.4546,35.2549,35.4285,807144.0
2017-06-26 09:30:00,40.8,41.35,40.8,41.1,375146.0,35.4285,35.9061,35.4285,35.689,375146.0
2017-06-26 10:00:00,41.13,41.13,40.73,40.88,169126.0,35.7151,35.7151,35.3677,35.498,169126.0
2017-06-26 10:30:00,40.9,40.92,40.37,40.43,227502.0,35.5154,35.5327,35.0551,35.1072,227502.0
2017-06-26 11:00:00,40.42,40.48,40.11,40.22,242910.0,35.0986,35.1507,34.8294,34.9249,242910.0
2017-06-26 11:30:00,40.22,40.31,40.13,40.25,116334.0,34.9249,35.003,34.8467,34.9509,116334.0
2017-06-26 12:00:00,40.26,40.38,40.23,40.26,104734.0,34.9596,35.0638,34.9336,34.9596,104734.0
2017-06-26 12:30:00,40.27,40.34,40.24,40.28,130338.0,34.9683,35.0291,34.9423,34.977,130338.0
2017-06-26 13:00:00,40.29,40.29,40.2,40.22,94782.0,34.9857,34.9857,34.9075,34.9249,94782.0
2017-06-26 13:30:00,40.22,40.32,40.21,40.26,94302.0,34.9249,35.0117,34.9162,34.9596,94302.0
2017-06-26 14:00:00,40.25,40.27,40.15,40.2,84542.0,34.9509,34.9683,34.8641,34.9075,84542.0
2017-06-26 14:30:00,40.19,40.33,40.19,40.27,80762.0,34.8988,35.0204,34.8988,34.9683,80762.0
2017-06-26 15:00:00,40.28,40.38,40.21,40.28,108454.0,34.977,35.0638,34.9162,34.977,108454.0
2017-06-26 15:30:00,40.29,40.3,40.13,40.15,387620.0,34.9857,34.9944,34.8467,34.8641,387620.0
2017-06-27 09:30:00,40.02,40.11,39.59,39.99,475610.0,34.7512,34.8294,34.3778,34.7252,475610.0
2017-06-27 10:00:00,39.98,40.14,39.93,40.01,336092.0,34.7165,34.8554,34.6731,34.7425,336092.0
2017-06-27 10:30:00,39.99,40.18,39.99,40.06,168406.0,34.7252,34.8902,34.7252,34.786,168406.0
2017-06-27 11:00:00,40.06,40.08,39.98,39.98,172930.0,34.786,34.8033,34.7165,34.7165,172930.0
2017-06-27 11:30:00,39.99,40.13,39.99,40.12,154472.0,34.7252,34.8467,34.7252,34.8381,154472.0
2017-06-27 12:00:00,40.1,40.21,40.09,40.21,127686.0,34.8207,34.9162,34.812,34.9162,127686.0
2017-06-27 12:30:00,40.21,40.21,39.99,40.02,178388.0,34.9162,34.9162,34.7252,34.7512,178388.0
2017-06-27 13:00:00,40.02,40.04,39.85,39.93,102494.0,34.7512,34.7686,34.6036,34.6731,102494.0
2017-06-27 13:30:00,39.92,39.93,39.54,39.59,354160.0,34.6644,34.6731,34.3344,34.3778,354160.0
2017-06-27 14:00:00,39.61,39.69,39.5,39.69,229412.0,34.3952,34.4647,34.2997,34.4647,229412.0
2017-06-27 14:30:00,39.68,39.72,39.56,39.57,188808.0,34.456,34.4907,34.3518,34.3605,188808.0
2017-06-27 15:00:00,39.56,39.6,39.47,39.49,234326.0,34.3518,34.3865,34.2736,34.291,234326.0
2017-06-27 15:30:00,39.49,39.52,39.33,39.35,603350.0,34.291,34.317,34.1521,34.1694,603350.0
2017-06-28 09:30:00,39.52,39.7,38.77,38.96,1038558.0,34.317,34.4733,33.6658,33.8308,1038558.0
2017-06-28 10:00:00,38.96,39.42,38.96,39.29,308738.0,33.8308,34.2302,33.8308,34.1173,308738.0
2017-06-28 10:30:00,39.33,39.55,39.27,39.52,458508.0,34.1521,34.3431,34.1,34.317,458508.0
2017-06-28 11:00:00,39.52,39.59,39.35,39.5,248788.0,34.317,34.3778,34.1694,34.2997,248788.0
2017-06-28 11:30:00,39.5,39.62,39.41,39.52,283436.0,34.2997,34.4039,34.2215,34.317,283436.0
2017-06-28 12:00:00,39.52,39.61,39.48,39.6,224208.0,34.317,34.3952,34.2823,34.3865,224208.0
2017-06-28 12:30:00,39.6,39.69,39.58,39.67,178278.0,34.3865,34.4647,34.3691,34.4473,178278.0
2017-06-28 13:00:00,39.67,39.73,39.6,39.68,96792.0,34.4473,34.4994,34.3865,34.456,96792.0
2017-06-28 13:30:00,39.68,39.72,39.63,39.63,108418.0,34.456,34.4907,34.4126,34.4126,108418.0
2017-06-28 14:00:00,39.64,39.67,39.59,39.63,112328.0,34.4212,34.4473,34.3778,34.4126,112328.0
2017-06-28 14:30:00,39.62,39.8,39.62,39.77,155926.0,34.4039,34.5602,34.4039,34.5341,155926.0
2017-06-28 15:00:00,39.77,39.88,39.77,39.88,212654.0,34.5341,34.6296,34.5341,34.6296,212654.0
2017-06-28 15:30:00,39.88,39.99,39.85,39.92,512666.0,34.6296,34.7252,34.6036,34.6644,512666.0
2017-06-29 09:30:00,39.63,39.67,39.08,39.1,172610.0,34.4126,34.4473,33.935,33.9523,172610.0
2017-06-29 10:00:00,39.13,39.16,38.91,39.07,181186.0,33.9784,34.0044,33.7874,33.9263,181186.0
2017-06-29 10:30:00,39.07,39.27,39.02,39.18,237068.0,33.9263,34.1,33.8829,34.0218,237068.0
2017-06-29 11:00:00,39.18,39.2,38.83,38.86,245628.0,34.0218,34.0392,33.7179,33.7439,245628.0
2017-06-29 11:30:00,38.86,38.92,38.68,38.77,437056.0,33.7439,33.796,33.5876,33.6658,437056.0
2017-06-29 12:00:00,38.74,38.94,38.72,38.79,143212.0,33.6397,33.8134,33.6224,33.6832,143212.0
2017-06-29 12:30:00,38.78,38.83,38.57,38.57,188896.0,33.6745,33.7179,33.4921,33.4921,188896.0
2017-06-29 13:00:00,38.57,38.67,38.16,38.19,481838.0,33.4921,33.5789,33.1361,33.1621,481838.0
2017-06-29 13:30:00,38.19,38.46,38.19,38.37,386940.0,33.1621,33.3966,33.1621,33.3184,386940.0
2017-06-29 14:00:00,38.38,38.52,38.34,38.47,559104.0,33.3271,33.4487,33.2924,33.4053,559104.0
2017-06-29 14:30:00,38.47,38.67,38.45,38.62,623192.0,33.4053,33.5789,33.3879,33.5355,623192.0
2017-06-29 15:00:00,38.62,38.77,38.59,38.64,390540.0,33.5355,33.6658,33.5095,33.5529,390540.0
2017-06-29 15:30:00,38.63,38.85,38.63,38.69,815218.0,33.5442,33.7353,33.5442,33.5963,815218.0
2017-06-30 09:30:00,38.92,39.13,38.69,38.82,629178.0,33.796,33.9784,33.5963,33.7092,629178.0
2017-06-30 10:00:00,38.85,38.9,38.62,38.8,313520.0,33.7353,33.7787,33.5355,33.6918,313520.0
2017-06-30 10:30:00,38.82,38.96,38.54,38.71,303054.0,33.7092,33.8308,33.4661,33.6137,303054.0
2017-06-30 11:00:00,38.71,38.73,38.49,38.52,145954.0,33.6137,33.6311,33.4226,33.4487,145954.0
2017-06-30 11:30:00,38.5,38.71,38.48,38.71,133522.0,33.4313,33.6137,33.414,33.6137,133522.0
2017-06-30 12:00:00,38.71,38.71,38.62,38.63,140092.0,33.6137,33.6137,33.5355,33.5442,140092.0
2017-06-30 12:30:00,38.63,38.78,38.62,38.72,212450.0,33.5442,33.6745,33.5355,33.6224,212450.0
2017-06-30 13:00:00,38.72,38.74,38.66,38.71,76990.0,33.6224,33.6397,33.5703,33.6137,76990.0
2017-06-30 13:30:00,38.71,38.77,38.67,38.75,76912.0,33.6137,33.6658,33.5789,33.6484,76912.0
2017-06-30 14:00:00,38.74,38.89,38.73,38.83,101854.0,33.6397,33.77,33.6311,33.7179,101854.0
2017-06-30 14:30:00,38.83,38.91,38.79,38.9,231232.0,33.7179,33.7874,33.6832,33.7787,231232.0
2017-06-30 15:00:00,38.9,38.92,38.78,38.85,158230.0,33.7787,33.796,33.6745,33.7353,158230.0
2017-06-30 15:30:00,38.84,38.86,38.57,38.59,842296.0,33.7266,33.7439,33.4921,33.5095,842296.0
2017-07-03 09:30:00,38.87,38.99,38.63,38.75,209236.0,33.7526,33.8568,33.5442,33.6484,209236.0
2017-07-03 10:00:00,38.75,38.85,38.42,38.5,121854.0,33.6484,33.7353,33.3619,33.4313,121854.0
2017-07-03 10:30:00,38.48,38.53,38.15,38.16,170226.0,33.414,33.4574,33.1274,33.1361,170226.0
2017-07-03 11:00:00,38.15,38.22,38.05,38.21,223582.0,33.1274,33.1882,33.0406,33.1795,223582.0
2017-07-03 11:30:00,38.2,38.29,38.08,38.29,188412.0,33.1708,33.249,33.0666,33.249,188412.0
2017-07-03 12:00:00,38.29,38.31,38.05,38.12,202298.0,33.249,33.2663,33.0406,33.1014,202298.0
2017-07-03 12:30:00,38.11,38.11,37.9,37.92,459274.0,33.0927,33.0927,32.9103,32.9277,459274.0
2017-07-05 09:30:00,38.01,38.79,38.01,38.4,479544.0,33.0058,33.6832,33.0058,33.3445,479544.0
2017-07-05 10:00:00,38.39,38.4,38.06,38.16,503136.0,33.3358,33.3445,33.0493,33.1361,503136.0
2017-07-05 10:30:00,38.17,38.72,38.16,38.45,557260.0,33.1448,33.6224,33.1361,33.3879,557260.0
2017-07-05 11:00:00,38.45,38.69,38.37,38.69,146524.0,33.3879,33.5963,33.3184,33.5963,146524.0
2017-07-05 11:30:00,38.67,38.67,38.53,38.62,123440.0,33.5789,33.5789,33.4574,33.5355,123440.0
2017-07-05 12:00:00,38.63,38.65,38.44,38.45,123698.0,33.5442,33.5616,33.3792,33.3879,123698.0
2017-07-05 12:30:00,38.46,38.69,38.46,38.68,369044.0,33.3966,33.5963,33.3966,33.5876,369044.0
2017-07-05 13:00:00,38.68,38.95,38.67,38.92,180602.0,33.5876,33.8221,33.5789,33.796,180602.0
2017-07-05 13:30:00,38.92,38.98,38.85,38.87,188524.0,33.796,33.8481,33.7353,33.7526,188524.0
2017-07-05 14:00:00,38.86,39.0,38.83,38.99,201770.0,33.7439,33.8655,33.7179,33.8568,201770.0
2017-07-05 14:30:00,38.97,39.06,38.86,38.88,162540.0,33.8395,33.9176,33.7439,33.7613,162540.0
2017-07-05 15:00:00,38.87,38.9,38.72,38.85,276442.0,33.7526,33.7787,33.6224,33.7353,276442.0
2017-07-05 15:30:00,38.85,39.05,38.84,38.97,651494.0,33.7353,33.9089,33.7266,33.8395,651494.0
2017-07-06 09:30:00,38.6,38.63,38.25,38.56,284536.0,33.5182,33.5442,33.2142,33.4834,284536.0
2017-07-06 10:00:00,38.55,38.67,38.47,38.49,135358.0,33.4747,33.5789,33.4053,33.4226,135358.0
2017-07-06 10:30:00,38.51,38.79,38.49,38.74,113228.0,33.44,33.6832,33.4226,33.6397,113228.0
2017-07-06 11:00:00,38.74,38.99,38.72,38.97,206158.0,33.6397,33.8568,33.6224,33.8395,206158.0
2017-07-06 11:30:00,38.99,39.09,38.88,38.95,203312.0,33.8568,33.9437,33.7613,33.8221,203312.0
2017-07-06 12:00:00,38.96,38.98,38.77,38.79,151240.0,33.8308,33.8481,33.6658,33.6832,151240.0
2017-07-06 12:30:00,38.77,38.9,38.75,38.82,60992.0,33.6658,33.7787,33.6484,33.7092,60992.0
2017-07-06 13:00:00,38.82,38.85,38.76,38.84,91532.0,33.7092,33.7353,33.6571,33.7266,91532.0
2017-07-06 13:30:00,38.84,38.84,38.71,38.77,173086.0,33.7266,33.7266,33.6137,33.6658,173086.0
2017-07-06 14:00:00,38.77,38.82,38.73,38.74,122096.0,33.6658,33.7092,33.6311,33.6397,122096.0
2017-07-06 14:30:00,38.74,38.76,38.61,38.74,92254.0,33.6397,33.6571,33.5268,33.6397,92254.0
2017-07-06 15:00:00,38.74,38.8,38.58,38.58,154654.0,33.6397,33.6918,33.5008,33.5008,154654.0
2017-07-06 15:30:00,38.58,38.62,38.51,38.57,405002.0,33.5008,33.5355,33.44,33.4921,405002.0
2017-07-07 09:30:00,38.74,39.38,38.6,39.3,412960.0,33.6397,34.1955,33.5182,34.126,412960.0
2017-07-07 10:00:00,39.3,39.32,39.11,39.21,168278.0,34.126,34.1434,33.961,34.0479,168278.0
2017-07-07 10:30:00,39.21,39.34,39.16,39.16,119304.0,34.0479,34.1607,34.0044,34.0044,119304.0
2017-07-07 11:00:00,39.16,39.42,39.16,39.41,175922.0,34.0044,34.2302,34.0044,34.2215,175922.0
2017-07-07 11:30:00,39.41,39.51,39.38,39.39,234476.0,34.2215,34.3084,34.1955,34.2042,234476.0
2017-07-07 12:00:00,39.39,39.41,39.3,39.35,181020.0,34.2042,34.2215,34.126,34.1694,181020.0
2017-07-07 12:30:00,39.35,39.37,39.22,39.24,119550.0,34.1694,34.1868,34.0565,34.0739,119550.0
2017-07-07 13:00:00,39.24,39.45,39.24,39.45,91350.0,34.0739,34.2563,34.0739,34.2563,91350.0
2017-07-07 13:30:00,39.44,39.45,39.35,39.35,74498.0,34.2476,34.2563,34.1694,34.1694,74498.0
2017-07-07 14:00:00,39.35,39.35,39.16,39.18,124098.0,34.1694,34.1694,34.0044,34.0218,124098.0
2017-07-07 14:30:00,39.18,39.22,39.13,39.16,393580.0,34.0218,34.0565,33.9784,34.0044,393580.0
2017-07-07 15:00:00,39.17,39.18,39.09,39.15,251592.0,34.0131,34.0218,33.9437,33.9958,251592.0
2017-07-07 15:30:00,39.14,39.23,39.13,39.17,293484.0,33.9871,34.0652,33.9784,34.0131,293484.0
2017-07-10 09:30:00,39.2,39.5,38.98,39.1,199384.0,34.0392,34.2997,33.8481,33.9523,199384.0
2017-07-10 10:00:00,39.06,39.32,39.06,39.14,157744.0,33.9176,34.1434,33.9176,33.9871,157744.0
2017-07-10 10:30:00,39.14,39.27,39.13,39.27,74290.0,33.9871,34.1,33.9784,34.1,74290.0
2017-07-10 11:00:00,39.31,39.33,39.18,39.21,84332.0,34.1347,34.1521,34.0218,34.0479,84332.0
2017-07-10 11:30:00,39.21,39.27,39.16,39.27,71702.0,34.0479,34.1,34.0044,34.1,71702.0
2017-07-10 12:00:00,39.27,39.31,39.17,39.29,58944.0,34.1,34.1347,34.0131,34.1173,58944.0
2017-07-10 12:30:00,39.27,39.32,39.23,39.29,45688.0,34.1,34.1434,34.0652,34.1173,45688.0
2017-07-10 13:00:00,39.28,39.32,39.24,39.26,46382.0,34.1086,34.1434,34.0739,34.0913,46382.0
2017-07-10 13:30:00,39.27,39.45,39.26,39.42,91218.0,34.1,34.2563,34.0913,34.2302,91218.0
2017-07-10 14:00:00,39.43,39.49,39.42,39.45,111920.0,34.2389,34.291,34.2302,34.2563,111920.0
2017-07-10 14:30:00,39.45,39.5,39.38,39.45,114686.0,34.2563,34.2997,34.1955,34.2563,114686.0
2017-07-10 15:00:00,39.43,39.46,39.35,39.43,73614.0,34.2389,34.2649,34.1694,34.2389,73614.0
2017-07-10 15:30:00,39.44,39.54,39.37,39.38,483078.0,34.2476,34.3344,34.1868,34.1955,483078.0
2017-07-11 09:30:00,39.38,39.7,39.31,39.7,156246.0,34.1955,34.4733,34.1347,34.4733,156246.0
2017-07-11 10:00:00,39.69,39.82,39.6,39.72,200448.0,34.4647,34.5775,34.3865,34.4907,200448.0
2017-07-11 10:30:00,39.72,39.82,39.59,39.67,129490.0,34.4907,34.5775,34.3778,34.4473,129490.0
2017-07-11 11:00:00,39.67,39.7,39.37,39.39,212596.0,34.4473,34.4733,34.1868,34.2042,212596.0
2017-07-11 11:30:00,39.4,39.55,39.38,39.49,92532.0,34.2128,34.3431,34.1955,34.291,92532.0
2017-07-11 12:00:00,39.51,39.54,39.35,39.43,38560.0,34.3084,34.3344,34.1694,34.2389,38560.0
2017-07-11 12:30:00,39.44,39.52,39.41,39.47,47976.0,34.2476,34.317,34.2215,34.2736,47976.0
2017-07-11 13:00:00,39.47,39.49,39.42,39.43,61038.0,34.2736,34.291,34.2302,34.2389,61038.0
2017-07-11 13:30:00,39.44,39.59,39.43,39.58,53640.0,34.2476,34.3778,34.2389,34.3691,53640.0
2017-07-11 14:00:00,39.59,39.63,39.57,39.6,50876.0,34.3778,34.4126,34.3605,34.3865,50876.0
2017-07-11 14:30:00,39.6,39.61,39.51,39.54,48968.0,34.3865,34.3952,34.3084,34.3344,48968.0
2017-07-11 15:00:00,39.54,39.63,39.52,39.6,66202.0,34.3344,34.4126,34.317,34.3865,66202.0
2017-07-11 15:30:00,39.59,39.64,39.48,39.57,307274.0,34.3778,34.4212,34.2823,34.3605,307274.0
2017-07-12 09:30:00,39.97,40.63,39.77,39.84,513384.0,34.7078,35.2809,34.5341,34.5949,513384.0
2017-07-12 10:00:00,39.84,39.98,39.81,39.97,143130.0,34.5949,34.7165,34.5689,34.7078,143130.0
2017-07-12 10:30:00,39.97,40.0,39.85,39.95,178592.0,34.7078,34.7339,34.6036,34.6904,178592.0
2017-07-12 11:00:00,39.94,39.99,39.92,39.93,162416.0,34.6817,34.7252,34.6644,34.6731,162416.0
2017-07-12 11:30:00,39.93,40.01,39.92,39.97,109142.0,34.6731,34.7425,34.6644,34.7078,109142.0
2017-07-12 12:00:00,39.96,39.98,39.88,39.98,135884.0,34.6991,34.7165,34.6296,34.7165,135884.0
2017-07-12 12:30:00,39.98,40.06,39.92,40.06,113578.0,34.7165,34.786,34.6644,34.786,113578.0
2017-07-12 13:00:00,40.06,40.09,40.02,40.02,98980.0,34.786,34.812,34.7512,34.7512,98980.0
2017-07-12 13:30:00,40.06,40.3,40.02,40.27,1282392.0,34.786,34.9944,34.7512,34.9683,1282392.0
2017-07-12 14:00:00,40.27,40.34,40.2,40.25,1109078.0,34.9683,35.0291,34.9075,34.9509,1109078.0
2017-07-12 14:30:00,40.24,40.34,40.23,40.27,92282.0,34.9423,35.0291,34.9336,34.9683,92282.0
2017-07-12 15:00:00,40.28,40.34,40.23,40.27,141516.0,34.977,35.0291,34.9336,34.9683,141516.0
2017-07-12 15:30:00,40.27,40.3,40.02,40.08,681064.0,34.9683,34.9944,34.7512,34.8033,681064.0
2017-07-13 09:30:00,40.19,40.3,40.02,40.24,151260.0,34.8988,34.9944,34.7512,34.9423,151260.0
2017-07-13 10:00:00,40.24,40.26,39.7,39.71,396536.0,34.9423,34.9596,34.4733,34.482,396536.0
2017-07-13 10:30:00,39.74,39.93,39.68,39.89,156128.0,34.5081,34.6731,34.456,34.6383,156128.0
2017-07-13 11:00:00,39.9,39.99,39.84,39.85,334498.0,34.647,34.7252,34.5949,34.6036,334498.0
2017-07-13 11:30:00,39.85,39.93,39.77,39.92,76502.0,34.6036,34.6731,34.5341,34.6644,76502.0
2017-07-13 12:00:00,39.92,40.02,39.9,39.98,127528.0,34.6644,34.7512,34.647,34.7165,127528.0
2017-07-13 12:30:00,39.98,40.07,39.98,40.01,281454.0,34.7165,34.7946,34.7165,34.7425,281454.0
2017-07-13 13:00:00,40.0,40.02,39.9,39.94,73674.0,34.7339,34.7512,34.647,34.6817,73674.0
2017-07-13 13:30:00,39.94,39.94,39.74,39.83,81070.0,34.6817,34.6817,34.5081,34.5862,81070.0
2017-07-13 14:00:00,39.82,39.93,39.73,39.82,111504.0,34.5775,34.6731,34.4994,34.5775,111504.0
2017-07-13 14:30:00,39.82,39.93,39.81,39.91,125274.0,34.5775,34.6731,34.5689,34.6557,125274.0
2017-07-13 15:00:00,39.91,39.94,39.87,39.92,177972.0,34.6557,34.6817,34.621,34.6644,177972.0
2017-07-13 15:30:00,39.92,39.95,39.71,39.74,546858.0,34.6644,34.6904,34.482,34.5081,546858.0
2017-07-14 09:30:00,39.94,40.25,39.87,40.13,162852.0,34.6817,34.9509,34.621,34.8467,162852.0
2017-07-14 10:00:00,40.13,40.29,40.12,40.2,141722.0,34.8467,34.9857,34.8381,34.9075,141722.0
2017-07-14 10:30:00,40.2,40.23,40.13,40.18,65948.0,34.9075,34.9336,34.8467,34.8902,65948.0
2017-07-14 11:00:00,40.19,40.27,40.12,40.27,78244.0,34.8988,34.9683,34.8381,34.9683,78244.0
2017-07-14 11:30:00,40.27,40.27,40.21,40.26,73768.0,34.9683,34.9683,34.9162,34.9596,73768.0
2017-07-14 12:00:00,40.26,40.29,40.22,40.24,56028.0,34.9596,34.9857,34.9249,34.9423,56028.0
2017-07-14 12:30:00,40.24,40.35,40.2,40.29,121618.0,34.9423,35.0378,34.9075,34.9857,121618.0
2017-07-14 13:00:00,40.3,40.38,40.27,40.38,80440.0,34.9944,35.0638,34.9683,35.0638,80440.0
2017-07-14 13:30:00,40.37,40.42,40.33,40.37,96276.0,35.0551,35.0986,35.0204,35.0551,96276.0
2017-07-14 14:00:00,40.38,40.44,40.35,40.39,78432.0,35.0638,35.1159,35.0378,35.0725,78432.0
2017-07-14 14:30:00,40.38,40.44,40.35,40.37,86524.0,35.0638,35.1159,35.0378,35.0551,86524.0
2017-07-14 15:00:00,40.38,40.44,40.37,40.43,122704.0,35.0638,35.1159,35.0551,35.1072,122704.0
2017-07-14 15:30:00,40.43,40.51,40.37,40.43,741038.0,35.1072,35.1767,35.0551,35.1072,741038.0
2017-07-17 09:30:00,40.45,40.68,40.28,40.42,155092.0,35.1246,35.3243,34.977,35.0986,155092.0
2017-07-17 10:00:00,40.43,40.49,40.29,40.3,111050.0,35.1072,35.1593,34.9857,34.9944,111050.0
2017-07-17 10:30:00,40.33,40.4,40.18,40.35,176844.0,35.0204,35.0812,34.8902,35.0378,176844.0
2017-07-17 11:00:00,40.35,40.4,40.27,40.35,97028.0,35.0378,35.0812,34.9683,35.0378,97028.0
2017-07-17 11:30:00,40.36,40.46,40.29,40.4,141392.0,35.0465,35.1333,34.9857,35.0812,141392.0
2017-07-17 12:00:00,40.39,40.47,40.36,40.43,58330.0,35.0725,35.142,35.0465,35.1072,58330.0
2017-07-17 12:30:00,40.43,40.48,40.39,40.45,50568.0,35.1072,35.1507,35.0725,35.1246,50568.0
2017-07-17 13:00:00,40.45,40.48,40.41,40.46,49210.0,35.1246,35.1507,35.0899,35.1333,49210.0
2017-07-17 13:30:00,40.46,40.52,40.45,40.51,74472.0,35.1333,35.1854,35.1246,35.1767,74472.0
2017-07-17 14:00:00,40.51,40.52,40.42,40.46,78130.0,35.1767,35.1854,35.0986,35.1333,78130.0
2017-07-17 14:30:00,40.46,40.49,40.41,40.45,78954.0,35.1333,35.1593,35.0899,35.1246,78954.0
2017-07-17 15:00:00,40.45,40.46,40.4,40.44,114830.0,35.1246,35.1333,35.0812,35.1159,114830.0
2017-07-17 15:30:00,40.45,40.54,40.43,40.52,376952.0,35.1246,35.2028,35.1072,35.1854,376952.0
2017-07-18 09:30:00,40.41,40.44,40.2,40.35,138690.0,35.0899,35.1159,34.9075,35.0378,138690.0
2017-07-18 10:00:00,40.35,40.48,40.3,40.44,109946.0,35.0378,35.1507,34.9944,35.1159,109946.0
2017-07-18 10:30:00,40.44,40.57,40.35,40.57,164882.0,35.1159,35.2288,35.0378,35.2288,164882.0
2017-07-18 11:00:00,40.57,40.58,40.43,40.49,47272.0,35.2288,35.2375,35.1072,35.1593,47272.0
2017-07-18 11:30:00,40.49,40.56,40.44,40.48,47142.0,35.1593,35.2201,35.1159,35.1507,47142.0
2017-07-18 12:00:00,40.49,40.59,40.47,40.56,64342.0,35.1593,35.2462,35.142,35.2201,64342.0
2017-07-18 12:30:00,40.56,40.56,40.48,40.52,48402.0,35.2201,35.2201,35.1507,35.1854,48402.0
2017-07-18 13:00:00,40.52,40.59,40.48,40.54,60240.0,35.1854,35.2462,35.1507,35.2028,60240.0
2017-07-18 13:30:00,40.54,40.65,40.53,40.65,70088.0,35.2028,35.2983,35.1941,35.2983,70088.0
2017-07-18 14:00:00,40.65,40.65,40.59,40.62,57632.0,35.2983,35.2983,35.2462,35.2722,57632.0
2017-07-18 14:30:00,40.6,40.67,40.6,40.66,71976.0,35.2549,35.3156,35.2549,35.307,71976.0
2017-07-18 15:00:00,40.65,40.67,40.6,40.67,102158.0,35.2983,35.3156,35.2549,35.3156,102158.0
2017-07-18 15:30:00,40.67,40.81,40.66,40.78,453886.0,35.3156,35.4372,35.307,35.4112,453886.0
2017-07-19 09:30:00,41.04,41.21,40.93,41.15,302756.0,35.6369,35.7845,35.5414,35.7324,302756.0
2017-07-19 10:00:00,41.15,41.19,40.99,41.18,280978.0,35.7324,35.7672,35.5935,35.7585,280978.0
2017-07-19 10:30:00,41.19,41.24,40.9,40.92,154700.0,35.7672,35.8106,35.5154,35.5327,154700.0
2017-07-19 11:00:00,40.93,40.99,40.85,40.95,88330.0,35.5414,35.5935,35.4719,35.5588,88330.0
2017-07-19 11:30:00,40.95,41.08,40.94,41.06,72850.0,35.5588,35.6717,35.5501,35.6543,72850.0
2017-07-19 12:00:00,41.07,41.07,40.99,41.01,84824.0,35.663,35.663,35.5935,35.6109,84824.0
2017-07-19 12:30:00,40.99,41.04,40.93,40.97,51574.0,35.5935,35.6369,35.5414,35.5761,51574.0
2017-07-19 13:00:00,40.97,41.07,40.96,41.02,80834.0,35.5761,35.663,35.5675,35.6196,80834.0
2017-07-19 13:30:00,41.02,41.1,41.0,41.01,92302.0,35.6196,35.689,35.6022,35.6109,92302.0
2017-07-19 14:00:00,41.01,41.12,41.01,41.12,95724.0,35.6109,35.7064,35.6109,35.7064,95724.0
2017-07-19 14:30:00,41.12,41.13,41.05,41.08,129420.0,35.7064,35.7151,35.6456,35.6717,129420.0
2017-07-19 15:00:00,41.08,41.2,41.05,41.18,263334.0,35.6717,35.7759,35.6456,35.7585,263334.0
2017-07-19 15:30:00,41.18,41.2,41.04,41.16,645578.0,35.7585,35.7759,35.6369,35.7411,645578.0
2017-07-20 09:30:00,41.26,41.27,41.02,41.24,211296.0,35.828,35.8367,35.6196,35.8106,211296.0
2017-07-20 10:00:00,41.22,41.26,41.15,41.22,123758.0,35.7932,35.828,35.7324,35.7932,123758.0
2017-07-20 10:30:00,41.23,41.3,41.02,41.3,113030.0,35.8019,35.8627,35.6196,35.8627,113030.0
2017-07-20 11:00:00,41.3,41.61,41.29,41.5,304090.0,35.8627,36.1319,35.854,36.0364,304090.0
2017-07-20 11:30:00,41.49,41.59,41.48,41.56,124626.0,36.0277,36.1145,36.019,36.0885,124626.0
2017-07-20 12:00:00,41.55,41.69,41.54,41.61,107750.0,36.0798,36.2014,36.0711,36.1319,107750.0
2017-07-20 12:30:00,41.6,41.63,41.53,41.55,72648.0,36.1232,36.1493,36.0624,36.0798,72648.0
2017-07-20 13:00:00,41.54,41.55,41.42,41.53,70146.0,36.0711,36.0798,35.9669,36.0624,70146.0
2017-07-20 13:30:00,41.51,41.55,41.48,41.54,73902.0,36.0451,36.0798,36.019,36.0711,73902.0
2017-07-20 14:00:00,41.53,41.53,41.42,41.45,114184.0,36.0624,36.0624,35.9669,35.993,114184.0
2017-07-20 14:30:00,41.44,41.47,41.34,41.46,88442.0,35.9843,36.0103,35.8974,36.0016,88442.0
2017-07-20 15:00:00,41.46,41.6,41.46,41.55,251596.0,36.0016,36.1232,36.0016,36.0798,251596.0
2017-07-20 15:30:00,41.55,41.57,41.46,41.52,551380.0,36.0798,36.0972,36.0016,36.0537,551380.0
2017-07-21 09:30:00,41.0,41.02,40.54,40.65,804536.0,35.6022,35.6196,35.2028,35.2983,804536.0
2017-07-21 10:00:00,40.65,40.73,40.51,40.6,385246.0,35.2983,35.3677,35.1767,35.2549,385246.0
2017-07-21 10:30:00,40.59,40.7,40.48,40.49,364586.0,35.2462,35.3417,35.1507,35.1593,364586.0
2017-07-21 11:00:00,40.48,40.49,40.33,40.4,249548.0,35.1507,35.1593,35.0204,35.0812,249548.0
2017-07-21 11:30:00,40.4,40.49,40.38,40.42,239002.0,35.0812,35.1593,35.0638,35.0986,239002.0
2017-07-21 12:00:00,40.43,40.49,40.35,40.48,178092.0,35.1072,35.1593,35.0378,35.1507,178092.0
2017-07-21 12:30:00,40.47,40.52,40.44,40.47,88326.0,35.142,35.1854,35.1159,35.142,88326.0
2017-07-21 13:00:00,40.48,40.59,40.44,40.48,183316.0,35.1507,35.2462,35.1159,35.1507,183316.0
2017-07-21 13:30:00,40.48,40.49,40.41,40.47,120856.0,35.1507,35.1593,35.0899,35.142,120856.0
2017-07-21 14:00:00,40.46,40.49,40.35,40.45,200474.0,35.1333,35.1593,35.0378,35.1246,200474.0
2017-07-21 14:30:00,40.44,40.49,40.43,40.47,118606.0,35.1159,35.1593,35.1072,35.142,118606.0
2017-07-21 15:00:00,40.47,40.49,40.43,40.47,111132.0,35.142,35.1593,35.1072,35.142,111132.0
2017-07-21 15:30:00,40.47,40.52,40.38,40.45,427864.0,35.142,35.1854,35.0638,35.1246,427864.0
2017-07-24 09:30:00,40.5,40.62,40.23,40.29,123306.0,35.168,35.2722,34.9336,34.9857,123306.0
2017-07-24 10:00:00,40.29,40.37,40.27,40.32,124272.0,34.9857,35.0551,34.9683,35.0117,124272.0
2017-07-24 10:30:00,40.31,40.4,40.29,40.34,183916.0,35.003,35.0812,34.9857,35.0291,183916.0
2017-07-24 11:00:00,40.34,40.35,40.23,40.23,176540.0,35.0291,35.0378,34.9336,34.9336,176540.0
2017-07-24 11:30:00,40.22,40.28,40.19,40.21,226322.0,34.9249,34.977,34.8988,34.9162,226322.0
2017-07-24 12:00:00,40.21,40.35,40.21,40.33,183310.0,34.9162,35.0378,34.9162,35.0204,183310.0
2017-07-24 12:30:00,40.33,40.44,40.33,40.41,129112.0,35.0204,35.1159,35.0204,35.0899,129112.0
2017-07-24 13:00:00,40.41,40.44,40.38,40.41,86826.0,35.0899,35.1159,35.0638,35.0899,86826.0
2017-07-24 13:30:00,40.41,40.41,40.32,40.33,92320.0,35.0899,35.0899,35.0117,35.0204,92320.0
2017-07-24 14:00:00,40.33,40.4,40.32,40.35,88096.0,35.0204,35.0812,35.0117,35.0378,88096.0
2017-07-24 14:30:00,40.35,40.37,40.31,40.35,76094.0,35.0378,35.0551,35.003,35.0378,76094.0
2017-07-24 15:00:00,40.35,40.37,40.29,40.36,99546.0,35.0378,35.0551,34.9857,35.0465,99546.0
2017-07-24 15:30:00,40.35,40.36,40.26,40.29,450234.0,35.0378,35.0465,34.9596,34.9857,450234.0
2017-07-25 09:30:00,40.25,40.56,40.06,40.56,253302.0,34.9509,35.2201,34.786,35.2201,253302.0
2017-07-25 10:00:00,40.58,40.59,40.42,40.53,98354.0,35.2375,35.2462,35.0986,35.1941,98354.0
2017-07-25 10:30:00,40.52,40.53,40.43,40.48,81146.0,35.1854,35.1941,35.1072,35.1507,81146.0
2017-07-25 11:00:00,40.49,40.57,40.46,40.56,262808.0,35.1593,35.2288,35.1333,35.2201,262808.0
2017-07-25 11:30:00,40.56,40.57,40.45,40.57,155684.0,35.2201,35.2288,35.1246,35.2288,155684.0
2017-07-25 12:00:00,40.56,40.65,40.55,40.6,185606.0,35.2201,35.2983,35.2114,35.2549,185606.0
2017-07-25 12:30:00,40.6,40.7,40.56,40.67,101670.0,35.2549,35.3417,35.2201,35.3156,101670.0
2017-07-25 13:00:00,40.66,40.67,40.56,40.59,91458.0,35.307,35.3156,35.2201,35.2462,91458.0
2017-07-25 13:30:00,40.59,40.6,40.55,40.55,76686.0,35.2462,35.2549,35.2114,35.2114,76686.0
2017-07-25 14:00:00,40.55,40.59,40.51,40.52,142778.0,35.2114,35.2462,35.1767,35.1854,142778.0
2017-07-25 14:30:00,40.52,40.56,40.45,40.49,196302.0,35.1854,35.2201,35.1246,35.1593,196302.0
2017-07-25 15:00:00,40.5,40.52,40.43,40.46,107370.0,35.168,35.1854,35.1072,35.1333,107370.0
2017-07-25 15:30:00,40.46,40.49,40.4,40.47,290444.0,35.1333,35.1593,35.0812,35.142,290444.0
2017-07-26 09:30:00,40.77,41.41,40.7,41.41,420662.0,35.4025,35.9582,35.3417,35.9582,420662.0
2017-07-26 10:00:00,41.41,41.62,41.38,41.52,315524.0,35.9582,36.1406,35.9322,36.0537,315524.0
2017-07-26 10:30:00,41.52,41.59,41.38,41.42,496834.0,36.0537,36.1145,35.9322,35.9669,496834.0
2017-07-26 11:00:00,41.42,41.48,41.37,41.41,265704.0,35.9669,36.019,35.9235,35.9582,265704.0
2017-07-26 11:30:00,41.4,41.44,41.27,41.27,120320.0,35.9495,35.9843,35.8367,35.8367,120320.0
2017-07-26 12:00:00,41.28,41.31,41.13,41.14,117466.0,35.8453,35.8714,35.7151,35.7238,117466.0
2017-07-26 12:30:00,41.15,41.17,41.01,41.02,59598.0,35.7324,35.7498,35.6109,35.6196,59598.0
2017-07-26 13:00:00,41.02,41.14,41.01,41.12,90402.0,35.6196,35.7238,35.6109,35.7064,90402.0
2017-07-26 13:30:00,41.12,41.14,41.09,41.12,121698.0,35.7064,35.7238,35.6803,35.7064,121698.0
2017-07-26 14:00:00,41.13,41.19,41.1,41.18,72228.0,35.7151,35.7672,35.689,35.7585,72228.0
2017-07-26 14:30:00,41.19,41.19,41.1,41.12,106686.0,35.7672,35.7672,35.689,35.7064,106686.0
2017-07-26 15:00:00,41.11,41.38,41.11,41.35,209254.0,35.6977,35.9322,35.6977,35.9061,209254.0
2017-07-26 15:30:00,41.35,41.35,41.22,41.35,633676.0,35.9061,35.9061,35.7932,35.9061,633676.0
2017-07-27 09:30:00,41.47,41.6,41.31,41.4,173740.0,36.0103,36.1232,35.8714,35.9495,173740.0
2017-07-27 10:00:00,41.41,41.52,41.35,41.37,256394.0,35.9582,36.0537,35.9061,35.9235,256394.0
2017-07-27 10:30:00,41.35,41.35,41.23,41.24,103336.0,35.9061,35.9061,35.8019,35.8106,103336.0
2017-07-27 11:00:00,41.26,41.34,41.21,41.23,84202.0,35.828,35.8974,35.7845,35.8019,84202.0
2017-07-27 11:30:00,41.23,41.28,41.12,41.13,110846.0,35.8019,35.8453,35.7064,35.7151,110846.0
2017-07-27 12:00:00,41.13,41.13,41.02,41.02,88842.0,35.7151,35.7151,35.6196,35.6196,88842.0
2017-07-27 12:30:00,41.04,41.05,40.48,40.55,259834.0,35.6369,35.6456,35.1507,35.2114,259834.0
2017-07-27 13:00:00,40.55,40.58,40.06,40.17,230290.0,35.2114,35.2375,34.786,34.8815,230290.0
2017-07-27 13:30:00,40.15,40.22,39.9,40.1,352662.0,34.8641,34.9249,34.647,34.8207,352662.0
2017-07-27 14:00:00,40.1,40.27,40.04,40.23,273652.0,34.8207,34.9683,34.7686,34.9336,273652.0
2017-07-27 14:30:00,40.24,40.34,40.12,40.32,214638.0,34.9423,35.0291,34.8381,35.0117,214638.0
2017-07-27 15:00:00,40.32,40.4,40.25,40.31,221166.0,35.0117,35.0812,34.9509,35.003,221166.0
2017-07-27 15:30:00,40.31,40.48,40.27,40.46,398476.0,35.003,35.1507,34.9683,35.1333,398476.0
2017-07-28 09:30:00,40.34,40.38,40.06,40.21,171912.0,35.0291,35.0638,34.786,34.9162,171912.0
2017-07-28 10:00:00,40.24,40.3,40.08,40.14,74444.0,34.9423,34.9944,34.8033,34.8554,74444.0
2017-07-28 10:30:00,40.16,40.33,40.04,40.33,135200.0,34.8728,35.0204,34.7686,35.0204,135200.0
2017-07-28 11:00:00,40.33,40.45,40.32,40.37,141680.0,35.0204,35.1246,35.0117,35.0551,141680.0
2017-07-28 11:30:00,40.37,40.4,40.31,40.38,62110.0,35.0551,35.0812,35.003,35.0638,62110.0
2017-07-28 12:00:00,40.37,40.41,40.29,40.31,51264.0,35.0551,35.0899,34.9857,35.003,51264.0
2017-07-28 12:30:00,40.31,40.43,40.31,40.35,45536.0,35.003,35.1072,35.003,35.0378,45536.0
2017-07-28 13:00:00,40.35,40.36,40.22,40.24,63638.0,35.0378,35.0465,34.9249,34.9423,63638.0
2017-07-28 13:30:00,40.24,40.29,40.23,40.24,58812.0,34.9423,34.9857,34.9336,34.9423,58812.0
2017-07-28 14:00:00,40.24,40.32,40.24,40.3,75898.0,34.9423,35.0117,34.9423,34.9944,75898.0
2017-07-28 14:30:00,40.27,40.35,40.27,40.31,64492.0,34.9683,35.0378,34.9683,35.003,64492.0
2017-07-28 15:00:00,40.31,40.34,40.23,40.29,104470.0,35.003,35.0291,34.9336,34.9857,104470.0
2017-07-28 15:30:00,40.29,40.37,40.27,40.35,437310.0,34.9857,35.0551,34.9683,35.0378,437310.0
2017-07-31 09:30:00,40.5,40.68,40.31,40.31,160352.0,35.168,35.3243,35.003,35.003,160352.0
2017-07-31 10:00:00,40.31,40.4,40.21,40.21,79276.0,35.003,35.0812,34.9162,34.9162,79276.0
2017-07-31 10:30:00,40.17,40.22,40.03,40.16,87962.0,34.8815,34.9249,34.7599,34.8728,87962.0
2017-07-31 11:00:00,40.18,40.27,40.18,40.23,59496.0,34.8902,34.9683,34.8902,34.9336,59496.0
2017-07-31 11:30:00,40.22,40.35,40.22,40.27,101894.0,34.9249,35.0378,34.9249,34.9683,101894.0
2017-07-31 12:00:00,40.27,40.27,40.16,40.25,53178.0,34.9683,34.9683,34.8728,34.9509,53178.0
2017-07-31 12:30:00,40.25,40.3,40.21,40.22,55100.0,34.9509,34.9944,34.9162,34.9249,55100.0
2017-07-31 13:00:00,40.21,40.23,40.09,40.13,109284.0,34.9162,34.9336,34.812,34.8467,109284.0
2017-07-31 13:30:00,40.15,40.16,40.01,40.06,80012.0,34.8641,34.8728,34.7425,34.786,80012.0
2017-07-31 14:00:00,40.05,40.13,39.98,40.1,71394.0,34.7773,34.8467,34.7165,34.8207,71394.0
2017-07-31 14:30:00,40.08,40.14,40.05,40.09,141346.0,34.8033,34.8554,34.7773,34.812,141346.0
2017-07-31 15:00:00,40.09,40.11,40.06,40.06,220756.0,34.812,34.8294,34.786,34.786,220756.0
2017-07-31 15:30:00,40.07,40.09,39.98,40.02,674224.0,34.7946,34.812,34.7165,34.7512,674224.0
2017-08-01 09:30:00,40.31,40.31,40.03,40.21,148976.0,35.003,35.003,34.7599,34.9162,148976.0
2017-08-01 10:00:00,40.23,40.26,40.1,40.12,115098.0,34.9336,34.9596,34.8207,34.8381,115098.0
2017-08-01 10:30:00,40.12,40.4,40.12,40.23,150012.0,34.8381,35.0812,34.8381,34.9336,150012.0
2017-08-01 11:00:00,40.25,40.32,40.07,40.09,145660.0,34.9509,35.0117,34.7946,34.812,145660.0
2017-08-01 11:30:00,40.09,40.23,40.09,40.15,83306.0,34.812,34.9336,34.812,34.8641,83306.0
2017-08-01 12:00:00,40.14,40.16,40.06,40.1,79816.0,34.8554,34.8728,34.786,34.8207,79816.0
2017-08-01 12:30:00,40.09,40.13,40.03,40.08,61296.0,34.812,34.8467,34.7599,34.8033,61296.0
2017-08-01 13:00:00,40.09,40.15,40.06,40.14,63846.0,34.812,34.8641,34.786,34.8554,63846.0
2017-08-01 13:30:00,40.17,40.21,40.15,40.2,63008.0,34.8815,34.9162,34.8641,34.9075,63008.0
2017-08-01 14:00:00,40.2,40.2,40.02,40.05,125116.0,34.9075,34.9075,34.7512,34.7773,125116.0
2017-08-01 14:30:00,40.05,40.13,40.05,40.13,65560.0,34.7773,34.8467,34.7773,34.8467,65560.0
2017-08-01 15:00:00,40.13,40.19,40.11,40.15,97452.0,34.8467,34.8988,34.8294,34.8641,97452.0
2017-08-01 15:30:00,40.15,40.2,40.13,40.17,299856.0,34.8641,34.9075,34.8467,34.8815,299856.0
2017-08-02 09:30:00,40.34,40.55,40.17,40.21,367040.0,35.0291,35.2114,34.8815,34.9162,367040.0
2017-08-02 10:00:00,40.21,40.24,39.92,39.95,174458.0,34.9162,34.9423,34.6644,34.6904,174458.0
2017-08-02 10:30:00,39.95,40.06,39.67,39.72,156086.0,34.6904,34.786,34.4473,34.4907,156086.0
2017-08-02 11:00:00,39.74,39.87,39.57,39.8,140392.0,34.5081,34.621,34.3605,34.5602,140392.0
2017-08-02 11:30:00,39.82,39.93,39.77,39.82,84748.0,34.5775,34.6731,34.5341,34.5775,84748.0
2017-08-02 12:00:00,39.83,39.94,39.8,39.88,65284.0,34.5862,34.6817,34.5602,34.6296,65284.0
2017-08-02 12:30:00,39.88,39.92,39.83,39.91,64394.0,34.6296,34.6644,34.5862,34.6557,64394.0
2017-08-02 13:00:00,39.89,39.91,39.76,39.91,65866.0,34.6383,34.6557,34.5254,34.6557,65866.0
2017-08-02 13:30:00,39.88,40.08,39.84,40.02,74696.0,34.6296,34.8033,34.5949,34.7512,74696.0
2017-08-02 14:00:00,40.04,40.12,39.99,40.08,80010.0,34.7686,34.8381,34.7252,34.8033,80010.0
2017-08-02 14:30:00,40.1,40.2,40.0,40.08,116828.0,34.8207,34.9075,34.7339,34.8033,116828.0
2017-08-02 15:00:00,40.07,40.1,39.92,39.94,142612.0,34.7946,34.8207,34.6644,34.6817,142612.0
2017-08-02 15:30:00,39.94,39.95,39.83,39.91,337558.0,34.6817,34.6904,34.5862,34.6557,337558.0
2017-08-03 09:30:00,39.94,40.19,39.79,40.03,420190.0,34.6817,34.8988,34.5515,34.7599,420190.0
2017-08-03 10:00:00,40.01,40.13,39.98,40.07,398050.0,34.7425,34.8467,34.7165,34.7946,398050.0
2017-08-03 10:30:00,40.07,40.19,39.99,40.06,287684.0,34.7946,34.8988,34.7252,34.786,287684.0
2017-08-03 11:00:00,40.05,40.2,40.04,40.13,331818.0,34.7773,34.9075,34.7686,34.8467,331818.0
2017-08-03 11:30:00,40.11,40.19,40.09,40.15,136642.0,34.8294,34.8988,34.812,34.8641,136642.0
2017-08-03 12:00:00,40.16,40.27,40.13,40.26,185358.0,34.8728,34.9683,34.8467,34.9596,185358.0
2017-08-03 12:30:00,40.24,40.29,40.15,40.19,189664.0,34.9423,34.9857,34.8641,34.8988,189664.0
2017-08-03 13:00:00,40.19,40.2,40.07,40.1,212466.0,34.8988,34.9075,34.7946,34.8207,212466.0
2017-08-03 13:30:00,40.1,40.19,40.09,40.16,120634.0,34.8207,34.8988,34.812,34.8728,120634.0
2017-08-03 14:00:00,40.16,40.42,40.15,40.42,413418.0,34.8728,35.0986,34.8641,35.0986,413418.0
2017-08-03 14:30:00,40.42,40.5,40.3,40.33,374980.0,35.0986,35.168,34.9944,35.0204,374980.0
2017-08-03 15:00:00,40.33,40.49,40.31,40.41,331014.0,35.0204,35.1593,35.003,35.0899,331014.0
2017-08-03 15:30:00,40.42,40.42,40.19,40.39,1084282.0,35.0986,35.0986,34.8988,35.0725,1084282.0
2017-08-04 09:30:00,40.72,41.44,40.41,41.33,1745290.0,35.3591,35.9843,35.0899,35.8888,1745290.0
2017-08-04 10:00:00,41.36,41.44,40.96,41.31,776670.0,35.9148,35.9843,35.5675,35.8714,776670.0
2017-08-04 10:30:00,41.32,41.49,41.21,41.47,548034.0,35.8801,36.0277,35.7845,36.0103,548034.0
2017-08-04 11:00:00,41.47,41.7,41.4,41.62,668946.0,36.0103,36.21,35.9495,36.1406,668946.0
2017-08-04 11:30:00,41.61,41.75,41.56,41.75,438226.0,36.1319,36.2535,36.0885,36.2535,438226.0
2017-08-04 12:00:00,41.75,41.76,41.61,41.66,329088.0,36.2535,36.2621,36.1319,36.1753,329088.0
2017-08-04 12:30:00,41.65,41.72,41.15,41.15,418756.0,36.1666,36.2274,35.7324,35.7324,418756.0
2017-08-04 13:00:00,41.18,41.18,40.94,40.96,272976.0,35.7585,35.7585,35.5501,35.5675,272976.0
2017-08-04 13:30:00,40.99,41.25,40.97,41.21,368372.0,35.5935,35.8193,35.5761,35.7845,368372.0
2017-08-04 14:00:00,41.2,41.44,41.09,41.09,303522.0,35.7759,35.9843,35.6803,35.6803,303522.0
2017-08-04 14:30:00,41.08,41.29,41.07,41.24,226750.0,35.6717,35.854,35.663,35.8106,226750.0
2017-08-04 15:00:00,41.24,41.41,41.22,41.33,423508.0,35.8106,35.9582,35.7932,35.8888,423508.0
2017-08-04 15:30:00,41.33,41.92,41.28,41.74,1745314.0,35.8888,36.4011,35.8453,36.2448,1745314.0
2017-08-07 09:30:00,41.82,41.99,41.51,41.84,270008.0,36.3142,36.4619,36.0451,36.3316,270008.0
2017-08-07 10:00:00,41.81,41.96,41.81,41.94,119614.0,36.3056,36.4358,36.3056,36.4184,119614.0
2017-08-07 10:30:00,41.93,42.08,41.88,41.95,176790.0,36.4098,36.54,36.3663,36.4271,176790.0
2017-08-07 11:00:00,41.96,42.21,41.93,42.21,168450.0,36.4358,36.6529,36.4098,36.6529,168450.0
2017-08-07 11:30:00,42.21,42.24,42.02,42.03,136056.0,36.6529,36.6789,36.4879,36.4966,136056.0
2017-08-07 12:00:00,42.04,42.29,42.04,42.28,154748.0,36.5053,36.7224,36.5053,36.7137,154748.0
2017-08-07 12:30:00,42.3,42.46,42.24,42.38,505132.0,36.731,36.87,36.6789,36.8005,505132.0
2017-08-07 13:00:00,42.38,42.43,42.29,42.4,155416.0,36.8005,36.8439,36.7224,36.8179,155416.0
2017-08-07 13:30:00,42.4,42.42,42.3,42.34,117318.0,36.8179,36.8352,36.731,36.7658,117318.0
2017-08-07 14:00:00,42.34,42.48,42.33,42.38,212536.0,36.7658,36.8873,36.7571,36.8005,212536.0
2017-08-07 14:30:00,42.38,42.46,42.35,42.4,159098.0,36.8005,36.87,36.7745,36.8179,159098.0
2017-08-07 15:00:00,42.4,42.44,42.33,42.38,274296.0,36.8179,36.8526,36.7571,36.8005,274296.0
2017-08-07 15:30:00,42.38,42.52,42.34,42.49,1008662.0,36.8005,36.9221,36.7658,36.896,1008662.0
2017-08-08 09:30:00,42.47,42.48,42.12,42.38,289974.0,36.8787,36.8873,36.5747,36.8005,289974.0
2017-08-08 10:00:00,42.4,42.46,42.29,42.35,134390.0,36.8179,36.87,36.7224,36.7745,134390.0
2017-08-08 10:30:00,42.35,42.54,42.35,42.51,168690.0,36.7745,36.9394,36.7745,36.9134,168690.0
2017-08-08 11:00:00,42.51,42.82,42.51,42.77,380736.0,36.9134,37.1826,36.9134,37.1392,380736.0
2017-08-08 11:30:00,42.79,42.85,42.68,42.81,130276.0,37.1565,37.2086,37.061,37.1739,130276.0
2017-08-08 12:00:00,42.79,42.84,42.75,42.81,94860.0,37.1565,37.2,37.1218,37.1739,94860.0
2017-08-08 12:30:00,42.8,42.87,42.73,42.82,333910.0,37.1652,37.226,37.1044,37.1826,333910.0
2017-08-08 13:00:00,42.82,42.97,42.77,42.92,561672.0,37.1826,37.3128,37.1392,37.2694,561672.0
2017-08-08 13:30:00,42.92,42.96,42.79,42.81,663042.0,37.2694,37.3042,37.1565,37.1739,663042.0
2017-08-08 14:00:00,42.81,42.83,42.57,42.58,261488.0,37.1739,37.1913,36.9655,36.9742,261488.0
2017-08-08 14:30:00,42.59,42.72,42.59,42.61,148376.0,36.9829,37.0958,36.9829,37.0002,148376.0
2017-08-08 15:00:00,42.61,42.62,42.33,42.38,172942.0,37.0002,37.0089,36.7571,36.8005,172942.0
2017-08-08 15:30:00,42.37,42.38,42.15,42.31,487898.0,36.7918,36.8005,36.6008,36.7397,487898.0
2017-08-09 09:30:00,41.96,42.1,41.7,41.87,227900.0,36.4358,36.5574,36.21,36.3577,227900.0
2017-08-09 10:00:00,41.88,41.95,41.74,41.79,208790.0,36.3663,36.4271,36.2448,36.2882,208790.0
2017-08-09 10:30:00,41.77,41.94,41.72,41.72,120330.0,36.2708,36.4184,36.2274,36.2274,120330.0
2017-08-09 11:00:00,41.71,41.8,41.6,41.63,134914.0,36.2187,36.2969,36.1232,36.1493,134914.0
2017-08-09 11:30:00,41.63,41.85,41.62,41.85,79668.0,36.1493,36.3403,36.1406,36.3403,79668.0
2017-08-09 12:00:00,41.85,41.99,41.82,41.93,68398.0,36.3403,36.4619,36.3142,36.4098,68398.0
2017-08-09 12:30:00,41.91,41.95,41.78,41.78,88124.0,36.3924,36.4271,36.2795,36.2795,88124.0
2017-08-09 13:00:00,41.79,41.9,41.77,41.88,58592.0,36.2882,36.3837,36.2708,36.3663,58592.0
2017-08-09 13:30:00,41.88,41.88,41.82,41.85,59132.0,36.3663,36.3663,36.3142,36.3403,59132.0
2017-08-09 14:00:00,41.85,41.86,41.66,41.67,103590.0,36.3403,36.349,36.1753,36.184,103590.0
2017-08-09 14:30:00,41.66,41.68,41.56,41.63,122102.0,36.1753,36.1927,36.0885,36.1493,122102.0
2017-08-09 15:00:00,41.63,41.79,41.56,41.77,268674.0,36.1493,36.2882,36.0885,36.2708,268674.0
2017-08-09 15:30:00,41.77,41.84,41.72,41.81,400546.0,36.2708,36.3316,36.2274,36.3056,400546.0
2017-08-10 09:30:00,41.48,41.63,41.17,41.21,206010.0,36.019,36.1493,35.7498,35.7845,206010.0
2017-08-10 10:00:00,41.21,41.23,40.9,41.06,337020.0,35.7845,35.8019,35.5154,35.6543,337020.0
2017-08-10 10:30:00,41.06,41.12,40.95,40.99,113322.0,35.6543,35.7064,35.5588,35.5935,113322.0
2017-08-10 11:00:00,40.99,41.13,40.96,41.04,101584.0,35.5935,35.7151,35.5675,35.6369,101584.0
2017-08-10 11:30:00,41.05,41.07,40.85,40.9,135006.0,35.6456,35.663,35.4719,35.5154,135006.0
2017-08-10 12:00:00,40.88,40.95,40.85,40.91,128162.0,35.498,35.5588,35.4719,35.524,128162.0
2017-08-10 12:30:00,40.9,40.91,40.73,40.86,156224.0,35.5154,35.524,35.3677,35.4806,156224.0
2017-08-10 13:00:00,40.85,40.93,40.8,40.85,70094.0,35.4719,35.5414,35.4285,35.4719,70094.0
2017-08-10 13:30:00,40.87,40.95,40.77,40.95,111550.0,35.4893,35.5588,35.4025,35.5588,111550.0
2017-08-10 14:00:00,40.94,41.03,40.88,40.99,158360.0,35.5501,35.6282,35.498,35.5935,158360.0
2017-08-10 14:30:00,40.99,41.07,40.93,40.95,251762.0,35.5935,35.663,35.5414,35.5588,251762.0
2017-08-10 15:00:00,40.95,40.99,40.81,40.85,377972.0,35.5588,35.5935,35.4372,35.4719,377972.0
2017-08-10 15:30:00,40.86,40.88,40.56,40.62,1086208.0,35.4806,35.498,35.2201,35.2722,1086208.0
2017-08-11 09:30:00,40.71,41.17,40.69,41.17,331690.0,35.3504,35.7498,35.333,35.7498,331690.0
2017-08-11 10:00:00,41.16,41.34,41.11,41.32,184048.0,35.7411,35.8974,35.6977,35.8801,184048.0
2017-08-11 10:30:00,41.34,41.36,41.15,41.15,205936.0,35.8974,35.9148,35.7324,35.7324,205936.0
2017-08-11 11:00:00,41.13,41.17,40.97,40.98,94540.0,35.7151,35.7498,35.5761,35.5848,94540.0
2017-08-11 11:30:00,41.01,41.16,41.0,41.13,92698.0,35.6109,35.7411,35.6022,35.7151,92698.0
2017-08-11 12:00:00,41.12,41.34,41.1,41.26,71880.0,35.7064,35.8974,35.689,35.828,71880.0
2017-08-11 12:30:00,41.25,41.34,41.23,41.3,59796.0,35.8193,35.8974,35.8019,35.8627,59796.0
2017-08-11 13:00:00,41.3,41.36,41.21,41.21,109138.0,35.8627,35.9148,35.7845,35.7845,109138.0
2017-08-11 13:30:00,41.22,41.26,41.16,41.22,110872.0,35.7932,35.828,35.7411,35.7932,110872.0
2017-08-11 14:00:00,41.2,41.29,41.17,41.19,73828.0,35.7759,35.854,35.7498,35.7672,73828.0
2017-08-11 14:30:00,41.17,41.19,41.08,41.09,109194.0,35.7498,35.7672,35.6717,35.6803,109194.0
2017-08-11 15:00:00,41.09,41.13,40.99,41.07,122976.0,35.6803,35.7151,35.5935,35.663,122976.0
2017-08-11 15:30:00,41.06,41.14,41.02,41.1,350020.0,35.6543,35.7238,35.6196,35.689,350020.0
2017-08-14 09:30:00,41.69,42.2,41.51,42.17,332820.0,36.2014,36.6442,36.0451,36.6182,332820.0
2017-08-14 10:00:00,42.19,42.23,42.08,42.13,253380.0,36.6355,36.6703,36.54,36.5834,253380.0
2017-08-14 10:30:00,42.13,42.22,42.01,42.02,132110.0,36.5834,36.6616,36.4792,36.4879,132110.0
2017-08-14 11:00:00,42.02,42.03,41.91,41.95,87678.0,36.4879,36.4966,36.3924,36.4271,87678.0
2017-08-14 11:30:00,41.96,42.13,41.96,42.11,175074.0,36.4358,36.5834,36.4358,36.5661,175074.0
2017-08-14 12:00:00,42.12,42.24,42.07,42.1,238412.0,36.5747,36.6789,36.5313,36.5574,238412.0
2017-08-14 12:30:00,42.1,42.16,42.08,42.09,49088.0,36.5574,36.6095,36.54,36.5487,49088.0
2017-08-14 13:00:00,42.09,42.2,42.09,42.16,45308.0,36.5487,36.6442,36.5487,36.6095,45308.0
2017-08-14 13:30:00,42.15,42.18,42.09,42.12,53644.0,36.6008,36.6268,36.5487,36.5747,53644.0
2017-08-14 14:00:00,42.13,42.13,42.04,42.07,58352.0,36.5834,36.5834,36.5053,36.5313,58352.0
2017-08-14 14:30:00,42.07,42.1,41.99,42.05,59622.0,36.5313,36.5574,36.4619,36.514,59622.0
2017-08-14 15:00:00,42.06,42.07,41.96,42.06,130594.0,36.5226,36.5313,36.4358,36.5226,130594.0
2017-08-14 15:30:00,42.06,42.08,41.99,42.01,425274.0,36.5226,36.54,36.4619,36.4792,425274.0
2017-08-15 09:30:00,42.03,42.06,41.65,41.88,447630.0,36.4966,36.5226,36.1666,36.3663,447630.0
2017-08-15 10:00:00,41.88,41.91,41.77,41.88,189132.0,36.3663,36.3924,36.2708,36.3663,189132.0
2017-08-15 10:30:00,41.87,41.97,41.74,41.85,129706.0,36.3577,36.4445,36.2448,36.3403,129706.0
2017-08-15 11:00:00,41.87,41.97,41.77,41.93,86802.0,36.3577,36.4445,36.2708,36.4098,86802.0
2017-08-15 11:30:00,41.92,42.09,41.9,41.96,131550.0,36.4011,36.5487,36.3837,36.4358,131550.0
2017-08-15 12:00:00,41.95,42.08,41.95,42.05,132538.0,36.4271,36.54,36.4271,36.514,132538.0
2017-08-15 12:30:00,42.05,42.12,42.03,42.1,78560.0,36.514,36.5747,36.4966,36.5574,78560.0
2017-08-15 13:00:00,42.1,42.1,42.01,42.06,61070.0,36.5574,36.5574,36.4792,36.5226,61070.0
2017-08-15 13:30:00,42.07,42.09,41.95,41.99,77484.0,36.5313,36.5487,36.4271,36.4619,77484.0
2017-08-15 14:00:00,41.98,41.99,41.91,41.96,197636.0,36.4532,36.4619,36.3924,36.4358,197636.0
2017-08-15 14:30:00,41.95,42.07,41.95,42.06,123660.0,36.4271,36.5313,36.4271,36.5226,123660.0
2017-08-15 15:00:00,42.06,42.15,42.06,42.08,159456.0,36.5226,36.6008,36.5226,36.54,159456.0
2017-08-15 15:30:00,42.08,42.22,42.08,42.15,495824.0,36.54,36.6616,36.54,36.6008,495824.0
2017-08-16 09:30:00,42.2,42.35,41.99,42.01,236068.0,36.6442,36.7745,36.4619,36.4792,236068.0
2017-08-16 10:00:00,42.01,42.23,42.01,42.19,62418.0,36.4792,36.6703,36.4792,36.6355,62418.0
2017-08-16 10:30:00,42.2,42.33,42.16,42.3,46298.0,36.6442,36.7571,36.6095,36.731,46298.0
2017-08-16 11:00:00,42.27,42.3,42.2,42.22,54622.0,36.705,36.731,36.6442,36.6616,54622.0
2017-08-16 11:30:00,42.23,42.3,42.22,42.28,89812.0,36.6703,36.731,36.6616,36.7137,89812.0
2017-08-16 12:00:00,42.27,42.35,42.24,42.33,119538.0,36.705,36.7745,36.6789,36.7571,119538.0
2017-08-16 12:30:00,42.33,42.38,42.16,42.21,102138.0,36.7571,36.8005,36.6095,36.6529,102138.0
2017-08-16 13:00:00,42.2,42.22,42.06,42.06,89918.0,36.6442,36.6616,36.5226,36.5226,89918.0
2017-08-16 13:30:00,42.08,42.13,41.98,42.02,82890.0,36.54,36.5834,36.4532,36.4879,82890.0
2017-08-16 14:00:00,42.02,42.16,41.83,41.86,83214.0,36.4879,36.6095,36.3229,36.349,83214.0
2017-08-16 14:30:00,41.87,42.07,41.84,42.0,64234.0,36.3577,36.5313,36.3316,36.4705,64234.0
2017-08-16 15:00:00,42.01,42.04,41.92,41.98,125058.0,36.4792,36.5053,36.4011,36.4532,125058.0
2017-08-16 15:30:00,41.98,42.1,41.98,42.08,214082.0,36.4532,36.5574,36.4532,36.54,214082.0
2017-08-17 09:30:00,41.7,41.77,41.49,41.54,123564.0,36.3706,36.4316,36.1874,36.231,123564.0
2017-08-17 10:00:00,41.49,41.66,41.17,41.36,271240.0,36.1874,36.3357,35.9083,36.074,271240.0
2017-08-17 10:30:00,41.41,41.51,41.36,41.42,129156.0,36.1176,36.2049,36.074,36.1264,129156.0
2017-08-17 11:00:00,41.42,41.56,41.41,41.41,110500.0,36.1264,36.2485,36.1176,36.1176,110500.0
2017-08-17 11:30:00,41.43,41.48,41.35,41.38,118892.0,36.1351,36.1787,36.0653,36.0915,118892.0
2017-08-17 12:00:00,41.38,41.43,41.25,41.3,69326.0,36.0915,36.1351,35.9781,36.0217,69326.0
2017-08-17 12:30:00,41.29,41.3,41.1,41.13,49650.0,36.013,36.0217,35.8473,35.8734,49650.0
2017-08-17 13:00:00,41.12,41.26,41.04,41.26,89530.0,35.8647,35.9868,35.7949,35.9868,89530.0
2017-08-17 13:30:00,41.28,41.33,41.23,41.29,128998.0,36.0043,36.0479,35.9606,36.013,128998.0
2017-08-17 14:00:00,41.28,41.29,41.05,41.18,236142.0,36.0043,36.013,35.8037,35.917,236142.0
2017-08-17 14:30:00,41.18,41.18,41.04,41.1,96876.0,35.917,35.917,35.7949,35.8473,96876.0
2017-08-17 15:00:00,41.1,41.1,40.98,40.99,212344.0,35.8473,35.8473,35.7426,35.7513,212344.0
2017-08-17 15:30:00,40.99,41.05,40.8,40.83,781426.0,35.7513,35.8037,35.5856,35.6118,781426.0
2017-08-18 09:30:00,40.96,41.19,40.67,40.67,422646.0,35.7252,35.9258,35.4722,35.4722,422646.0
2017-08-18 10:00:00,40.7,41.06,40.68,40.94,101352.0,35.4984,35.8124,35.4809,35.7077,101352.0
2017-08-18 10:30:00,40.93,41.01,40.79,40.96,120368.0,35.699,35.7688,35.5769,35.7252,120368.0
2017-08-18 11:00:00,40.98,41.08,40.79,41.06,74710.0,35.7426,35.8298,35.5769,35.8124,74710.0
2017-08-18 11:30:00,41.05,41.12,40.98,41.09,53518.0,35.8037,35.8647,35.7426,35.8385,53518.0
2017-08-18 12:00:00,41.1,41.12,40.99,41.07,55214.0,35.8473,35.8647,35.7513,35.8211,55214.0
2017-08-18 12:30:00,41.07,41.16,41.03,41.1,71098.0,35.8211,35.8996,35.7862,35.8473,71098.0
2017-08-18 13:00:00,41.1,41.13,40.99,41.0,42554.0,35.8473,35.8734,35.7513,35.76,42554.0
2017-08-18 13:30:00,41.02,41.04,40.77,40.77,95340.0,35.7775,35.7949,35.5594,35.5594,95340.0
2017-08-18 14:00:00,40.76,40.94,40.76,40.92,128720.0,35.5507,35.7077,35.5507,35.6903,128720.0
2017-08-18 14:30:00,40.92,40.92,40.85,40.85,93216.0,35.6903,35.6903,35.6292,35.6292,93216.0
2017-08-18 15:00:00,40.85,40.93,40.83,40.9,127906.0,35.6292,35.699,35.6118,35.6728,127906.0
2017-08-18 15:30:00,40.9,40.91,40.77,40.79,408128.0,35.6728,35.6815,35.5594,35.5769,408128.0
2017-08-21 09:30:00,40.93,40.96,40.67,40.7,94452.0,35.699,35.7252,35.4722,35.4984,94452.0
2017-08-21 10:00:00,40.69,40.72,40.46,40.49,148966.0,35.4897,35.5158,35.2891,35.3152,148966.0
2017-08-21 10:30:00,40.49,40.67,40.47,40.64,91074.0,35.3152,35.4722,35.2978,35.4461,91074.0
2017-08-21 11:00:00,40.63,40.71,40.52,40.67,92286.0,35.4373,35.5071,35.3414,35.4722,92286.0
2017-08-21 11:30:00,40.67,40.82,40.66,40.76,37232.0,35.4722,35.603,35.4635,35.5507,37232.0
2017-08-21 12:00:00,40.77,40.79,40.69,40.74,51158.0,35.5594,35.5769,35.4897,35.5333,51158.0
2017-08-21 12:30:00,40.74,40.81,40.7,40.74,40214.0,35.5333,35.5943,35.4984,35.5333,40214.0
2017-08-21 13:00:00,40.74,40.76,40.63,40.63,38748.0,35.5333,35.5507,35.4373,35.4373,38748.0
2017-08-21 13:30:00,40.63,40.77,40.62,40.7,60050.0,35.4373,35.5594,35.4286,35.4984,60050.0
2017-08-21 14:00:00,40.69,40.74,40.69,40.74,46258.0,35.4897,35.5333,35.4897,35.5333,46258.0
2017-08-21 14:30:00,40.72,40.76,40.66,40.66,42400.0,35.5158,35.5507,35.4635,35.4635,42400.0
2017-08-21 15:00:00,40.65,40.69,40.55,40.69,95520.0,35.4548,35.4897,35.3676,35.4897,95520.0
2017-08-21 15:30:00,40.69,40.81,40.69,40.76,272154.0,35.4897,35.5943,35.4897,35.5507,272154.0
2017-08-22 09:30:00,40.95,41.37,40.95,41.35,146446.0,35.7164,36.0828,35.7164,36.0653,146446.0
2017-08-22 10:00:00,41.33,41.43,41.29,41.4,152170.0,36.0479,36.1351,36.013,36.1089,152170.0
2017-08-22 10:30:00,41.4,41.47,41.36,41.41,143952.0,36.1089,36.17,36.074,36.1176,143952.0
2017-08-22 11:00:00,41.42,41.45,41.27,41.31,166366.0,36.1264,36.1525,35.9955,36.0304,166366.0
2017-08-22 11:30:00,41.32,41.37,41.18,41.18,82192.0,36.0391,36.0828,35.917,35.917,82192.0
2017-08-22 12:00:00,41.21,41.3,41.2,41.25,121526.0,35.9432,36.0217,35.9345,35.9781,121526.0
2017-08-22 12:30:00,41.24,41.29,41.23,41.27,52500.0,35.9694,36.013,35.9606,35.9955,52500.0
2017-08-22 13:00:00,41.27,41.28,41.2,41.23,55766.0,35.9955,36.0043,35.9345,35.9606,55766.0
2017-08-22 13:30:00,41.23,41.29,41.22,41.24,79822.0,35.9606,36.013,35.9519,35.9694,79822.0
2017-08-22 14:00:00,41.24,41.32,41.21,41.32,124428.0,35.9694,36.0391,35.9432,36.0391,124428.0
2017-08-22 14:30:00,41.32,41.38,41.32,41.35,104058.0,36.0391,36.0915,36.0391,36.0653,104058.0
2017-08-22 15:00:00,41.34,41.41,41.31,41.38,138256.0,36.0566,36.1176,36.0304,36.0915,138256.0
2017-08-22 15:30:00,41.38,41.42,41.33,41.35,359834.0,36.0915,36.1264,36.0479,36.0653,359834.0
2017-08-23 09:30:00,41.05,41.29,40.9,41.26,141752.0,35.8037,36.013,35.6728,35.9868,141752.0
2017-08-23 10:00:00,41.21,41.41,41.09,41.35,126024.0,35.9432,36.1176,35.8385,36.0653,126024.0
2017-08-23 10:30:00,41.32,41.44,41.24,41.36,63982.0,36.0391,36.1438,35.9694,36.074,63982.0
2017-08-23 11:00:00,41.35,41.56,41.35,41.48,66240.0,36.0653,36.2485,36.0653,36.1787,66240.0
2017-08-23 11:30:00,41.47,41.51,41.43,41.49,63886.0,36.17,36.2049,36.1351,36.1874,63886.0
2017-08-23 12:00:00,41.51,41.51,41.39,41.39,56430.0,36.2049,36.2049,36.1002,36.1002,56430.0
2017-08-23 12:30:00,41.4,41.49,41.38,41.49,52812.0,36.1089,36.1874,36.0915,36.1874,52812.0
2017-08-23 13:00:00,41.49,41.51,41.35,41.44,84636.0,36.1874,36.2049,36.0653,36.1438,84636.0
2017-08-23 13:30:00,41.44,41.49,41.41,41.46,71288.0,36.1438,36.1874,36.1176,36.1613,71288.0
2017-08-23 14:00:00,41.46,41.53,41.42,41.48,104230.0,36.1613,36.2223,36.1264,36.1787,104230.0
2017-08-23 14:30:00,41.47,41.54,41.47,41.5,118486.0,36.17,36.231,36.17,36.1961,118486.0
2017-08-23 15:00:00,41.5,41.52,41.47,41.5,102814.0,36.1961,36.2136,36.17,36.1961,102814.0
2017-08-23 15:30:00,41.51,41.55,41.45,41.45,363454.0,36.2049,36.2397,36.1525,36.1525,363454.0
2017-08-24 09:30:00,41.48,41.74,41.29,41.44,169718.0,36.1787,36.4055,36.013,36.1438,169718.0
2017-08-24 10:00:00,41.42,41.49,41.31,41.44,121084.0,36.1264,36.1874,36.0304,36.1438,121084.0
2017-08-24 10:30:00,41.46,41.52,41.37,41.37,109610.0,36.1613,36.2136,36.0828,36.0828,109610.0
2017-08-24 11:00:00,41.37,41.47,41.21,41.27,109728.0,36.0828,36.17,35.9432,35.9955,109728.0
2017-08-24 11:30:00,41.27,41.32,41.18,41.26,161798.0,35.9955,36.0391,35.917,35.9868,161798.0
2017-08-24 12:00:00,41.29,41.32,41.21,41.27,68086.0,36.013,36.0391,35.9432,35.9955,68086.0
2017-08-24 12:30:00,41.27,41.35,41.27,41.31,75664.0,35.9955,36.0653,35.9955,36.0304,75664.0
2017-08-24 13:00:00,41.31,41.38,41.28,41.34,75786.0,36.0304,36.0915,36.0043,36.0566,75786.0
2017-08-24 13:30:00,41.34,41.34,41.27,41.32,129220.0,36.0566,36.0566,35.9955,36.0391,129220.0
2017-08-24 14:00:00,41.33,41.35,41.21,41.35,91752.0,36.0479,36.0653,35.9432,36.0653,91752.0
2017-08-24 14:30:00,41.33,41.41,41.31,41.37,189568.0,36.0479,36.1176,36.0304,36.0828,189568.0
2017-08-24 15:00:00,41.35,41.43,41.31,41.35,133756.0,36.0653,36.1351,36.0304,36.0653,133756.0
2017-08-24 15:30:00,41.35,41.4,41.32,41.35,262312.0,36.0653,36.1089,36.0391,36.0653,262312.0
2017-08-25 09:30:00,41.41,41.56,41.24,41.47,211050.0,36.1176,36.2485,35.9694,36.17,211050.0
2017-08-25 10:00:00,41.45,41.6,41.43,41.59,104936.0,36.1525,36.2834,36.1351,36.2746,104936.0
2017-08-25 10:30:00,41.58,41.61,41.4,41.42,95890.0,36.2659,36.2921,36.1089,36.1264,95890.0
2017-08-25 11:00:00,41.42,41.44,41.3,41.32,92414.0,36.1264,36.1438,36.0217,36.0391,92414.0
2017-08-25 11:30:00,41.32,41.34,41.24,41.29,51168.0,36.0391,36.0566,35.9694,36.013,51168.0
2017-08-25 12:00:00,41.3,41.33,41.24,41.26,38070.0,36.0217,36.0479,35.9694,35.9868,38070.0
2017-08-25 12:30:00,41.27,41.29,41.23,41.24,35790.0,35.9955,36.013,35.9606,35.9694,35790.0
2017-08-25 13:00:00,41.26,41.37,41.26,41.31,37120.0,35.9868,36.0828,35.9868,36.0304,37120.0
2017-08-25 13:30:00,41.31,41.33,41.27,41.28,36662.0,36.0304,36.0479,35.9955,36.0043,36662.0
2017-08-25 14:00:00,41.3,41.4,41.29,41.37,48256.0,36.0217,36.1089,36.013,36.0828,48256.0
2017-08-25 14:30:00,41.37,41.42,41.35,41.42,37816.0,36.0828,36.1264,36.0653,36.1264,37816.0
2017-08-25 15:00:00,41.42,41.47,41.34,41.41,91204.0,36.1264,36.17,36.0566,36.1176,91204.0
2017-08-25 15:30:00,41.41,41.41,41.3,41.31,243526.0,36.1176,36.1176,36.0217,36.0304,243526.0
2017-08-28 09:30:00,41.53,41.67,41.35,41.51,124720.0,36.2223,36.3444,36.0653,36.2049,124720.0
2017-08-28 10:00:00,41.5,41.63,41.49,41.55,60836.0,36.1961,36.3095,36.1874,36.2397,60836.0
2017-08-28 10:30:00,41.54,41.7,41.52,41.62,95736.0,36.231,36.3706,36.2136,36.3008,95736.0
2017-08-28 11:00:00,41.63,41.67,41.57,41.63,89246.0,36.3095,36.3444,36.2572,36.3095,89246.0
2017-08-28 11:30:00,41.63,41.74,41.62,41.74,73668.0,36.3095,36.4055,36.3008,36.4055,73668.0
2017-08-28 12:00:00,41.74,41.76,41.7,41.72,174864.0,36.4055,36.4229,36.3706,36.388,174864.0
2017-08-28 12:30:00,41.71,41.79,41.7,41.79,127252.0,36.3793,36.4491,36.3706,36.4491,127252.0
2017-08-28 13:00:00,41.79,41.85,41.79,41.85,68958.0,36.4491,36.5014,36.4491,36.5014,68958.0
2017-08-28 13:30:00,41.85,41.91,41.8,41.91,82766.0,36.5014,36.5537,36.4578,36.5537,82766.0
2017-08-28 14:00:00,41.91,41.97,41.88,41.92,216786.0,36.5537,36.6061,36.5276,36.5625,216786.0
2017-08-28 14:30:00,41.91,41.94,41.88,41.91,55852.0,36.5537,36.5799,36.5276,36.5537,55852.0
2017-08-28 15:00:00,41.92,41.94,41.88,41.93,107456.0,36.5625,36.5799,36.5276,36.5712,107456.0
2017-08-28 15:30:00,41.94,41.95,41.8,41.88,350740.0,36.5799,36.5886,36.4578,36.5276,350740.0
2017-08-29 09:30:00,41.45,41.7,41.44,41.55,157526.0,36.1525,36.3706,36.1438,36.2397,157526.0
2017-08-29 10:00:00,41.56,41.6,41.43,41.57,141594.0,36.2485,36.2834,36.1351,36.2572,141594.0
2017-08-29 10:30:00,41.57,41.71,41.56,41.66,161702.0,36.2572,36.3793,36.2485,36.3357,161702.0
2017-08-29 11:00:00,41.66,41.73,41.63,41.63,145114.0,36.3357,36.3967,36.3095,36.3095,145114.0
2017-08-29 11:30:00,41.64,41.75,41.63,41.74,44028.0,36.3182,36.4142,36.3095,36.4055,44028.0
2017-08-29 12:00:00,41.74,41.74,41.7,41.74,55644.0,36.4055,36.4055,36.3706,36.4055,55644.0
2017-08-29 12:30:00,41.74,41.85,41.72,41.85,88682.0,36.4055,36.5014,36.388,36.5014,88682.0
2017-08-29 13:00:00,41.83,41.91,41.79,41.87,96732.0,36.484,36.5537,36.4491,36.5189,96732.0
2017-08-29 13:30:00,41.85,41.88,41.75,41.82,114180.0,36.5014,36.5276,36.4142,36.4752,114180.0
2017-08-29 14:00:00,41.84,41.88,41.83,41.86,194108.0,36.4927,36.5276,36.484,36.5101,194108.0
2017-08-29 14:30:00,41.85,41.99,41.84,41.93,218608.0,36.5014,36.6235,36.4927,36.5712,218608.0
2017-08-29 15:00:00,41.93,42.0,41.88,41.97,76568.0,36.5712,36.6322,36.5276,36.6061,76568.0
2017-08-29 15:30:00,41.97,41.98,41.89,41.92,414696.0,36.6061,36.6148,36.5363,36.5625,414696.0
2017-08-30 09:30:00,42.0,42.5,41.99,42.49,420594.0,36.6322,37.0683,36.6235,37.0596,420594.0
2017-08-30 10:00:00,42.49,42.67,42.45,42.66,482142.0,37.0596,37.2166,37.0247,37.2079,482142.0
2017-08-30 10:30:00,42.65,42.75,42.56,42.67,311020.0,37.1992,37.2864,37.1207,37.2166,311020.0
2017-08-30 11:00:00,42.67,42.68,42.58,42.65,153806.0,37.2166,37.2253,37.1381,37.1992,153806.0
2017-08-30 11:30:00,42.65,42.68,42.55,42.6,229082.0,37.1992,37.2253,37.1119,37.1556,229082.0
2017-08-30 12:00:00,42.6,42.66,42.6,42.65,209140.0,37.1556,37.2079,37.1556,37.1992,209140.0
2017-08-30 12:30:00,42.65,42.74,42.6,42.74,281760.0,37.1992,37.2777,37.1556,37.2777,281760.0
2017-08-30 13:00:00,42.73,42.8,42.68,42.78,209394.0,37.2689,37.33,37.2253,37.3126,209394.0
2017-08-30 13:30:00,42.78,42.8,42.65,42.73,184758.0,37.3126,37.33,37.1992,37.2689,184758.0
2017-08-30 14:00:00,42.73,42.8,42.69,42.74,227138.0,37.2689,37.33,37.2341,37.2777,227138.0
2017-08-30 14:30:00,42.75,42.87,42.74,42.85,267322.0,37.2864,37.391,37.2777,37.3736,267322.0
2017-08-30 15:00:00,42.85,42.88,42.82,42.86,346152.0,37.3736,37.3998,37.3474,37.3823,346152.0
2017-08-30 15:30:00,42.86,42.86,42.69,42.84,1041992.0,37.3823,37.3823,37.2341,37.3649,1041992.0
2017-08-31 09:30:00,42.92,43.08,42.77,43.05,173068.0,37.4347,37.5742,37.3038,37.548,173068.0
2017-08-31 10:00:00,43.05,43.27,42.99,43.17,233688.0,37.548,37.7399,37.4957,37.6527,233688.0
2017-08-31 10:30:00,43.17,43.2,43.04,43.13,157258.0,37.6527,37.6789,37.5393,37.6178,157258.0
2017-08-31 11:00:00,43.13,43.14,43.0,43.08,106916.0,37.6178,37.6265,37.5044,37.5742,106916.0
2017-08-31 11:30:00,43.09,43.1,42.99,43.01,106120.0,37.5829,37.5917,37.4957,37.5132,106120.0
2017-08-31 12:00:00,42.99,43.19,42.99,43.17,114220.0,37.4957,37.6702,37.4957,37.6527,114220.0
2017-08-31 12:30:00,43.17,43.26,43.12,43.24,119852.0,37.6527,37.7312,37.6091,37.7138,119852.0
2017-08-31 13:00:00,43.23,43.27,43.13,43.17,96702.0,37.705,37.7399,37.6178,37.6527,96702.0
2017-08-31 13:30:00,43.16,43.2,43.1,43.15,68872.0,37.644,37.6789,37.5917,37.6353,68872.0
2017-08-31 14:00:00,43.14,43.22,43.1,43.21,106164.0,37.6265,37.6963,37.5917,37.6876,106164.0
2017-08-31 14:30:00,43.21,43.38,43.2,43.37,160876.0,37.6876,37.8359,37.6789,37.8271,160876.0
2017-08-31 15:00:00,43.37,43.43,43.33,43.43,246868.0,37.8271,37.8795,37.7923,37.8795,246868.0
2017-08-31 15:30:00,43.43,43.49,43.33,43.4,648320.0,37.8795,37.9318,37.7923,37.8533,648320.0
2017-09-01 09:30:00,43.48,43.65,43.43,43.48,169954.0,37.9231,38.0714,37.8795,37.9231,169954.0
2017-09-01 10:00:00,43.45,43.77,43.35,43.73,173864.0,37.8969,38.176,37.8097,38.1411,173864.0
2017-09-01 10:30:00,43.74,43.79,43.65,43.69,168588.0,38.1499,38.1935,38.0714,38.1062,168588.0
2017-09-01 11:00:00,43.68,44.0,43.53,43.62,190962.0,38.0975,38.3766,37.9667,38.0452,190962.0
2017-09-01 11:30:00,43.62,43.69,43.59,43.66,135714.0,38.0452,38.1062,38.019,38.0801,135714.0
2017-09-01 12:00:00,43.66,43.71,43.61,43.71,99100.0,38.0801,38.1237,38.0365,38.1237,99100.0
2017-09-01 12:30:00,43.71,43.8,43.71,43.77,87008.0,38.1237,38.2022,38.1237,38.176,87008.0
2017-09-01 13:00:00,43.77,43.77,43.65,43.7,113556.0,38.176,38.176,38.0714,38.115,113556.0
2017-09-01 13:30:00,43.7,43.72,43.66,43.71,139324.0,38.115,38.1324,38.0801,38.1237,139324.0
2017-09-01 14:00:00,43.71,43.79,43.71,43.76,175950.0,38.1237,38.1935,38.1237,38.1673,175950.0
2017-09-01 14:30:00,43.75,43.87,43.74,43.85,165568.0,38.1586,38.2632,38.1499,38.2458,165568.0
2017-09-01 15:00:00,43.86,43.89,43.82,43.88,208792.0,38.2545,38.2807,38.2196,38.272,208792.0
2017-09-01 15:30:00,43.88,43.95,43.84,43.93,708730.0,38.272,38.333,38.2371,38.3156,708730.0
2017-09-05 09:30:00,43.49,43.88,43.31,43.7,587856.0,37.9318,38.272,37.7748,38.115,587856.0
2017-09-05 10:00:00,43.69,43.75,43.49,43.51,278736.0,38.1062,38.1586,37.9318,37.9493,278736.0
2017-09-05 10:30:00,43.51,43.55,43.33,43.35,175948.0,37.9493,37.9841,37.7923,37.8097,175948.0
2017-09-05 11:00:00,43.37,43.39,43.24,43.3,163930.0,37.8271,37.8446,37.7138,37.7661,163930.0
2017-09-05 11:30:00,43.3,43.38,43.26,43.29,135796.0,37.7661,37.8359,37.7312,37.7574,135796.0
2017-09-05 12:00:00,43.27,43.28,42.9,42.9,152772.0,37.7399,37.7486,37.4172,37.4172,152772.0
2017-09-05 12:30:00,42.9,43.04,42.74,43.01,235624.0,37.4172,37.5393,37.2777,37.5132,235624.0
2017-09-05 13:00:00,43.01,43.19,42.85,43.08,259374.0,37.5132,37.6702,37.3736,37.5742,259374.0
2017-09-05 13:30:00,43.1,43.26,43.08,43.22,151056.0,37.5917,37.7312,37.5742,37.6963,151056.0
2017-09-05 14:00:00,43.21,43.33,43.13,43.29,174272.0,37.6876,37.7923,37.6178,37.7574,174272.0
2017-09-05 14:30:00,43.27,43.33,43.22,43.27,129564.0,37.7399,37.7923,37.6963,37.7399,129564.0
2017-09-05 15:00:00,43.27,43.32,43.22,43.3,135720.0,37.7399,37.7835,37.6963,37.7661,135720.0
2017-09-05 15:30:00,43.31,43.35,43.16,43.24,538882.0,37.7748,37.8097,37.644,37.7138,538882.0
2017-09-06 09:30:00,43.1,43.24,42.5,42.88,751462.0,37.5917,37.7138,37.0683,37.3998,751462.0
2017-09-06 10:00:00,42.88,42.99,42.62,42.63,298558.0,37.3998,37.4957,37.173,37.1817,298558.0
2017-09-06 10:30:00,42.65,42.72,42.55,42.67,304892.0,37.1992,37.2602,37.1119,37.2166,304892.0
2017-09-06 11:00:00,42.67,42.73,42.54,42.63,164036.0,37.2166,37.2689,37.1032,37.1817,164036.0
2017-09-06 11:30:00,42.63,42.9,42.62,42.87,201608.0,37.1817,37.4172,37.173,37.391,201608.0
2017-09-06 12:00:00,42.87,42.97,42.8,42.94,116552.0,37.391,37.4783,37.33,37.4521,116552.0
2017-09-06 12:30:00,42.93,42.98,42.9,42.97,104234.0,37.4434,37.487,37.4172,37.4783,104234.0
2017-09-06 13:00:00,42.97,43.09,42.97,42.99,101686.0,37.4783,37.5829,37.4783,37.4957,101686.0
2017-09-06 13:30:00,42.99,43.08,42.98,43.04,75794.0,37.4957,37.5742,37.487,37.5393,75794.0
2017-09-06 14:00:00,43.04,43.16,43.04,43.13,115996.0,37.5393,37.644,37.5393,37.6178,115996.0
2017-09-06 14:30:00,43.13,43.2,43.07,43.18,177124.0,37.6178,37.6789,37.5655,37.6614,177124.0
2017-09-06 15:00:00,43.18,43.27,43.17,43.23,327202.0,37.6614,37.7399,37.6527,37.705,327202.0
2017-09-06 15:30:00,43.24,43.24,43.05,43.06,407912.0,37.7138,37.7138,37.548,37.5568,407912.0
2017-09-07 09:30:00,43.26,43.29,42.92,42.96,101434.0,37.7312,37.7574,37.4347,37.4695,101434.0
2017-09-07 10:00:00,42.95,43.14,42.85,43.05,55022.0,37.4608,37.6265,37.3736,37.548,55022.0
2017-09-07 10:30:00,43.06,43.47,43.05,43.38,84670.0,37.5568,37.9144,37.548,37.8359,84670.0
2017-09-07 11:00:00,43.37,43.4,43.21,43.27,67228.0,37.8271,37.8533,37.6876,37.7399,67228.0
2017-09-07 11:30:00,43.26,43.4,43.24,43.29,155750.0,37.7312,37.8533,37.7138,37.7574,155750.0
2017-09-07 12:00:00,43.3,43.32,43.25,43.27,41142.0,37.7661,37.7835,37.7225,37.7399,41142.0
2017-09-07 12:30:00,43.3,43.3,43.15,43.22,52150.0,37.7661,37.7661,37.6353,37.6963,52150.0
2017-09-07 13:00:00,43.2,43.33,43.2,43.32,60758.0,37.6789,37.7923,37.6789,37.7835,60758.0
2017-09-07 13:30:00,43.33,43.39,43.3,43.38,170182.0,37.7923,37.8446,37.7661,37.8359,170182.0
2017-09-07 14:00:00,43.38,43.63,43.37,43.59,219094.0,37.8359,38.0539,37.8271,38.019,219094.0
2017-09-07 14:30:00,43.59,43.67,43.52,43.64,291446.0,38.019,38.0888,37.958,38.0626,291446.0
2017-09-07 15:00:00,43.64,43.67,43.56,43.56,226464.0,38.0626,38.0888,37.9929,37.9929,226464.0
2017-09-07 15:30:00,43.56,43.75,43.52,43.7,676448.0,37.9929,38.1586,37.958,38.115,676448.0
2017-09-08 09:30:00,43.65,43.81,43.35,43.46,236372.0,38.0714,38.2109,37.8097,37.9056,236372.0
2017-09-08 10:00:00,43.46,43.5,43.37,43.37,149890.0,37.9056,37.9405,37.8271,37.8271,149890.0
2017-09-08 10:30:00,43.38,43.39,43.27,43.39,256324.0,37.8359,37.8446,37.7399,37.8446,256324.0
2017-09-08 11:00:00,43.41,43.45,43.29,43.38,115096.0,37.862,37.8969,37.7574,37.8359,115096.0
2017-09-08 11:30:00,43.38,43.45,43.33,43.4,185932.0,37.8359,37.8969,37.7923,37.8533,185932.0
2017-09-08 12:00:00,43.4,43.49,43.34,43.35,93024.0,37.8533,37.9318,37.801,37.8097,93024.0
2017-09-08 12:30:00,43.36,43.45,43.35,43.42,63200.0,37.8184,37.8969,37.8097,37.8708,63200.0
2017-09-08 13:00:00,43.42,43.49,43.4,43.48,60608.0,37.8708,37.9318,37.8533,37.9231,60608.0
2017-09-08 13:30:00,43.48,43.49,43.41,43.44,95992.0,37.9231,37.9318,37.862,37.8882,95992.0
2017-09-08 14:00:00,43.45,43.49,43.43,43.43,141596.0,37.8969,37.9318,37.8795,37.8795,141596.0
2017-09-08 14:30:00,43.43,43.44,43.28,43.32,160744.0,37.8795,37.8882,37.7486,37.7835,160744.0
2017-09-08 15:00:00,43.32,43.36,43.2,43.22,235460.0,37.7835,37.8184,37.6789,37.6963,235460.0
2017-09-08 15:30:00,43.21,43.34,43.19,43.3,438998.0,37.6876,37.801,37.6702,37.7661,438998.0
2017-09-11 09:30:00,43.9,44.18,43.74,44.1,221812.0,38.2894,38.5336,38.1499,38.4638,221812.0
2017-09-11 10:00:00,44.12,44.23,44.04,44.09,303770.0,38.4813,38.5772,38.4115,38.4551,303770.0
2017-09-11 10:30:00,44.09,44.16,43.84,43.9,385002.0,38.4551,38.5162,38.2371,38.2894,385002.0
2017-09-11 11:00:00,43.9,44.05,43.87,43.95,150942.0,38.2894,38.4202,38.2632,38.333,150942.0
2017-09-11 11:30:00,43.97,44.11,43.96,44.07,93122.0,38.3505,38.4726,38.3417,38.4377,93122.0
2017-09-11 12:00:00,44.08,44.14,44.02,44.02,194778.0,38.4464,38.4987,38.3941,38.3941,194778.0
2017-09-11 12:30:00,44.03,44.16,44.02,44.08,63118.0,38.4028,38.5162,38.3941,38.4464,63118.0
2017-09-11 13:00:00,44.09,44.24,44.07,44.2,147784.0,38.4551,38.586,38.4377,38.5511,147784.0
2017-09-11 13:30:00,44.18,44.24,44.14,44.18,127736.0,38.5336,38.586,38.4987,38.5336,127736.0
2017-09-11 14:00:00,44.18,44.18,44.1,44.13,183388.0,38.5336,38.5336,38.4638,38.49,183388.0
2017-09-11 14:30:00,44.15,44.15,44.06,44.12,191898.0,38.5075,38.5075,38.429,38.4813,191898.0
2017-09-11 15:00:00,44.12,44.19,44.1,44.17,179836.0,38.4813,38.5423,38.4638,38.5249,179836.0
2017-09-11 15:30:00,44.18,44.22,44.14,44.19,667608.0,38.5336,38.5685,38.4987,38.5423,667608.0
2017-09-12 09:30:00,44.31,44.45,44.2,44.26,244350.0,38.647,38.7691,38.5511,38.6034,244350.0
2017-09-12 10:00:00,44.26,44.27,44.12,44.19,128710.0,38.6034,38.6121,38.4813,38.5423,128710.0
2017-09-12 10:30:00,44.19,44.2,43.88,43.94,198818.0,38.5423,38.5511,38.272,38.3243,198818.0
2017-09-12 11:00:00,43.95,44.11,43.95,44.09,127808.0,38.333,38.4726,38.333,38.4551,127808.0
2017-09-12 11:30:00,44.08,44.24,44.07,44.15,80852.0,38.4464,38.586,38.4377,38.5075,80852.0
2017-09-12 12:00:00,44.15,44.19,44.06,44.15,261956.0,38.5075,38.5423,38.429,38.5075,261956.0
2017-09-12 12:30:00,44.15,44.27,44.13,44.27,175714.0,38.5075,38.6121,38.49,38.6121,175714.0
2017-09-12 13:00:00,44.25,44.33,44.24,44.29,111360.0,38.5947,38.6645,38.586,38.6296,111360.0
2017-09-12 13:30:00,44.28,44.38,44.27,44.27,62016.0,38.6208,38.7081,38.6121,38.6121,62016.0
2017-09-12 14:00:00,44.27,44.32,44.17,44.19,139032.0,38.6121,38.6557,38.5249,38.5423,139032.0
2017-09-12 14:30:00,44.19,44.19,44.02,44.12,132590.0,38.5423,38.5423,38.3941,38.4813,132590.0
2017-09-12 15:00:00,44.12,44.2,44.1,44.16,235982.0,38.4813,38.5511,38.4638,38.5162,235982.0
2017-09-12 15:30:00,44.15,44.25,44.15,44.22,536210.0,38.5075,38.5947,38.5075,38.5685,536210.0
2017-09-13 09:30:00,44.02,44.27,43.92,44.25,313432.0,38.3941,38.6121,38.3069,38.5947,313432.0
2017-09-13 10:00:00,44.25,44.27,44.12,44.16,370222.0,38.5947,38.6121,38.4813,38.5162,370222.0
2017-09-13 10:30:00,44.14,44.26,44.14,44.17,128264.0,38.4987,38.6034,38.4987,38.5249,128264.0
2017-09-13 11:00:00,44.17,44.19,44.12,44.15,106462.0,38.5249,38.5423,38.4813,38.5075,106462.0
2017-09-13 11:30:00,44.16,44.16,44.02,44.1,114906.0,38.5162,38.5162,38.3941,38.4638,114906.0
2017-09-13 12:00:00,44.09,44.22,44.09,44.18,58382.0,38.4551,38.5685,38.4551,38.5336,58382.0
2017-09-13 12:30:00,44.18,44.25,44.17,44.17,130906.0,38.5336,38.5947,38.5249,38.5249,130906.0
2017-09-13 13:00:00,44.18,44.21,44.13,44.16,70954.0,38.5336,38.5598,38.49,38.5162,70954.0
2017-09-13 13:30:00,44.17,44.18,44.07,44.13,83194.0,38.5249,38.5336,38.4377,38.49,83194.0
2017-09-13 14:00:00,44.13,44.2,44.1,44.19,51178.0,38.49,38.5511,38.4638,38.5423,51178.0
2017-09-13 14:30:00,44.19,44.25,44.18,44.19,131716.0,38.5423,38.5947,38.5336,38.5423,131716.0
2017-09-13 15:00:00,44.18,44.2,44.14,44.18,87580.0,38.5336,38.5511,38.4987,38.5336,87580.0
2017-09-13 15:30:00,44.18,44.19,44.1,44.17,442532.0,38.5336,38.5423,38.4638,38.5249,442532.0
2017-09-14 09:30:00,44.1,44.42,44.09,44.3,519564.0,38.4638,38.743,38.4551,38.6383,519564.0
2017-09-14 10:00:00,44.31,44.37,44.22,44.25,432970.0,38.647,38.6993,38.5685,38.5947,432970.0
2017-09-14 10:30:00,44.25,44.52,44.25,44.51,387896.0,38.5947,38.8302,38.5947,38.8214,387896.0
2017-09-14 11:00:00,44.52,44.68,44.5,44.6,165002.0,38.8302,38.9697,38.8127,38.8999,165002.0
2017-09-14 11:30:00,44.6,44.65,44.48,44.49,180708.0,38.8999,38.9436,38.7953,38.804,180708.0
2017-09-14 12:00:00,44.49,44.7,44.46,44.63,249956.0,38.804,38.9872,38.7778,38.9261,249956.0
2017-09-14 12:30:00,44.63,44.8,44.62,44.78,169152.0,38.9261,39.0744,38.9174,39.0569,169152.0
2017-09-14 13:00:00,44.79,44.79,44.67,44.75,118890.0,39.0657,39.0657,38.961,39.0308,118890.0
2017-09-14 13:30:00,44.75,44.87,44.74,44.85,149426.0,39.0308,39.1354,39.0221,39.118,149426.0
2017-09-14 14:00:00,44.84,44.85,44.79,44.83,226718.0,39.1093,39.118,39.0657,39.1006,226718.0
2017-09-14 14:30:00,44.83,44.85,44.8,44.82,353262.0,39.1006,39.118,39.0744,39.0918,353262.0
2017-09-14 15:00:00,44.82,44.85,44.77,44.77,432358.0,39.0918,39.118,39.0482,39.0482,432358.0
2017-09-14 15:30:00,44.77,44.77,44.52,44.63,673544.0,39.0482,39.0482,38.8302,38.9261,673544.0
2017-09-15 09:30:00,44.89,44.89,44.67,44.78,865380.0,39.1529,39.1529,38.961,39.0569,865380.0
2017-09-15 10:00:00,44.8,44.9,44.73,44.81,259298.0,39.0744,39.1616,39.0133,39.0831,259298.0
2017-09-15 10:30:00,44.81,45.24,44.81,45.2,356790.0,39.0831,39.4582,39.0831,39.4233,356790.0
2017-09-15 11:00:00,45.21,45.29,45.13,45.17,367430.0,39.432,39.5018,39.3622,39.3971,367430.0
2017-09-15 11:30:00,45.18,45.2,44.97,44.99,172278.0,39.4058,39.4233,39.2227,39.2401,172278.0
2017-09-15 12:00:00,44.99,45.01,44.95,45.0,137674.0,39.2401,39.2575,39.2052,39.2488,137674.0
2017-09-15 12:30:00,44.99,45.09,44.95,44.97,89672.0,39.2401,39.3273,39.2052,39.2227,89672.0
2017-09-15 13:00:00,44.97,44.97,44.88,44.92,100172.0,39.2227,39.2227,39.1442,39.179,100172.0
2017-09-15 13:30:00,44.93,45.0,44.9,44.97,153644.0,39.1878,39.2488,39.1616,39.2227,153644.0
2017-09-15 14:00:00,44.95,45.02,44.95,45.02,105202.0,39.2052,39.2663,39.2052,39.2663,105202.0
2017-09-15 14:30:00,45.01,45.01,44.95,44.99,112966.0,39.2575,39.2575,39.2052,39.2401,112966.0
2017-09-15 15:00:00,44.99,45.05,44.98,44.99,262396.0,39.2401,39.2924,39.2314,39.2401,262396.0
2017-09-15 15:30:00,44.99,45.01,44.83,44.88,882848.0,39.2401,39.2575,39.1006,39.1442,882848.0
2017-09-18 09:30:00,45.0,45.41,44.97,45.38,305262.0,39.2488,39.6064,39.2227,39.5803,305262.0
2017-09-18 10:00:00,45.38,45.53,45.38,45.42,248340.0,39.5803,39.7111,39.5803,39.6151,248340.0
2017-09-18 10:30:00,45.41,45.43,45.35,45.38,335708.0,39.6064,39.6239,39.5541,39.5803,335708.0
2017-09-18 11:00:00,45.38,45.58,45.38,45.54,166222.0,39.5803,39.7547,39.5803,39.7198,166222.0
2017-09-18 11:30:00,45.54,45.61,45.47,45.52,240656.0,39.7198,39.7809,39.6588,39.7024,240656.0
2017-09-18 12:00:00,45.51,45.62,45.51,45.58,318978.0,39.6936,39.7896,39.6936,39.7547,318978.0
2017-09-18 12:30:00,45.59,45.62,45.49,45.53,107160.0,39.7634,39.7896,39.6762,39.7111,107160.0
2017-09-18 13:00:00,45.55,45.56,45.47,45.48,114324.0,39.7285,39.7373,39.6588,39.6675,114324.0
2017-09-18 13:30:00,45.47,45.55,45.47,45.51,126470.0,39.6588,39.7285,39.6588,39.6936,126470.0
2017-09-18 14:00:00,45.5,45.52,45.3,45.37,255454.0,39.6849,39.7024,39.5105,39.5715,255454.0
2017-09-18 14:30:00,45.38,45.42,45.29,45.37,392296.0,39.5803,39.6151,39.5018,39.5715,392296.0
2017-09-18 15:00:00,45.37,45.43,45.36,45.43,173040.0,39.5715,39.6239,39.5628,39.6239,173040.0
2017-09-18 15:30:00,45.42,45.55,45.38,45.5,607076.0,39.6151,39.7285,39.5803,39.6849,607076.0
2017-09-19 09:30:00,45.56,45.58,45.2,45.27,412914.0,39.7373,39.7547,39.4233,39.4843,412914.0
2017-09-19 10:00:00,45.25,45.66,45.24,45.62,712456.0,39.4669,39.8245,39.4582,39.7896,712456.0
2017-09-19 10:30:00,45.61,45.7,45.56,45.63,157062.0,39.7809,39.8594,39.7373,39.7983,157062.0
2017-09-19 11:00:00,45.63,45.63,45.47,45.57,134916.0,39.7983,39.7983,39.6588,39.746,134916.0
2017-09-19 11:30:00,45.58,45.73,45.56,45.7,125252.0,39.7547,39.8855,39.7373,39.8594,125252.0
2017-09-19 12:00:00,45.7,45.92,45.68,45.7,177960.0,39.8594,40.0512,39.8419,39.8594,177960.0
2017-09-19 12:30:00,45.71,45.74,45.57,45.59,139056.0,39.8681,39.8943,39.746,39.7634,139056.0
2017-09-19 13:00:00,45.59,45.62,45.52,45.54,84994.0,39.7634,39.7896,39.7024,39.7198,84994.0
2017-09-19 13:30:00,45.54,45.64,45.52,45.6,81534.0,39.7198,39.807,39.7024,39.7721,81534.0
2017-09-19 14:00:00,45.59,45.65,45.55,45.56,111768.0,39.7634,39.8158,39.7285,39.7373,111768.0
2017-09-19 14:30:00,45.55,45.62,45.54,45.55,143738.0,39.7285,39.7896,39.7198,39.7285,143738.0
2017-09-19 15:00:00,45.55,45.6,45.49,45.58,186842.0,39.7285,39.7721,39.6762,39.7547,186842.0
2017-09-19 15:30:00,45.58,45.59,45.45,45.49,501800.0,39.7547,39.7634,39.6413,39.6762,501800.0
2017-09-20 09:30:00,45.41,45.46,44.81,44.85,339140.0,39.6064,39.65,39.0831,39.118,339140.0
2017-09-20 10:00:00,44.84,44.91,44.77,44.81,182426.0,39.1093,39.1703,39.0482,39.0831,182426.0
2017-09-20 10:30:00,44.8,44.88,44.51,44.52,220416.0,39.0744,39.1442,38.8214,38.8302,220416.0
2017-09-20 11:00:00,44.53,44.55,44.36,44.42,297402.0,38.8389,38.8563,38.6906,38.743,297402.0
2017-09-20 11:30:00,44.42,44.48,44.26,44.32,223818.0,38.743,38.7953,38.6034,38.6557,223818.0
2017-09-20 12:00:00,44.32,44.34,44.26,44.31,174662.0,38.6557,38.6732,38.6034,38.647,174662.0
2017-09-20 12:30:00,44.31,44.35,44.3,44.32,228052.0,38.647,38.6819,38.6383,38.6557,228052.0
2017-09-20 13:00:00,44.32,44.33,44.04,44.06,192770.0,38.6557,38.6645,38.4115,38.429,192770.0
2017-09-20 13:30:00,44.06,44.06,43.87,43.88,336406.0,38.429,38.429,38.2632,38.272,336406.0
2017-09-20 14:00:00,43.87,43.87,43.38,43.48,656468.0,38.2632,38.2632,37.8359,37.9231,656468.0
2017-09-20 14:30:00,43.46,43.77,43.46,43.68,573636.0,37.9056,38.176,37.9056,38.0975,573636.0
2017-09-20 15:00:00,43.66,43.92,43.64,43.89,312828.0,38.0801,38.3069,38.0626,38.2807,312828.0
2017-09-20 15:30:00,43.89,44.17,43.89,44.16,969972.0,38.2807,38.5249,38.2807,38.5162,969972.0
2017-09-21 09:30:00,44.24,44.32,43.99,44.13,184178.0,38.586,38.6557,38.3679,38.49,184178.0
2017-09-21 10:00:00,44.13,44.29,43.9,43.91,213954.0,38.49,38.6296,38.2894,38.2981,213954.0
2017-09-21 10:30:00,43.89,43.92,43.7,43.92,222062.0,38.2807,38.3069,38.115,38.3069,222062.0
2017-09-21 11:00:00,43.91,44.13,43.88,44.09,136792.0,38.2981,38.49,38.272,38.4551,136792.0
2017-09-21 11:30:00,44.09,44.14,44.05,44.07,96592.0,38.4551,38.4987,38.4202,38.4377,96592.0
2017-09-21 12:00:00,44.07,44.25,44.06,44.19,101248.0,38.4377,38.5947,38.429,38.5423,101248.0
2017-09-21 12:30:00,44.19,44.27,44.12,44.23,85390.0,38.5423,38.6121,38.4813,38.5772,85390.0
2017-09-21 13:00:00,44.24,44.33,44.2,44.29,76698.0,38.586,38.6645,38.5511,38.6296,76698.0
2017-09-21 13:30:00,44.3,44.38,44.3,44.37,60776.0,38.6383,38.7081,38.6383,38.6993,60776.0
2017-09-21 14:00:00,44.37,44.38,44.27,44.3,77414.0,38.6993,38.7081,38.6121,38.6383,77414.0
2017-09-21 14:30:00,44.31,44.31,44.15,44.2,121014.0,38.647,38.647,38.5075,38.5511,121014.0
2017-09-21 15:00:00,44.22,44.22,44.08,44.16,164912.0,38.5685,38.5685,38.4464,38.5162,164912.0
2017-09-21 15:30:00,44.16,44.26,44.14,44.19,351546.0,38.5162,38.6034,38.4987,38.5423,351546.0
2017-09-22 09:30:00,44.05,44.5,44.05,44.34,149586.0,38.4202,38.8127,38.4202,38.6732,149586.0
2017-09-22 10:00:00,44.32,44.58,44.32,44.51,195132.0,38.6557,38.8825,38.6557,38.8214,195132.0
2017-09-22 10:30:00,44.5,44.65,44.46,44.48,148386.0,38.8127,38.9436,38.7778,38.7953,148386.0
2017-09-22 11:00:00,44.48,44.67,44.46,44.63,52952.0,38.7953,38.961,38.7778,38.9261,52952.0
2017-09-22 11:30:00,44.63,44.68,44.53,44.59,72062.0,38.9261,38.9697,38.8389,38.8912,72062.0
2017-09-22 12:00:00,44.59,44.59,44.49,44.54,77060.0,38.8912,38.8912,38.804,38.8476,77060.0
2017-09-22 12:30:00,44.54,44.66,44.52,44.62,56330.0,38.8476,38.9523,38.8302,38.9174,56330.0
2017-09-22 13:00:00,44.63,44.67,44.54,44.67,35694.0,38.9261,38.961,38.8476,38.961,35694.0
2017-09-22 13:30:00,44.66,44.77,44.63,44.72,86798.0,38.9523,39.0482,38.9261,39.0046,86798.0
2017-09-22 14:00:00,44.74,44.83,44.73,44.83,65278.0,39.0221,39.1006,39.0133,39.1006,65278.0
2017-09-22 14:30:00,44.82,44.82,44.76,44.82,73634.0,39.0918,39.0918,39.0395,39.0918,73634.0
2017-09-22 15:00:00,44.83,44.85,44.76,44.81,215682.0,39.1006,39.118,39.0395,39.0831,215682.0
2017-09-22 15:30:00,44.81,44.9,44.77,44.84,367976.0,39.0831,39.1616,39.0482,39.1093,367976.0
2017-09-25 09:30:00,44.52,44.69,44.19,44.27,97692.0,38.8302,38.9784,38.5423,38.6121,97692.0
2017-09-25 10:00:00,44.33,44.65,44.26,44.6,164878.0,38.6645,38.9436,38.6034,38.8999,164878.0
2017-09-25 10:30:00,44.59,44.59,44.02,44.07,279990.0,38.8912,38.8912,38.3941,38.4377,279990.0
2017-09-25 11:00:00,44.08,44.19,43.89,44.16,114262.0,38.4464,38.5423,38.2807,38.5162,114262.0
2017-09-25 11:30:00,44.17,44.18,43.93,43.99,175712.0,38.5249,38.5336,38.3156,38.3679,175712.0
2017-09-25 12:00:00,43.98,44.0,43.8,43.99,123880.0,38.3592,38.3766,38.2022,38.3679,123880.0
2017-09-25 12:30:00,43.99,44.09,43.97,44.05,99608.0,38.3679,38.4551,38.3505,38.4202,99608.0
2017-09-25 13:00:00,44.08,44.13,43.99,43.99,86884.0,38.4464,38.49,38.3679,38.3679,86884.0
2017-09-25 13:30:00,43.99,44.06,43.95,44.04,156780.0,38.3679,38.429,38.333,38.4115,156780.0
2017-09-25 14:00:00,44.05,44.1,43.9,43.92,122804.0,38.4202,38.4638,38.2894,38.3069,122804.0
2017-09-25 14:30:00,43.9,44.01,43.83,43.99,126306.0,38.2894,38.3854,38.2284,38.3679,126306.0
2017-09-25 15:00:00,43.99,43.99,43.88,43.97,175726.0,38.3679,38.3679,38.272,38.3505,175726.0
2017-09-25 15:30:00,43.97,44.11,43.95,44.04,385786.0,38.3505,38.4726,38.333,38.4115,385786.0
2017-09-26 09:30:00,44.4,44.65,44.24,44.46,155084.0,38.7255,38.9436,38.586,38.7778,155084.0
2017-09-26 10:00:00,44.47,44.57,44.0,44.01,177912.0,38.7866,38.8738,38.3766,38.3854,177912.0
2017-09-26 10:30:00,44.0,44.04,43.75,43.75,251780.0,38.3766,38.4115,38.1586,38.1586,251780.0
2017-09-26 11:00:00,43.75,43.85,43.6,43.8,205144.0,38.1586,38.2458,38.0278,38.2022,205144.0
2017-09-26 11:30:00,43.79,43.9,43.72,43.86,148148.0,38.1935,38.2894,38.1324,38.2545,148148.0
2017-09-26 12:00:00,43.87,43.96,43.77,43.82,150348.0,38.2632,38.3417,38.176,38.2196,150348.0
2017-09-26 12:30:00,43.8,43.91,43.8,43.85,243272.0,38.2022,38.2981,38.2022,38.2458,243272.0
2017-09-26 13:00:00,43.85,44.16,43.85,44.1,177460.0,38.2458,38.5162,38.2458,38.4638,177460.0
2017-09-26 13:30:00,44.1,44.13,43.95,43.96,122652.0,38.4638,38.49,38.333,38.3417,122652.0
2017-09-26 14:00:00,43.97,44.01,43.83,43.91,134186.0,38.3505,38.3854,38.2284,38.2981,134186.0
2017-09-26 14:30:00,43.92,43.93,43.83,43.88,148542.0,38.3069,38.3156,38.2284,38.272,148542.0
2017-09-26 15:00:00,43.88,44.0,43.87,43.99,140354.0,38.272,38.3766,38.2632,38.3679,140354.0
2017-09-26 15:30:00,43.99,44.04,43.85,43.88,380436.0,38.3679,38.4115,38.2458,38.272,380436.0
2017-09-27 09:30:00,44.24,44.55,44.12,44.2,105464.0,38.586,38.8563,38.4813,38.5511,105464.0
2017-09-27 10:00:00,44.23,44.31,44.13,44.29,185072.0,38.5772,38.647,38.49,38.6296,185072.0
2017-09-27 10:30:00,44.3,44.31,44.18,44.24,301964.0,38.6383,38.647,38.5336,38.586,301964.0
2017-09-27 11:00:00,44.22,44.4,44.17,44.34,201852.0,38.5685,38.7255,38.5249,38.6732,201852.0
2017-09-27 11:30:00,44.33,44.47,44.23,44.47,266592.0,38.6645,38.7866,38.5772,38.7866,266592.0
2017-09-27 12:00:00,44.47,44.48,44.34,44.41,193910.0,38.7866,38.7953,38.6732,38.7342,193910.0
2017-09-27 12:30:00,44.39,44.43,44.31,44.4,119124.0,38.7168,38.7517,38.647,38.7255,119124.0
2017-09-27 13:00:00,44.42,44.44,44.29,44.31,65730.0,38.743,38.7604,38.6296,38.647,65730.0
2017-09-27 13:30:00,44.31,44.56,44.3,44.53,107678.0,38.647,38.8651,38.6383,38.8389,107678.0
2017-09-27 14:00:00,44.55,44.76,44.54,44.71,288732.0,38.8563,39.0395,38.8476,38.9959,288732.0
2017-09-27 14:30:00,44.72,44.72,44.52,44.6,131764.0,39.0046,39.0046,38.8302,38.8999,131764.0
2017-09-27 15:00:00,44.59,44.74,44.58,44.69,255222.0,38.8912,39.0221,38.8825,38.9784,255222.0
2017-09-27 15:30:00,44.69,44.71,44.45,44.46,518574.0,38.9784,38.9959,38.7691,38.7778,518574.0
2017-09-28 09:30:00,44.31,44.49,44.15,44.41,198034.0,38.647,38.804,38.5075,38.7342,198034.0
2017-09-28 10:00:00,44.44,44.48,44.26,44.47,143188.0,38.7604,38.7953,38.6034,38.7866,143188.0
2017-09-28 10:30:00,44.47,44.48,44.34,44.41,154960.0,38.7866,38.7953,38.6732,38.7342,154960.0
2017-09-28 11:00:00,44.43,44.61,44.4,44.56,145404.0,38.7517,38.9087,38.7255,38.8651,145404.0
2017-09-28 11:30:00,44.58,44.59,44.42,44.48,219296.0,38.8825,38.8912,38.743,38.7953,219296.0
2017-09-28 12:00:00,44.48,44.55,44.46,44.52,76212.0,38.7953,38.8563,38.7778,38.8302,76212.0
2017-09-28 12:30:00,44.51,44.6,44.49,44.6,119250.0,38.8214,38.8999,38.804,38.8999,119250.0
2017-09-28 13:00:00,44.61,44.64,44.48,44.49,81798.0,38.9087,38.9348,38.7953,38.804,81798.0
2017-09-28 13:30:00,44.49,44.52,44.47,44.48,125418.0,38.804,38.8302,38.7866,38.7953,125418.0
2017-09-28 14:00:00,44.48,44.55,44.48,44.54,175876.0,38.7953,38.8563,38.7953,38.8476,175876.0
2017-09-28 14:30:00,44.54,44.58,44.43,44.44,266880.0,38.8476,38.8825,38.7517,38.7604,266880.0
2017-09-28 15:00:00,44.43,44.52,44.43,44.48,348798.0,38.7517,38.8302,38.7517,38.7953,348798.0
2017-09-28 15:30:00,44.48,44.59,44.45,44.57,530816.0,38.7953,38.8912,38.7691,38.8738,530816.0
2017-09-29 09:30:00,44.56,44.67,44.44,44.6,295738.0,38.8651,38.961,38.7604,38.8999,295738.0
2017-09-29 10:00:00,44.6,44.63,44.52,44.57,335918.0,38.8999,38.9261,38.8302,38.8738,335918.0
2017-09-29 10:30:00,44.57,44.76,44.55,44.63,672110.0,38.8738,39.0395,38.8563,38.9261,672110.0
2017-09-29 11:00:00,44.63,44.99,44.63,44.97,355048.0,38.9261,39.2401,38.9261,39.2227,355048.0
2017-09-29 11:30:00,44.97,44.99,44.91,44.92,146596.0,39.2227,39.2401,39.1703,39.179,146596.0
2017-09-29 12:00:00,44.93,44.95,44.79,44.84,113222.0,39.1878,39.2052,39.0657,39.1093,113222.0
2017-09-29 12:30:00,44.84,44.87,44.81,44.85,215692.0,39.1093,39.1354,39.0831,39.118,215692.0
2017-09-29 13:00:00,44.85,44.91,44.84,44.85,53970.0,39.118,39.1703,39.1093,39.118,53970.0
2017-09-29 13:30:00,44.85,44.86,44.78,44.81,130794.0,39.118,39.1267,39.0569,39.0831,130794.0
2017-09-29 14:00:00,44.81,44.82,44.74,44.8,140416.0,39.0831,39.0918,39.0221,39.0744,140416.0
2017-09-29 14:30:00,44.8,44.88,44.78,44.84,135160.0,39.0744,39.1442,39.0569,39.1093,135160.0
2017-09-29 15:00:00,44.84,44.86,44.8,44.8,149256.0,39.1093,39.1267,39.0744,39.0744,149256.0
2017-09-29 15:30:00,44.8,44.95,44.78,44.87,565494.0,39.0744,39.2052,39.0569,39.1354,565494.0
2017-10-02 09:30:00,45.19,45.54,45.08,45.54,469976.0,39.4145,39.7198,39.3186,39.7198,469976.0
2017-10-02 10:00:00,45.52,45.62,45.31,45.35,265522.0,39.7024,39.7896,39.5192,39.5541,265522.0
2017-10-02 10:30:00,45.33,45.52,45.32,45.39,316836.0,39.5367,39.7024,39.5279,39.589,316836.0
2017-10-02 11:00:00,45.38,45.4,45.24,45.34,90404.0,39.5803,39.5977,39.4582,39.5454,90404.0
2017-10-02 11:30:00,45.32,45.33,45.2,45.23,199828.0,39.5279,39.5367,39.4233,39.4494,199828.0
2017-10-02 12:00:00,45.23,45.33,45.16,45.26,139536.0,39.4494,39.5367,39.3884,39.4756,139536.0
2017-10-02 12:30:00,45.24,45.35,45.24,45.34,71488.0,39.4582,39.5541,39.4582,39.5454,71488.0
2017-10-02 13:00:00,45.34,45.4,45.28,45.31,77294.0,39.5454,39.5977,39.493,39.5192,77294.0
2017-10-02 13:30:00,45.31,45.38,45.28,45.35,98720.0,39.5192,39.5803,39.493,39.5541,98720.0
2017-10-02 14:00:00,45.35,45.38,45.31,45.38,104440.0,39.5541,39.5803,39.5192,39.5803,104440.0
2017-10-02 14:30:00,45.38,45.4,45.29,45.33,135948.0,39.5803,39.5977,39.5018,39.5367,135948.0
2017-10-02 15:00:00,45.34,45.35,45.28,45.33,204684.0,39.5454,39.5541,39.493,39.5367,204684.0
2017-10-02 15:30:00,45.31,45.34,45.21,45.27,717336.0,39.5192,39.5454,39.432,39.4843,717336.0
2017-10-03 09:30:00,45.27,45.41,45.13,45.29,233116.0,39.4843,39.6064,39.3622,39.5018,233116.0
2017-10-03 10:00:00,45.29,45.37,45.21,45.26,198480.0,39.5018,39.5715,39.432,39.4756,198480.0
2017-10-03 10:30:00,45.26,45.43,45.24,45.38,123420.0,39.4756,39.6239,39.4582,39.5803,123420.0
2017-10-03 11:00:00,45.37,45.46,45.33,45.46,134146.0,39.5715,39.65,39.5367,39.65,134146.0
2017-10-03 11:30:00,45.47,45.47,45.24,45.32,114040.0,39.6588,39.6588,39.4582,39.5279,114040.0
2017-10-03 12:00:00,45.33,45.38,45.25,45.27,247248.0,39.5367,39.5803,39.4669,39.4843,247248.0
2017-10-03 12:30:00,45.27,45.31,45.26,45.31,97360.0,39.4843,39.5192,39.4756,39.5192,97360.0
2017-10-03 13:00:00,45.3,45.31,45.24,45.27,115352.0,39.5105,39.5192,39.4582,39.4843,115352.0
2017-10-03 13:30:00,45.29,45.31,45.26,45.28,212742.0,39.5018,39.5192,39.4756,39.493,212742.0
2017-10-03 14:00:00,45.27,45.3,45.26,45.3,99754.0,39.4843,39.5105,39.4756,39.5105,99754.0
2017-10-03 14:30:00,45.3,45.37,45.27,45.34,105158.0,39.5105,39.5715,39.4843,39.5454,105158.0
2017-10-03 15:00:00,45.34,45.37,45.29,45.33,247580.0,39.5454,39.5715,39.5018,39.5367,247580.0
2017-10-03 15:30:00,45.33,45.48,45.32,45.36,529898.0,39.5367,39.6675,39.5279,39.5628,529898.0
2017-10-04 09:30:00,45.34,45.34,45.01,45.23,150496.0,39.5454,39.5454,39.2575,39.4494,150496.0
2017-10-04 10:00:00,45.26,45.34,45.17,45.23,97028.0,39.4756,39.5454,39.3971,39.4494,97028.0
2017-10-04 10:30:00,45.21,45.27,45.13,45.22,75286.0,39.432,39.4843,39.3622,39.4407,75286.0
2017-10-04 11:00:00,45.22,45.35,45.21,45.34,73942.0,39.4407,39.5541,39.432,39.5454,73942.0
2017-10-04 11:30:00,45.34,45.35,45.26,45.31,59100.0,39.5454,39.5541,39.4756,39.5192,59100.0
2017-10-04 12:00:00,45.33,45.44,45.33,45.37,114800.0,39.5367,39.6326,39.5367,39.5715,114800.0
2017-10-04 12:30:00,45.37,45.37,45.29,45.34,58596.0,39.5715,39.5715,39.5018,39.5454,58596.0
2017-10-04 13:00:00,45.35,45.49,45.33,45.34,80818.0,39.5541,39.6762,39.5367,39.5454,80818.0
2017-10-04 13:30:00,45.34,45.34,45.2,45.27,77058.0,39.5454,39.5454,39.4233,39.4843,77058.0
2017-10-04 14:00:00,45.28,45.34,45.24,45.29,74202.0,39.493,39.5454,39.4582,39.5018,74202.0
2017-10-04 14:30:00,45.29,45.49,45.28,45.49,99406.0,39.5018,39.6762,39.493,39.6762,99406.0
2017-10-04 15:00:00,45.48,45.68,45.46,45.6,370610.0,39.6675,39.8419,39.65,39.7721,370610.0
2017-10-04 15:30:00,45.6,45.81,45.6,45.8,833514.0,39.7721,39.9553,39.7721,39.9466,833514.0
2017-10-05 09:30:00,45.91,45.91,45.38,45.38,120628.0,40.0425,40.0425,39.5803,39.5803,120628.0
2017-10-05 10:00:00,45.4,45.55,45.39,45.53,139490.0,39.5977,39.7285,39.589,39.7111,139490.0
2017-10-05 10:30:00,45.55,45.58,45.45,45.52,146282.0,39.7285,39.7547,39.6413,39.7024,146282.0
2017-10-05 11:00:00,45.53,45.56,45.44,45.52,68026.0,39.7111,39.7373,39.6326,39.7024,68026.0
2017-10-05 11:30:00,45.53,45.6,45.49,45.52,48420.0,39.7111,39.7721,39.6762,39.7024,48420.0
2017-10-05 12:00:00,45.52,45.71,45.51,45.67,88396.0,39.7024,39.8681,39.6936,39.8332,88396.0
2017-10-05 12:30:00,45.66,45.74,45.6,45.62,49250.0,39.8245,39.8943,39.7721,39.7896,49250.0
2017-10-05 13:00:00,45.62,45.66,45.59,45.61,64416.0,39.7896,39.8245,39.7634,39.7809,64416.0
2017-10-05 13:30:00,45.6,45.68,45.57,45.66,54692.0,39.7721,39.8419,39.746,39.8245,54692.0
2017-10-05 14:00:00,45.66,45.69,45.59,45.63,66038.0,39.8245,39.8506,39.7634,39.7983,66038.0
2017-10-05 14:30:00,45.63,45.73,45.62,45.73,59294.0,39.7983,39.8855,39.7896,39.8855,59294.0
2017-10-05 15:00:00,45.73,45.84,45.67,45.67,164038.0,39.8855,39.9815,39.8332,39.8332,164038.0
2017-10-05 15:30:00,45.67,45.69,45.63,45.66,306536.0,39.8332,39.8506,39.7983,39.8245,306536.0
2017-10-06 09:30:00,45.46,45.59,45.15,45.3,628908.0,39.65,39.7634,39.3797,39.5105,628908.0
2017-10-06 10:00:00,45.31,45.57,45.3,45.55,281446.0,39.5192,39.746,39.5105,39.7285,281446.0
2017-10-06 10:30:00,45.55,45.55,45.35,45.41,127408.0,39.7285,39.7285,39.5541,39.6064,127408.0
2017-10-06 11:00:00,45.41,45.52,45.41,45.44,131278.0,39.6064,39.7024,39.6064,39.6326,131278.0
2017-10-06 11:30:00,45.45,45.45,45.3,45.4,88292.0,39.6413,39.6413,39.5105,39.5977,88292.0
2017-10-06 12:00:00,45.41,45.56,45.38,45.55,50632.0,39.6064,39.7373,39.5803,39.7285,50632.0
2017-10-06 12:30:00,45.55,45.63,45.55,45.58,57968.0,39.7285,39.7983,39.7285,39.7547,57968.0
2017-10-06 13:00:00,45.58,45.58,45.5,45.52,50984.0,39.7547,39.7547,39.6849,39.7024,50984.0
2017-10-06 13:30:00,45.51,45.63,45.51,45.6,33936.0,39.6936,39.7983,39.6936,39.7721,33936.0
2017-10-06 14:00:00,45.6,45.63,45.57,45.58,40430.0,39.7721,39.7983,39.746,39.7547,40430.0
2017-10-06 14:30:00,45.58,45.69,45.57,45.67,60810.0,39.7547,39.8506,39.746,39.8332,60810.0
2017-10-06 15:00:00,45.67,45.7,45.63,45.7,75786.0,39.8332,39.8594,39.7983,39.8594,75786.0
2017-10-06 15:30:00,45.7,45.8,45.69,45.77,241504.0,39.8594,39.9466,39.8506,39.9204,241504.0
2017-10-09 09:30:00,45.93,45.96,45.76,45.91,135530.0,40.06,40.0861,39.9117,40.0425,135530.0
2017-10-09 10:00:00,45.91,45.96,45.85,45.93,133204.0,40.0425,40.0861,39.9902,40.06,133204.0
2017-10-09 10:30:00,45.94,45.99,45.9,45.92,113054.0,40.0687,40.1123,40.0338,40.0512,113054.0
2017-10-09 11:00:00,45.92,45.94,45.88,45.91,108554.0,40.0512,40.0687,40.0164,40.0425,108554.0
2017-10-09 11:30:00,45.91,45.93,45.87,45.88,65648.0,40.0425,40.06,40.0076,40.0164,65648.0
2017-10-09 12:00:00,45.89,45.91,45.81,45.81,47490.0,40.0251,40.0425,39.9553,39.9553,47490.0
2017-10-09 12:30:00,45.81,45.82,45.7,45.7,69132.0,39.9553,39.964,39.8594,39.8594,69132.0
2017-10-09 13:00:00,45.7,45.75,45.67,45.74,38060.0,39.8594,39.903,39.8332,39.8943,38060.0
2017-10-09 13:30:00,45.75,45.78,45.7,45.72,41068.0,39.903,39.9291,39.8594,39.8768,41068.0
2017-10-09 14:00:00,45.72,45.78,45.72,45.77,34636.0,39.8768,39.9291,39.8768,39.9204,34636.0
2017-10-09 14:30:00,45.77,45.78,45.72,45.72,52424.0,39.9204,39.9291,39.8768,39.8768,52424.0
2017-10-09 15:00:00,45.71,45.73,45.63,45.71,74642.0,39.8681,39.8855,39.7983,39.8681,74642.0
2017-10-09 15:30:00,45.72,45.75,45.65,45.74,319616.0,39.8768,39.903,39.8158,39.8943,319616.0
2017-10-10 09:30:00,46.0,46.17,45.63,45.72,115010.0,40.121,40.2693,39.7983,39.8768,115010.0
2017-10-10 10:00:00,45.72,45.78,45.6,45.78,55438.0,39.8768,39.9291,39.7721,39.9291,55438.0
2017-10-10 10:30:00,45.77,45.77,45.63,45.74,70990.0,39.9204,39.9204,39.7983,39.8943,70990.0
2017-10-10 11:00:00,45.73,45.8,45.67,45.72,42540.0,39.8855,39.9466,39.8332,39.8768,42540.0
2017-10-10 11:30:00,45.73,45.85,45.68,45.74,99264.0,39.8855,39.9902,39.8419,39.8943,99264.0
2017-10-10 12:00:00,45.74,45.74,45.55,45.65,49214.0,39.8943,39.8943,39.7285,39.8158,49214.0
2017-10-10 12:30:00,45.65,45.74,45.62,45.66,45122.0,39.8158,39.8943,39.7896,39.8245,45122.0
2017-10-10 13:00:00,45.67,45.76,45.65,45.76,36318.0,39.8332,39.9117,39.8158,39.9117,36318.0
2017-10-10 13:30:00,45.76,45.85,45.76,45.85,52992.0,39.9117,39.9902,39.9117,39.9902,52992.0
2017-10-10 14:00:00,45.85,45.88,45.82,45.88,63078.0,39.9902,40.0164,39.964,40.0164,63078.0
2017-10-10 14:30:00,45.9,45.99,45.85,45.99,102380.0,40.0338,40.1123,39.9902,40.1123,102380.0
2017-10-10 15:00:00,46.0,46.05,45.94,46.0,108284.0,40.121,40.1646,40.0687,40.121,108284.0
2017-10-10 15:30:00,45.99,46.02,45.85,45.97,491114.0,40.1123,40.1385,39.9902,40.0949,491114.0
2017-10-11 09:30:00,45.87,45.97,45.76,45.88,180568.0,40.0076,40.0949,39.9117,40.0164,180568.0
2017-10-11 10:00:00,45.86,45.88,45.69,45.84,107858.0,39.9989,40.0164,39.8506,39.9815,107858.0
2017-10-11 10:30:00,45.84,45.95,45.82,45.89,65952.0,39.9815,40.0774,39.964,40.0251,65952.0
2017-10-11 11:00:00,45.9,45.98,45.86,45.88,87056.0,40.0338,40.1036,39.9989,40.0164,87056.0
2017-10-11 11:30:00,45.88,46.03,45.87,46.01,83754.0,40.0164,40.1472,40.0076,40.1297,83754.0
2017-10-11 12:00:00,46.02,46.07,46.0,46.01,50708.0,40.1385,40.1821,40.121,40.1297,50708.0
2017-10-11 12:30:00,46.0,46.0,45.87,45.91,117070.0,40.121,40.121,40.0076,40.0425,117070.0
2017-10-11 13:00:00,45.91,45.95,45.9,45.94,32352.0,40.0425,40.0774,40.0338,40.0687,32352.0
2017-10-11 13:30:00,45.94,45.95,45.91,45.93,36882.0,40.0687,40.0774,40.0425,40.06,36882.0
2017-10-11 14:00:00,45.93,45.97,45.88,45.93,135474.0,40.06,40.0949,40.0164,40.06,135474.0
2017-10-11 14:30:00,45.93,45.96,45.86,45.9,136240.0,40.06,40.0861,39.9989,40.0338,136240.0
2017-10-11 15:00:00,45.9,46.01,45.9,45.96,168458.0,40.0338,40.1297,40.0338,40.0861,168458.0
2017-10-11 15:30:00,45.96,45.98,45.88,45.96,302252.0,40.0861,40.1036,40.0164,40.0861,302252.0
2017-10-12 09:30:00,45.8,46.1,45.74,46.01,129068.0,39.9466,40.2082,39.8943,40.1297,129068.0
2017-10-12 10:00:00,46.01,46.09,45.94,45.99,93624.0,40.1297,40.1995,40.0687,40.1123,93624.0
2017-10-12 10:30:00,46.02,46.09,45.94,45.97,70114.0,40.1385,40.1995,40.0687,40.0949,70114.0
2017-10-12 11:00:00,45.97,46.02,45.93,46.01,59442.0,40.0949,40.1385,40.06,40.1297,59442.0
2017-10-12 11:30:00,46.01,46.02,45.94,45.97,57030.0,40.1297,40.1385,40.0687,40.0949,57030.0
2017-10-12 12:00:00,45.98,46.01,45.95,45.99,81090.0,40.1036,40.1297,40.0774,40.1123,81090.0
2017-10-12 12:30:00,46.0,46.06,45.99,46.02,112422.0,40.121,40.1734,40.1123,40.1385,112422.0
2017-10-12 13:00:00,46.03,46.12,46.02,46.07,109882.0,40.1472,40.2257,40.1385,40.1821,109882.0
2017-10-12 13:30:00,46.07,46.18,46.07,46.16,149488.0,40.1821,40.278,40.1821,40.2606,149488.0
2017-10-12 14:00:00,46.15,46.2,46.12,46.17,48926.0,40.2519,40.2955,40.2257,40.2693,48926.0
2017-10-12 14:30:00,46.15,46.16,45.94,45.96,119564.0,40.2519,40.2606,40.0687,40.0861,119564.0
2017-10-12 15:00:00,45.99,46.07,45.95,45.97,125544.0,40.1123,40.1821,40.0774,40.0949,125544.0
2017-10-12 15:30:00,45.96,46.0,45.87,45.88,313526.0,40.0861,40.121,40.0076,40.0164,313526.0
2017-10-13 09:30:00,46.12,46.12,45.71,46.02,189940.0,40.2257,40.2257,39.8681,40.1385,189940.0
2017-10-13 10:00:00,46.06,46.1,45.97,46.07,113906.0,40.1734,40.2082,40.0949,40.1821,113906.0
2017-10-13 10:30:00,46.07,46.18,46.02,46.04,83834.0,40.1821,40.278,40.1385,40.1559,83834.0
2017-10-13 11:00:00,46.05,46.06,45.99,46.04,91958.0,40.1646,40.1734,40.1123,40.1559,91958.0
2017-10-13 11:30:00,46.04,46.2,46.04,46.15,24194.0,40.1559,40.2955,40.1559,40.2519,24194.0
2017-10-13 12:00:00,46.17,46.26,46.15,46.24,56898.0,40.2693,40.3478,40.2519,40.3303,56898.0
2017-10-13 12:30:00,46.23,46.24,46.04,46.04,65602.0,40.3216,40.3303,40.1559,40.1559,65602.0
2017-10-13 13:00:00,46.04,46.12,46.04,46.08,68260.0,40.1559,40.2257,40.1559,40.1908,68260.0
2017-10-13 13:30:00,46.09,46.1,45.95,45.96,63114.0,40.1995,40.2082,40.0774,40.0861,63114.0
2017-10-13 14:00:00,45.95,46.05,45.95,46.04,23490.0,40.0774,40.1646,40.0774,40.1559,23490.0
2017-10-13 14:30:00,46.05,46.05,45.97,45.98,47620.0,40.1646,40.1646,40.0949,40.1036,47620.0
2017-10-13 15:00:00,45.98,46.03,45.96,46.02,77014.0,40.1036,40.1472,40.0861,40.1385,77014.0
2017-10-13 15:30:00,46.03,46.04,45.84,45.89,344576.0,40.1472,40.1559,39.9815,40.0251,344576.0
2017-10-16 09:30:00,46.12,46.15,45.91,45.99,141154.0,40.2257,40.2519,40.0425,40.1123,141154.0
2017-10-16 10:00:00,45.99,46.01,45.88,45.88,47256.0,40.1123,40.1297,40.0164,40.0164,47256.0
2017-10-16 10:30:00,45.88,45.93,45.8,45.91,146228.0,40.0164,40.06,39.9466,40.0425,146228.0
2017-10-16 11:00:00,45.92,45.95,45.87,45.91,52948.0,40.0512,40.0774,40.0076,40.0425,52948.0
2017-10-16 11:30:00,45.89,45.94,45.87,45.91,34438.0,40.0251,40.0687,40.0076,40.0425,34438.0
2017-10-16 12:00:00,45.92,45.93,45.81,45.88,82654.0,40.0512,40.06,39.9553,40.0164,82654.0
2017-10-16 12:30:00,45.9,45.95,45.89,45.93,38118.0,40.0338,40.0774,40.0251,40.06,38118.0
2017-10-16 13:00:00,45.93,45.95,45.89,45.92,60654.0,40.06,40.0774,40.0251,40.0512,60654.0
2017-10-16 13:30:00,45.93,45.99,45.9,45.98,37090.0,40.06,40.1123,40.0338,40.1036,37090.0
2017-10-16 14:00:00,45.96,46.0,45.93,45.96,28370.0,40.0861,40.121,40.06,40.0861,28370.0
2017-10-16 14:30:00,45.98,45.98,45.9,45.93,77166.0,40.1036,40.1036,40.0338,40.06,77166.0
2017-10-16 15:00:00,45.93,45.94,45.84,45.85,187508.0,40.06,40.0687,39.9815,39.9902,187508.0
2017-10-16 15:30:00,45.85,45.95,45.81,45.95,266516.0,39.9902,40.0774,39.9553,40.0774,266516.0
2017-10-17 09:30:00,45.9,45.9,45.59,45.82,102666.0,40.0338,40.0338,39.7634,39.964,102666.0
2017-10-17 10:00:00,45.82,45.85,45.66,45.67,51204.0,39.964,39.9902,39.8245,39.8332,51204.0
2017-10-17 10:30:00,45.67,45.86,45.67,45.83,89978.0,39.8332,39.9989,39.8332,39.9727,89978.0
2017-10-17 11:00:00,45.83,45.88,45.81,45.85,66786.0,39.9727,40.0164,39.9553,39.9902,66786.0
2017-10-17 11:30:00,45.85,45.85,45.78,45.8,87344.0,39.9902,39.9902,39.9291,39.9466,87344.0
2017-10-17 12:00:00,45.79,45.82,45.76,45.8,59838.0,39.9379,39.964,39.9117,39.9466,59838.0
2017-10-17 12:30:00,45.81,45.81,45.66,45.67,138810.0,39.9553,39.9553,39.8245,39.8332,138810.0
2017-10-17 13:00:00,45.67,45.83,45.67,45.77,54926.0,39.8332,39.9727,39.8332,39.9204,54926.0
2017-10-17 13:30:00,45.77,45.8,45.75,45.78,48020.0,39.9204,39.9466,39.903,39.9291,48020.0
2017-10-17 14:00:00,45.78,45.84,45.75,45.79,83646.0,39.9291,39.9815,39.903,39.9379,83646.0
2017-10-17 14:30:00,45.79,45.9,45.76,45.9,110882.0,39.9379,40.0338,39.9117,40.0338,110882.0
2017-10-17 15:00:00,45.91,45.94,45.81,45.84,105026.0,40.0425,40.0687,39.9553,39.9815,105026.0
2017-10-17 15:30:00,45.83,45.87,45.83,45.85,263650.0,39.9727,40.0076,39.9727,39.9902,263650.0
2017-10-18 09:30:00,45.8,45.88,45.35,45.41,188006.0,39.9466,40.0164,39.5541,39.6064,188006.0
2017-10-18 10:00:00,45.41,45.42,45.2,45.31,251980.0,39.6064,39.6151,39.4233,39.5192,251980.0
2017-10-18 10:30:00,45.31,45.51,45.27,45.49,154908.0,39.5192,39.6936,39.4843,39.6762,154908.0
2017-10-18 11:00:00,45.5,45.59,45.44,45.47,259280.0,39.6849,39.7634,39.6326,39.6588,259280.0
2017-10-18 11:30:00,45.47,45.64,45.39,45.62,186798.0,39.6588,39.807,39.589,39.7896,186798.0
2017-10-18 12:00:00,45.62,45.85,45.62,45.84,100168.0,39.7896,39.9902,39.7896,39.9815,100168.0
2017-10-18 12:30:00,45.84,46.05,45.81,45.96,154148.0,39.9815,40.1646,39.9553,40.0861,154148.0
2017-10-18 13:00:00,45.96,46.08,45.94,46.05,82274.0,40.0861,40.1908,40.0687,40.1646,82274.0
2017-10-18 13:30:00,46.06,46.18,46.06,46.16,72798.0,40.1734,40.278,40.1734,40.2606,72798.0
2017-10-18 14:00:00,46.17,46.17,46.09,46.13,121528.0,40.2693,40.2693,40.1995,40.2344,121528.0
2017-10-18 14:30:00,46.13,46.15,46.07,46.08,83436.0,40.2344,40.2519,40.1821,40.1908,83436.0
2017-10-18 15:00:00,46.1,46.15,46.08,46.12,72096.0,40.2082,40.2519,40.1908,40.2257,72096.0
2017-10-18 15:30:00,46.11,46.13,46.02,46.07,363960.0,40.217,40.2344,40.1385,40.1821,363960.0
2017-10-19 09:30:00,45.8,45.88,45.27,45.64,166156.0,39.9466,40.0164,39.4843,39.807,166156.0
2017-10-19 10:00:00,45.66,45.92,45.5,45.88,142520.0,39.8245,40.0512,39.6849,40.0164,142520.0
2017-10-19 10:30:00,45.85,46.38,45.81,46.3,278900.0,39.9902,40.4525,39.9553,40.3827,278900.0
2017-10-19 11:00:00,46.31,46.52,46.24,46.45,213280.0,40.3914,40.5746,40.3303,40.5135,213280.0
2017-10-19 11:30:00,46.45,46.56,46.39,46.43,215754.0,40.5135,40.6095,40.4612,40.4961,215754.0
2017-10-19 12:00:00,46.44,46.44,46.23,46.29,112948.0,40.5048,40.5048,40.3216,40.374,112948.0
2017-10-19 12:30:00,46.3,46.38,46.26,46.34,156496.0,40.3827,40.4525,40.3478,40.4176,156496.0
2017-10-19 13:00:00,46.35,46.56,46.34,46.52,91956.0,40.4263,40.6095,40.4176,40.5746,91956.0
2017-10-19 13:30:00,46.52,46.54,46.42,46.42,50874.0,40.5746,40.592,40.4873,40.4873,50874.0
2017-10-19 14:00:00,46.43,46.54,46.43,46.44,55418.0,40.4961,40.592,40.4961,40.5048,55418.0
2017-10-19 14:30:00,46.45,46.5,46.41,46.44,60700.0,40.5135,40.5571,40.4786,40.5048,60700.0
2017-10-19 15:00:00,46.44,46.48,46.38,46.45,101674.0,40.5048,40.5397,40.4525,40.5135,101674.0
2017-10-19 15:30:00,46.45,46.54,46.43,46.52,308408.0,40.5135,40.592,40.4961,40.5746,308408.0
2017-10-20 09:30:00,46.95,47.33,46.67,46.75,496418.0,40.9496,41.281,40.7054,40.7752,496418.0
2017-10-20 10:00:00,46.75,46.91,46.7,46.72,155426.0,40.7752,40.9147,40.7316,40.749,155426.0
2017-10-20 10:30:00,46.72,46.81,46.68,46.68,148516.0,40.749,40.8275,40.7141,40.7141,148516.0
2017-10-20 11:00:00,46.7,46.77,46.6,46.62,102122.0,40.7316,40.7926,40.6443,40.6618,102122.0
2017-10-20 11:30:00,46.63,46.71,46.6,46.65,60516.0,40.6705,40.7403,40.6443,40.6879,60516.0
2017-10-20 12:00:00,46.66,46.76,46.62,46.69,63784.0,40.6967,40.7839,40.6618,40.7228,63784.0
2017-10-20 12:30:00,46.69,46.72,46.62,46.7,87868.0,40.7228,40.749,40.6618,40.7316,87868.0
2017-10-20 13:00:00,46.7,46.75,46.7,46.73,89180.0,40.7316,40.7752,40.7316,40.7577,89180.0
2017-10-20 13:30:00,46.74,46.74,46.6,46.63,74598.0,40.7664,40.7664,40.6443,40.6705,74598.0
2017-10-20 14:00:00,46.64,46.65,46.58,46.61,58742.0,40.6792,40.6879,40.6269,40.6531,58742.0
2017-10-20 14:30:00,46.6,46.62,46.38,46.41,121940.0,40.6443,40.6618,40.4525,40.4786,121940.0
2017-10-20 15:00:00,46.43,46.44,46.3,46.31,154998.0,40.4961,40.5048,40.3827,40.3914,154998.0
2017-10-20 15:30:00,46.32,46.37,46.25,46.36,679244.0,40.4001,40.4437,40.3391,40.435,679244.0
2017-10-23 09:30:00,46.56,46.65,46.43,46.43,147292.0,40.6095,40.6879,40.4961,40.4961,147292.0
2017-10-23 10:00:00,46.45,46.45,46.2,46.4,140934.0,40.5135,40.5135,40.2955,40.4699,140934.0
2017-10-23 10:30:00,46.38,46.58,46.34,46.51,162848.0,40.4525,40.6269,40.4176,40.5658,162848.0
2017-10-23 11:00:00,46.52,46.6,46.48,46.56,84924.0,40.5746,40.6443,40.5397,40.6095,84924.0
2017-10-23 11:30:00,46.55,46.58,46.46,46.53,92048.0,40.6007,40.6269,40.5222,40.5833,92048.0
2017-10-23 12:00:00,46.52,46.68,46.52,46.63,79504.0,40.5746,40.7141,40.5746,40.6705,79504.0
2017-10-23 12:30:00,46.65,46.7,46.64,46.66,77404.0,40.6879,40.7316,40.6792,40.6967,77404.0
2017-10-23 13:00:00,46.67,46.67,46.54,46.58,51844.0,40.7054,40.7054,40.592,40.6269,51844.0
2017-10-23 13:30:00,46.6,46.61,46.48,46.49,67564.0,40.6443,40.6531,40.5397,40.5484,67564.0
2017-10-23 14:00:00,46.49,46.49,46.32,46.37,68522.0,40.5484,40.5484,40.4001,40.4437,68522.0
2017-10-23 14:30:00,46.35,46.43,46.35,46.35,70010.0,40.4263,40.4961,40.4263,40.4263,70010.0
2017-10-23 15:00:00,46.37,46.37,46.23,46.24,126592.0,40.4437,40.4437,40.3216,40.3303,126592.0
2017-10-23 15:30:00,46.24,46.32,46.15,46.31,284088.0,40.3303,40.4001,40.2519,40.3914,284088.0
2017-10-24 09:30:00,46.32,46.59,46.27,46.42,120256.0,40.4001,40.6356,40.3565,40.4873,120256.0
2017-10-24 10:00:00,46.38,46.7,46.38,46.55,135386.0,40.4525,40.7316,40.4525,40.6007,135386.0
2017-10-24 10:30:00,46.52,46.58,46.45,46.47,57702.0,40.5746,40.6269,40.5135,40.531,57702.0
2017-10-24 11:00:00,46.48,46.54,46.33,46.43,89132.0,40.5397,40.592,40.4088,40.4961,89132.0
2017-10-24 11:30:00,46.43,46.52,46.4,46.51,32604.0,40.4961,40.5746,40.4699,40.5658,32604.0
2017-10-24 12:00:00,46.51,46.56,46.47,46.51,25630.0,40.5658,40.6095,40.531,40.5658,25630.0
2017-10-24 12:30:00,46.51,46.59,46.49,46.5,35148.0,40.5658,40.6356,40.5484,40.5571,35148.0
2017-10-24 13:00:00,46.5,46.52,46.47,46.51,42948.0,40.5571,40.5746,40.531,40.5658,42948.0
2017-10-24 13:30:00,46.51,46.62,46.49,46.57,35828.0,40.5658,40.6618,40.5484,40.6182,35828.0
2017-10-24 14:00:00,46.57,46.7,46.57,46.7,77892.0,40.6182,40.7316,40.6182,40.7316,77892.0
2017-10-24 14:30:00,46.7,46.71,46.63,46.63,52660.0,40.7316,40.7403,40.6705,40.6705,52660.0
2017-10-24 15:00:00,46.65,46.67,46.52,46.61,96966.0,40.6879,40.7054,40.5746,40.6531,96966.0
2017-10-24 15:30:00,46.61,46.67,46.52,46.66,264360.0,40.6531,40.7054,40.5746,40.6967,264360.0
2017-10-25 09:30:00,46.44,46.56,46.3,46.49,357058.0,40.5048,40.6095,40.3827,40.5484,357058.0
2017-10-25 10:00:00,46.49,46.6,46.28,46.5,136836.0,40.5484,40.6443,40.3652,40.5571,136836.0
2017-10-25 10:30:00,46.49,46.52,46.27,46.45,203242.0,40.5484,40.5746,40.3565,40.5135,203242.0
2017-10-25 11:00:00,46.43,46.43,45.86,46.09,147524.0,40.4961,40.4961,39.9989,40.1995,147524.0
2017-10-25 11:30:00,46.08,46.13,45.88,45.96,76962.0,40.1908,40.2344,40.0164,40.0861,76962.0
2017-10-25 12:00:00,45.96,46.07,45.79,45.91,119776.0,40.0861,40.1821,39.9379,40.0425,119776.0
2017-10-25 12:30:00,45.9,46.15,45.87,46.1,128886.0,40.0338,40.2519,40.0076,40.2082,128886.0
2017-10-25 13:00:00,46.1,46.25,46.03,46.24,135232.0,40.2082,40.3391,40.1472,40.3303,135232.0
2017-10-25 13:30:00,46.24,46.33,46.22,46.25,124092.0,40.3303,40.4088,40.3129,40.3391,124092.0
2017-10-25 14:00:00,46.26,46.35,46.24,46.3,80566.0,40.3478,40.4263,40.3303,40.3827,80566.0
2017-10-25 14:30:00,46.3,46.34,46.15,46.19,151028.0,40.3827,40.4176,40.2519,40.2867,151028.0
2017-10-25 15:00:00,46.19,46.26,46.17,46.22,218062.0,40.2867,40.3478,40.2693,40.3129,218062.0
2017-10-25 15:30:00,46.23,46.24,46.11,46.16,436020.0,40.3216,40.3303,40.217,40.2606,436020.0
2017-10-26 09:30:00,46.45,46.82,46.42,46.67,173072.0,40.5135,40.8362,40.4873,40.7054,173072.0
2017-10-26 10:00:00,46.67,46.72,46.45,46.7,87704.0,40.7054,40.749,40.5135,40.7316,87704.0
2017-10-26 10:30:00,46.68,46.81,46.63,46.73,110750.0,40.7141,40.8275,40.6705,40.7577,110750.0
2017-10-26 11:00:00,46.73,46.82,46.6,46.65,255750.0,40.7577,40.8362,40.6443,40.6879,255750.0
2017-10-26 11:30:00,46.63,46.63,46.47,46.55,93716.0,40.6705,40.6705,40.531,40.6007,93716.0
2017-10-26 12:00:00,46.54,46.68,46.52,46.68,42320.0,40.592,40.7141,40.5746,40.7141,42320.0
2017-10-26 12:30:00,46.68,46.68,46.55,46.57,102454.0,40.7141,40.7141,40.6007,40.6182,102454.0
2017-10-26 13:00:00,46.58,46.66,46.56,46.6,101970.0,40.6269,40.6967,40.6095,40.6443,101970.0
2017-10-26 13:30:00,46.59,46.69,46.59,46.62,119626.0,40.6356,40.7228,40.6356,40.6618,119626.0
2017-10-26 14:00:00,46.62,46.63,46.58,46.62,126748.0,40.6618,40.6705,40.6269,40.6618,126748.0
2017-10-26 14:30:00,46.62,46.72,46.59,46.7,154034.0,40.6618,40.749,40.6356,40.7316,154034.0
2017-10-26 15:00:00,46.7,46.71,46.64,46.68,123916.0,40.7316,40.7403,40.6792,40.7141,123916.0
2017-10-26 15:30:00,46.69,46.69,46.53,46.55,335046.0,40.7228,40.7228,40.5833,40.6007,335046.0
2017-10-27 09:30:00,46.89,46.91,46.41,46.49,209242.0,40.8973,40.9147,40.4786,40.5484,209242.0
2017-10-27 10:00:00,46.47,46.57,46.37,46.52,83048.0,40.531,40.6182,40.4437,40.5746,83048.0
2017-10-27 10:30:00,46.51,46.62,46.44,46.44,58752.0,40.5658,40.6618,40.5048,40.5048,58752.0
2017-10-27 11:00:00,46.45,46.6,46.43,46.59,80798.0,40.5135,40.6443,40.4961,40.6356,80798.0
2017-10-27 11:30:00,46.6,46.94,46.57,46.93,225084.0,40.6443,40.9409,40.6182,40.9322,225084.0
2017-10-27 12:00:00,46.93,47.02,46.91,46.96,98480.0,40.9322,41.0107,40.9147,40.9583,98480.0
2017-10-27 12:30:00,46.98,47.1,46.95,47.02,93038.0,40.9758,41.0804,40.9496,41.0107,93038.0
2017-10-27 13:00:00,47.04,47.08,46.95,46.97,83682.0,41.0281,41.063,40.9496,40.9671,83682.0
2017-10-27 13:30:00,46.96,47.16,46.95,47.15,74838.0,40.9583,41.1328,40.9496,41.124,74838.0
2017-10-27 14:00:00,47.14,47.3,47.13,47.19,121752.0,41.1153,41.2549,41.1066,41.1589,121752.0
2017-10-27 14:30:00,47.18,47.22,47.09,47.16,118034.0,41.1502,41.1851,41.0717,41.1328,118034.0
2017-10-27 15:00:00,47.16,47.27,47.15,47.22,462784.0,41.1328,41.2287,41.124,41.1851,462784.0
2017-10-27 15:30:00,47.22,47.41,47.18,47.35,509260.0,41.1851,41.3508,41.1502,41.2985,509260.0
2017-10-30 09:30:00,47.08,47.49,46.98,47.47,310314.0,41.063,41.4206,40.9758,41.4031,310314.0
2017-10-30 10:00:00,47.48,47.52,47.36,47.42,162526.0,41.4119,41.4468,41.3072,41.3595,162526.0
2017-10-30 10:30:00,47.44,47.44,47.28,47.37,113990.0,41.377,41.377,41.2374,41.3159,113990.0
2017-10-30 11:00:00,47.38,47.74,47.36,47.55,267528.0,41.3247,41.6386,41.3072,41.4729,267528.0
2017-10-30 11:30:00,47.56,47.59,47.42,47.51,113974.0,41.4816,41.5078,41.3595,41.438,113974.0
2017-10-30 12:00:00,47.5,47.5,47.27,47.43,94894.0,41.4293,41.4293,41.2287,41.3683,94894.0
2017-10-30 12:30:00,47.44,47.57,47.42,47.55,88816.0,41.377,41.4904,41.3595,41.4729,88816.0
2017-10-30 13:00:00,47.56,47.6,47.49,47.52,306412.0,41.4816,41.5165,41.4206,41.4468,306412.0
2017-10-30 13:30:00,47.51,47.52,47.34,47.38,265314.0,41.438,41.4468,41.2898,41.3247,265314.0
2017-10-30 14:00:00,47.39,47.63,47.38,47.61,167322.0,41.3334,41.5427,41.3247,41.5253,167322.0
2017-10-30 14:30:00,47.6,47.73,47.56,47.67,232438.0,41.5165,41.6299,41.4816,41.5776,232438.0
2017-10-30 15:00:00,47.67,47.73,47.62,47.72,209290.0,41.5776,41.6299,41.534,41.6212,209290.0
2017-10-30 15:30:00,47.72,47.74,47.6,47.6,522526.0,41.6212,41.6386,41.5165,41.5165,522526.0
2017-10-31 09:30:00,47.62,47.85,47.38,47.44,159338.0,41.534,41.7346,41.3247,41.377,159338.0
2017-10-31 10:00:00,47.44,47.63,47.44,47.62,74678.0,41.377,41.5427,41.377,41.534,74678.0
2017-10-31 10:30:00,47.62,47.72,47.6,47.65,121582.0,41.534,41.6212,41.5165,41.5601,121582.0
2017-10-31 11:00:00,47.63,47.66,47.55,47.6,79298.0,41.5427,41.5689,41.4729,41.5165,79298.0
2017-10-31 11:30:00,47.6,47.65,47.59,47.61,125312.0,41.5165,41.5601,41.5078,41.5253,125312.0
2017-10-31 12:00:00,47.62,47.62,47.45,47.48,99970.0,41.534,41.534,41.3857,41.4119,99970.0
2017-10-31 12:30:00,47.48,47.6,47.45,47.57,66754.0,41.4119,41.5165,41.3857,41.4904,66754.0
2017-10-31 13:00:00,47.58,47.61,47.54,47.56,70684.0,41.4991,41.5253,41.4642,41.4816,70684.0
2017-10-31 13:30:00,47.57,47.59,47.48,47.52,46642.0,41.4904,41.5078,41.4119,41.4468,46642.0
2017-10-31 14:00:00,47.53,47.55,47.49,47.49,72264.0,41.4555,41.4729,41.4206,41.4206,72264.0
2017-10-31 14:30:00,47.49,47.51,47.38,47.46,99632.0,41.4206,41.438,41.3247,41.3944,99632.0
2017-10-31 15:00:00,47.45,47.52,47.39,47.42,201838.0,41.3857,41.4468,41.3334,41.3595,201838.0
2017-10-31 15:30:00,47.41,47.42,47.31,47.41,413810.0,41.3508,41.3595,41.2636,41.3508,413810.0
2017-11-01 09:30:00,47.15,47.57,46.9,47.13,485254.0,41.124,41.4904,40.906,41.1066,485254.0
2017-11-01 10:00:00,47.12,47.19,46.87,46.94,537102.0,41.0979,41.1589,40.8798,40.9409,537102.0
2017-11-01 10:30:00,46.95,47.24,46.94,47.18,416730.0,40.9496,41.2025,40.9409,41.1502,416730.0
2017-11-01 11:00:00,47.18,47.44,47.15,47.33,233958.0,41.1502,41.377,41.124,41.281,233958.0
2017-11-01 11:30:00,47.34,47.49,47.09,47.11,166702.0,41.2898,41.4206,41.0717,41.0892,166702.0
2017-11-01 12:00:00,47.12,47.15,46.94,47.02,302634.0,41.0979,41.124,40.9409,41.0107,302634.0
2017-11-01 12:30:00,47.05,47.05,46.83,46.85,175950.0,41.0368,41.0368,40.8449,40.8624,175950.0
2017-11-01 13:00:00,46.85,46.97,46.56,46.71,394704.0,40.8624,40.9671,40.6095,40.7403,394704.0
2017-11-01 13:30:00,46.73,46.74,46.35,46.47,235532.0,40.7577,40.7664,40.4263,40.531,235532.0
2017-11-01 14:00:00,46.46,46.6,46.26,46.58,305610.0,40.5222,40.6443,40.3478,40.6269,305610.0
2017-11-01 14:30:00,46.58,46.65,46.55,46.58,344390.0,40.6269,40.6879,40.6007,40.6269,344390.0
2017-11-01 15:00:00,46.59,46.63,46.52,46.56,399578.0,40.6356,40.6705,40.5746,40.6095,399578.0
2017-11-01 15:30:00,46.57,46.63,46.41,46.49,738252.0,40.6182,40.6705,40.4786,40.5484,738252.0
2017-11-02 09:30:00,46.19,46.96,46.07,46.87,171958.0,40.2867,40.9583,40.1821,40.8798,171958.0
2017-11-02 10:00:00,46.88,46.9,46.38,46.51,144736.0,40.8886,40.906,40.4525,40.5658,144736.0
2017-11-02 10:30:00,46.52,46.68,46.43,46.43,156152.0,40.5746,40.7141,40.4961,40.4961,156152.0
2017-11-02 11:00:00,46.43,46.66,46.35,46.35,123060.0,40.4961,40.6967,40.4263,40.4263,123060.0
2017-11-02 11:30:00,46.35,46.45,46.13,46.45,87078.0,40.4263,40.5135,40.2344,40.5135,87078.0
2017-11-02 12:00:00,46.44,46.58,46.39,46.54,76666.0,40.5048,40.6269,40.4612,40.592,76666.0
2017-11-02 12:30:00,46.51,46.51,46.25,46.45,83068.0,40.5658,40.5658,40.3391,40.5135,83068.0
2017-11-02 13:00:00,46.45,46.54,46.4,46.41,56762.0,40.5135,40.592,40.4699,40.4786,56762.0
2017-11-02 13:30:00,46.41,46.52,46.39,46.48,55120.0,40.4786,40.5746,40.4612,40.5397,55120.0
2017-11-02 14:00:00,46.47,46.67,46.47,46.67,91778.0,40.531,40.7054,40.531,40.7054,91778.0
2017-11-02 14:30:00,46.67,46.67,46.49,46.49,181020.0,40.7054,40.7054,40.5484,40.5484,181020.0
2017-11-02 15:00:00,46.5,46.71,46.49,46.69,313510.0,40.5571,40.7403,40.5484,40.7228,313510.0
2017-11-02 15:30:00,46.7,46.83,46.69,46.73,412254.0,40.7316,40.8449,40.7228,40.7577,412254.0
2017-11-03 09:30:00,46.86,47.01,46.64,46.65,171348.0,40.8711,41.0019,40.6792,40.6879,171348.0
2017-11-03 10:00:00,46.63,46.77,46.57,46.69,69214.0,40.6705,40.7926,40.6182,40.7228,69214.0
2017-11-03 10:30:00,46.73,46.75,46.6,46.69,97958.0,40.7577,40.7752,40.6443,40.7228,97958.0
2017-11-03 11:00:00,46.68,46.78,46.65,46.71,71346.0,40.7141,40.8013,40.6879,40.7403,71346.0
2017-11-03 11:30:00,46.73,46.73,46.59,46.63,90890.0,40.7577,40.7577,40.6356,40.6705,90890.0
2017-11-03 12:00:00,46.66,46.74,46.63,46.64,169536.0,40.6967,40.7664,40.6705,40.6792,169536.0
2017-11-03 12:30:00,46.64,46.66,46.43,46.48,89012.0,40.6792,40.6967,40.4961,40.5397,89012.0
2017-11-03 13:00:00,46.49,46.51,46.37,46.39,78174.0,40.5484,40.5658,40.4437,40.4612,78174.0
2017-11-03 13:30:00,46.41,46.56,46.27,46.41,163898.0,40.4786,40.6095,40.3565,40.4786,163898.0
2017-11-03 14:00:00,46.4,46.6,46.38,46.52,169298.0,40.4699,40.6443,40.4525,40.5746,169298.0
2017-11-03 14:30:00,46.52,46.58,46.41,46.51,151702.0,40.5746,40.6269,40.4786,40.5658,151702.0
2017-11-03 15:00:00,46.52,46.68,46.52,46.65,114844.0,40.5746,40.7141,40.5746,40.6879,114844.0
2017-11-03 15:30:00,46.65,46.83,46.62,46.83,400526.0,40.6879,40.8449,40.6618,40.8449,400526.0
2017-11-06 09:30:00,47.16,47.73,47.09,47.58,459320.0,41.1328,41.6299,41.0717,41.4991,459320.0
2017-11-06 10:00:00,47.58,47.75,47.44,47.67,327508.0,41.4991,41.6474,41.377,41.5776,327508.0
2017-11-06 10:30:00,47.66,47.81,47.49,47.52,297082.0,41.5689,41.6997,41.4206,41.4468,297082.0
2017-11-06 11:00:00,47.52,47.55,47.26,47.29,246718.0,41.4468,41.4729,41.22,41.2462,246718.0
2017-11-06 11:30:00,47.3,47.38,47.12,47.17,316146.0,41.2549,41.3247,41.0979,41.1415,316146.0
2017-11-06 12:00:00,47.18,47.31,47.16,47.27,120688.0,41.1502,41.2636,41.1328,41.2287,120688.0
2017-11-06 12:30:00,47.27,47.54,47.27,47.49,488424.0,41.2287,41.4642,41.2287,41.4206,488424.0
2017-11-06 13:00:00,47.49,47.68,47.45,47.65,144894.0,41.4206,41.5863,41.3857,41.5601,144894.0
2017-11-06 13:30:00,47.66,47.74,47.55,47.55,207936.0,41.5689,41.6386,41.4729,41.4729,207936.0
2017-11-06 14:00:00,47.55,47.57,47.35,47.43,161886.0,41.4729,41.4904,41.2985,41.3683,161886.0
2017-11-06 14:30:00,47.44,47.55,47.43,47.52,183622.0,41.377,41.4729,41.3683,41.4468,183622.0
2017-11-06 15:00:00,47.53,47.59,47.49,47.49,247024.0,41.4555,41.5078,41.4206,41.4206,247024.0
2017-11-06 15:30:00,47.5,47.72,47.35,47.68,1123900.0,41.4293,41.6212,41.2985,41.5863,1123900.0
2017-11-07 09:30:00,47.5,47.96,46.02,46.16,930908.0,41.4293,41.8305,40.1385,40.2606,930908.0
2017-11-07 10:00:00,46.16,46.19,45.61,45.65,770998.0,40.2606,40.2867,39.7809,39.8158,770998.0
2017-11-07 10:30:00,45.63,45.89,45.51,45.87,504506.0,39.7983,40.0251,39.6936,40.0076,504506.0
2017-11-07 11:00:00,45.87,46.29,45.82,46.07,567706.0,40.0076,40.374,39.964,40.1821,567706.0
2017-11-07 11:30:00,46.07,46.07,45.51,45.53,538990.0,40.1821,40.1821,39.6936,39.7111,538990.0
2017-11-07 12:00:00,45.53,45.65,45.25,45.26,315982.0,39.7111,39.8158,39.4669,39.4756,315982.0
2017-11-07 12:30:00,45.28,45.85,45.27,45.57,347596.0,39.493,39.9902,39.4843,39.746,347596.0
2017-11-07 13:00:00,45.57,45.71,45.47,45.66,230938.0,39.746,39.8681,39.6588,39.8245,230938.0
2017-11-07 13:30:00,45.66,45.72,45.42,45.52,417520.0,39.8245,39.8768,39.6151,39.7024,417520.0
2017-11-07 14:00:00,45.51,45.58,45.43,45.44,244222.0,39.6936,39.7547,39.6239,39.6326,244222.0
2017-11-07 14:30:00,45.43,45.7,45.43,45.65,347476.0,39.6239,39.8594,39.6239,39.8158,347476.0
2017-11-07 15:00:00,45.65,45.82,45.54,45.77,535618.0,39.8158,39.964,39.7198,39.9204,535618.0
2017-11-07 15:30:00,45.79,45.85,45.62,45.72,1612812.0,39.9379,39.9902,39.7896,39.8768,1612812.0
2017-11-08 09:30:00,45.68,45.89,45.45,45.5,346822.0,39.8419,40.0251,39.6413,39.6849,346822.0
2017-11-08 10:00:00,45.51,45.71,45.48,45.63,359326.0,39.6936,39.8681,39.6675,39.7983,359326.0
2017-11-08 10:30:00,45.64,45.97,45.61,45.93,459008.0,39.807,40.0949,39.7809,40.06,459008.0
2017-11-08 11:00:00,45.94,46.21,45.86,45.94,288426.0,40.0687,40.3042,39.9989,40.0687,288426.0
2017-11-08 11:30:00,45.95,46.12,45.91,46.06,269596.0,40.0774,40.2257,40.0425,40.1734,269596.0
2017-11-08 12:00:00,46.05,46.06,45.8,45.88,169372.0,40.1646,40.1734,39.9466,40.0164,169372.0
2017-11-08 12:30:00,45.88,45.98,45.85,45.87,165820.0,40.0164,40.1036,39.9902,40.0076,165820.0
2017-11-08 13:00:00,45.87,45.96,45.74,45.95,153824.0,40.0076,40.0861,39.8943,40.0774,153824.0
2017-11-08 13:30:00,45.94,46.17,45.87,46.16,184100.0,40.0687,40.2693,40.0076,40.2606,184100.0
2017-11-08 14:00:00,46.15,46.32,46.08,46.31,228844.0,40.2519,40.4001,40.1908,40.3914,228844.0
2017-11-08 14:30:00,46.31,46.56,46.3,46.52,405842.0,40.3914,40.6095,40.3827,40.5746,405842.0
2017-11-08 15:00:00,46.52,46.55,46.33,46.35,387244.0,40.5746,40.6007,40.4088,40.4263,387244.0
2017-11-08 15:30:00,46.35,46.48,46.33,46.4,678896.0,40.4263,40.5397,40.4088,40.4699,678896.0
2017-11-09 09:30:00,46.17,46.22,45.29,45.6,614822.0,40.2693,40.3129,39.5018,39.7721,614822.0
2017-11-09 10:00:00,45.64,45.79,45.48,45.74,297138.0,39.807,39.9379,39.6675,39.8943,297138.0
2017-11-09 10:30:00,45.74,45.78,45.54,45.7,106616.0,39.8943,39.9291,39.7198,39.8594,106616.0
2017-11-09 11:00:00,45.73,45.74,45.27,45.44,330738.0,39.8855,39.8943,39.4843,39.6326,330738.0
2017-11-09 11:30:00,45.42,45.48,45.27,45.38,199154.0,39.6151,39.6675,39.4843,39.5803,199154.0
2017-11-09 12:00:00,45.37,45.38,45.06,45.15,123652.0,39.5715,39.5803,39.3012,39.3797,123652.0
2017-11-09 12:30:00,45.13,45.24,44.82,44.91,459630.0,39.3622,39.4582,39.0918,39.1703,459630.0
2017-11-09 13:00:00,44.92,45.01,44.79,44.98,179762.0,39.179,39.2575,39.0657,39.2314,179762.0
2017-11-09 13:30:00,44.99,45.14,44.99,45.13,152982.0,39.2401,39.3709,39.2401,39.3622,152982.0
2017-11-09 14:00:00,45.13,45.33,45.1,45.25,160146.0,39.3622,39.5367,39.336,39.4669,160146.0
2017-11-09 14:30:00,45.25,45.37,45.22,45.33,236084.0,39.4669,39.5715,39.4407,39.5367,236084.0
2017-11-09 15:00:00,45.32,45.36,45.17,45.2,397332.0,39.5279,39.5628,39.3971,39.4233,397332.0
2017-11-09 15:30:00,45.21,45.54,45.2,45.4,665458.0,39.432,39.7198,39.4233,39.5977,665458.0
2017-11-10 09:30:00,45.42,45.59,45.18,45.32,201036.0,39.6151,39.7634,39.4058,39.5279,201036.0
2017-11-10 10:00:00,45.31,45.57,45.19,45.48,221672.0,39.5192,39.746,39.4145,39.6675,221672.0
2017-11-10 10:30:00,45.47,45.55,45.35,45.51,182070.0,39.6588,39.7285,39.5541,39.6936,182070.0
2017-11-10 11:00:00,45.51,45.65,45.48,45.59,163112.0,39.6936,39.8158,39.6675,39.7634,163112.0
2017-11-10 11:30:00,45.6,45.74,45.5,45.6,143430.0,39.7721,39.8943,39.6849,39.7721,143430.0
2017-11-10 12:00:00,45.6,45.67,45.59,45.65,77542.0,39.7721,39.8332,39.7634,39.8158,77542.0
2017-11-10 12:30:00,45.66,45.71,45.61,45.66,92602.0,39.8245,39.8681,39.7809,39.8245,92602.0
2017-11-10 13:00:00,45.67,45.84,45.63,45.77,122242.0,39.8332,39.9815,39.7983,39.9204,122242.0
2017-11-10 13:30:00,45.77,45.83,45.7,45.74,74680.0,39.9204,39.9727,39.8594,39.8943,74680.0
2017-11-10 14:00:00,45.74,45.8,45.65,45.67,135274.0,39.8943,39.9466,39.8158,39.8332,135274.0
2017-11-10 14:30:00,45.67,45.72,45.63,45.72,90828.0,39.8332,39.8768,39.7983,39.8768,90828.0
2017-11-10 15:00:00,45.72,45.79,45.7,45.77,146674.0,39.8768,39.9379,39.8594,39.9204,146674.0
2017-11-10 15:30:00,45.77,45.83,45.68,45.78,466512.0,39.9204,39.9727,39.8419,39.9291,466512.0
2017-11-13 09:30:00,45.51,45.67,45.24,45.41,224142.0,39.6936,39.8332,39.4582,39.6064,224142.0
2017-11-13 10:00:00,45.42,45.59,45.38,45.42,159446.0,39.6151,39.7634,39.5803,39.6151,159446.0
2017-11-13 10:30:00,45.41,45.6,45.31,45.44,149330.0,39.6064,39.7721,39.5192,39.6326,149330.0
2017-11-13 11:00:00,45.44,45.45,45.35,45.37,103196.0,39.6326,39.6413,39.5541,39.5715,103196.0
2017-11-13 11:30:00,45.38,45.44,45.35,45.41,211116.0,39.5803,39.6326,39.5541,39.6064,211116.0
2017-11-13 12:00:00,45.43,45.47,45.36,45.4,106360.0,39.6239,39.6588,39.5628,39.5977,106360.0
2017-11-13 12:30:00,45.41,45.62,45.39,45.46,117898.0,39.6064,39.7896,39.589,39.65,117898.0
2017-11-13 13:00:00,45.48,45.51,45.41,45.47,31854.0,39.6675,39.6936,39.6064,39.6588,31854.0
2017-11-13 13:30:00,45.47,45.58,45.47,45.56,59518.0,39.6588,39.7547,39.6588,39.7373,59518.0
2017-11-13 14:00:00,45.56,45.56,45.45,45.51,78480.0,39.7373,39.7373,39.6413,39.6936,78480.0
2017-11-13 14:30:00,45.5,45.59,45.49,45.5,83948.0,39.6849,39.7634,39.6762,39.6849,83948.0
2017-11-13 15:00:00,45.51,45.51,45.37,45.37,181044.0,39.6936,39.6936,39.5715,39.5715,181044.0
2017-11-13 15:30:00,45.38,45.52,45.37,45.51,467574.0,39.5803,39.7024,39.5715,39.6936,467574.0
2017-11-14 09:30:00,45.34,45.49,45.02,45.36,428732.0,39.5454,39.6762,39.2663,39.5628,428732.0
2017-11-14 10:00:00,45.33,45.38,45.23,45.24,124456.0,39.5367,39.5803,39.4494,39.4582,124456.0
2017-11-14 10:30:00,45.27,45.42,45.19,45.31,137484.0,39.4843,39.6151,39.4145,39.5192,137484.0
2017-11-14 11:00:00,45.33,45.43,45.2,45.2,182052.0,39.5367,39.6239,39.4233,39.4233,182052.0
2017-11-14 11:30:00,45.2,45.35,45.17,45.34,118874.0,39.4233,39.5541,39.3971,39.5454,118874.0
2017-11-14 12:00:00,45.34,45.35,45.27,45.29,83274.0,39.5454,39.5541,39.4843,39.5018,83274.0
2017-11-14 12:30:00,45.29,45.32,45.12,45.13,125994.0,39.5018,39.5279,39.3535,39.3622,125994.0
2017-11-14 13:00:00,45.12,45.28,45.01,45.27,150000.0,39.3535,39.493,39.2575,39.4843,150000.0
2017-11-14 13:30:00,45.29,45.38,45.27,45.38,69426.0,39.5018,39.5803,39.4843,39.5803,69426.0
2017-11-14 14:00:00,45.38,45.48,45.38,45.46,111264.0,39.5803,39.6675,39.5803,39.65,111264.0
2017-11-14 14:30:00,45.46,45.48,45.38,45.43,98486.0,39.65,39.6675,39.5803,39.6239,98486.0
2017-11-14 15:00:00,45.44,45.49,45.4,45.43,171264.0,39.6326,39.6762,39.5977,39.6239,171264.0
2017-11-14 15:30:00,45.43,45.56,45.43,45.51,372036.0,39.6239,39.7373,39.6239,39.6936,372036.0
2017-11-15 09:30:00,45.23,45.35,44.64,44.83,371572.0,39.4494,39.5541,38.9348,39.1006,371572.0
2017-11-15 10:00:00,44.83,45.1,44.8,45.04,108126.0,39.1006,39.336,39.0744,39.2837,108126.0
2017-11-15 10:30:00,45.05,45.23,45.02,45.22,64986.0,39.2924,39.4494,39.2663,39.4407,64986.0
2017-11-15 11:00:00,45.23,45.34,45.18,45.3,104158.0,39.4494,39.5454,39.4058,39.5105,104158.0
2017-11-15 11:30:00,45.28,45.34,45.17,45.22,74884.0,39.493,39.5454,39.3971,39.4407,74884.0
2017-11-15 12:00:00,45.23,45.23,45.02,45.05,88410.0,39.4494,39.4494,39.2663,39.2924,88410.0
2017-11-15 12:30:00,45.05,45.13,45.03,45.12,36788.0,39.2924,39.3622,39.275,39.3535,36788.0
2017-11-15 13:00:00,45.1,45.11,44.94,44.95,48140.0,39.336,39.3448,39.1965,39.2052,48140.0
2017-11-15 13:30:00,44.96,45.1,44.93,45.05,76896.0,39.2139,39.336,39.1878,39.2924,76896.0
2017-11-15 14:00:00,45.06,45.1,45.04,45.07,56188.0,39.3012,39.336,39.2837,39.3099,56188.0
2017-11-15 14:30:00,45.08,45.08,44.89,44.89,109494.0,39.3186,39.3186,39.1529,39.1529,109494.0
2017-11-15 15:00:00,44.9,44.99,44.74,44.74,306016.0,39.1616,39.2401,39.0221,39.0221,306016.0
2017-11-15 15:30:00,44.73,44.88,44.73,44.83,685398.0,39.0133,39.1442,39.0133,39.1006,685398.0
2017-11-16 09:30:00,44.88,45.07,44.82,44.99,597426.0,39.1442,39.3099,39.0918,39.2401,597426.0
2017-11-16 10:00:00,44.99,45.11,44.97,45.09,333866.0,39.2401,39.3448,39.2227,39.3273,333866.0
2017-11-16 10:30:00,45.09,45.29,45.07,45.27,122400.0,39.3273,39.5018,39.3099,39.4843,122400.0
2017-11-16 11:00:00,45.27,45.28,45.13,45.15,103706.0,39.4843,39.493,39.3622,39.3797,103706.0
2017-11-16 11:30:00,45.16,45.19,45.09,45.13,108226.0,39.3884,39.4145,39.3273,39.3622,108226.0
2017-11-16 12:00:00,45.15,45.19,45.08,45.19,84618.0,39.3797,39.4145,39.3186,39.4145,84618.0
2017-11-16 12:30:00,45.2,45.31,45.2,45.3,108578.0,39.4233,39.5192,39.4233,39.5105,108578.0
2017-11-16 13:00:00,45.31,45.44,45.27,45.43,141510.0,39.5192,39.6326,39.4843,39.6239,141510.0
2017-11-16 13:30:00,45.43,45.53,45.42,45.45,186590.0,39.6239,39.7111,39.6151,39.6413,186590.0
2017-11-16 14:00:00,45.45,45.49,45.38,45.41,98528.0,39.6413,39.6762,39.5803,39.6064,98528.0
2017-11-16 14:30:00,45.4,45.45,45.39,45.42,114982.0,39.5977,39.6413,39.589,39.6151,114982.0
2017-11-16 15:00:00,45.42,45.46,45.33,45.39,191598.0,39.6151,39.65,39.5367,39.589,191598.0
2017-11-16 15:30:00,45.38,45.44,45.32,45.39,444370.0,39.5803,39.6326,39.5279,39.589,444370.0
2017-11-17 09:30:00,45.52,45.74,45.32,45.66,329710.0,39.7024,39.8943,39.5279,39.8245,329710.0
2017-11-17 10:00:00,45.7,45.79,45.57,45.73,223174.0,39.8594,39.9379,39.746,39.8855,223174.0
2017-11-17 10:30:00,45.73,45.73,45.52,45.54,120004.0,39.8855,39.8855,39.7024,39.7198,120004.0
2017-11-17 11:00:00,45.55,45.57,45.35,45.49,117430.0,39.7285,39.746,39.5541,39.6762,117430.0
2017-11-17 11:30:00,45.48,45.51,45.36,45.48,160218.0,39.6675,39.6936,39.5628,39.6675,160218.0
2017-11-17 12:00:00,45.48,45.71,45.46,45.67,99824.0,39.6675,39.8681,39.65,39.8332,99824.0
2017-11-17 12:30:00,45.68,45.71,45.57,45.66,78314.0,39.8419,39.8681,39.746,39.8245,78314.0
2017-11-17 13:00:00,45.65,45.68,45.6,45.64,82888.0,39.8158,39.8419,39.7721,39.807,82888.0
2017-11-17 13:30:00,45.63,45.73,45.62,45.72,113710.0,39.7983,39.8855,39.7896,39.8768,113710.0
2017-11-17 14:00:00,45.72,45.79,45.7,45.78,144012.0,39.8768,39.9379,39.8594,39.9291,144012.0
2017-11-17 14:30:00,45.78,45.8,45.6,45.74,160174.0,39.9291,39.9466,39.7721,39.8943,160174.0
2017-11-17 15:00:00,45.74,45.77,45.65,45.69,228458.0,39.8943,39.9204,39.8158,39.8506,228458.0
2017-11-17 15:30:00,45.68,45.79,45.6,45.65,444432.0,39.8419,39.9379,39.7721,39.8158,444432.0
2017-11-20 09:30:00,45.74,45.94,45.57,45.7,156730.0,40.0525,40.2276,39.9036,40.0175,156730.0
2017-11-20 10:00:00,45.7,45.83,45.6,45.83,213344.0,40.0175,40.1313,39.9299,40.1313,213344.0
2017-11-20 10:30:00,45.82,45.94,45.77,45.87,92028.0,40.1225,40.2276,40.0788,40.1663,92028.0
2017-11-20 11:00:00,45.87,45.95,45.73,45.74,74662.0,40.1663,40.2364,40.0437,40.0525,74662.0
2017-11-20 11:30:00,45.73,45.8,45.66,45.73,78506.0,40.0437,40.105,39.9824,40.0437,78506.0
2017-11-20 12:00:00,45.73,45.8,45.64,45.66,48242.0,40.0437,40.105,39.9649,39.9824,48242.0
2017-11-20 12:30:00,45.65,45.73,45.6,45.73,52300.0,39.9737,40.0437,39.9299,40.0437,52300.0
2017-11-20 13:00:00,45.74,45.8,45.72,45.77,65098.0,40.0525,40.105,40.035,40.0788,65098.0
2017-11-20 13:30:00,45.78,45.8,45.71,45.74,134196.0,40.0875,40.105,40.0262,40.0525,134196.0
2017-11-20 14:00:00,45.74,45.76,45.63,45.76,155382.0,40.0525,40.07,39.9562,40.07,155382.0
2017-11-20 14:30:00,45.74,45.74,45.64,45.67,153314.0,40.0525,40.0525,39.9649,39.9912,153314.0
2017-11-20 15:00:00,45.67,45.77,45.61,45.67,167576.0,39.9912,40.0788,39.9387,39.9912,167576.0
2017-11-20 15:30:00,45.68,45.77,45.67,45.7,354130.0,40.0,40.0788,39.9912,40.0175,354130.0
2017-11-21 09:30:00,45.97,46.31,45.84,46.31,137412.0,40.2539,40.5516,40.1401,40.5516,137412.0
2017-11-21 10:00:00,46.31,46.32,46.12,46.24,64378.0,40.5516,40.5604,40.3852,40.4903,64378.0
2017-11-21 10:30:00,46.26,46.31,46.11,46.22,237610.0,40.5078,40.5516,40.3765,40.4728,237610.0
2017-11-21 11:00:00,46.21,46.25,46.09,46.09,52768.0,40.464,40.4991,40.359,40.359,52768.0
2017-11-21 11:30:00,46.09,46.12,46.06,46.09,54518.0,40.359,40.3852,40.3327,40.359,54518.0
2017-11-21 12:00:00,46.1,46.13,46.03,46.06,46826.0,40.3677,40.394,40.3064,40.3327,46826.0
2017-11-21 12:30:00,46.06,46.15,46.05,46.14,65258.0,40.3327,40.4115,40.3239,40.4028,65258.0
2017-11-21 13:00:00,46.13,46.2,46.13,46.15,38072.0,40.394,40.4553,40.394,40.4115,38072.0
2017-11-21 13:30:00,46.16,46.24,46.15,46.15,69928.0,40.4203,40.4903,40.4115,40.4115,69928.0
2017-11-21 14:00:00,46.15,46.16,46.09,46.13,63148.0,40.4115,40.4203,40.359,40.394,63148.0
2017-11-21 14:30:00,46.13,46.15,46.02,46.02,83252.0,40.394,40.4115,40.2977,40.2977,83252.0
2017-11-21 15:00:00,46.03,46.07,45.88,45.9,128608.0,40.3064,40.3415,40.1751,40.1926,128608.0
2017-11-21 15:30:00,45.9,45.96,45.81,45.95,707918.0,40.1926,40.2451,40.1138,40.2364,707918.0
2017-11-22 09:30:00,45.83,46.13,45.77,45.99,152636.0,40.1313,40.394,40.0788,40.2714,152636.0
2017-11-22 10:00:00,45.99,46.06,45.91,45.96,115062.0,40.2714,40.3327,40.2014,40.2451,115062.0
2017-11-22 10:30:00,45.96,46.13,45.94,46.04,106416.0,40.2451,40.394,40.2276,40.3152,106416.0
2017-11-22 11:00:00,46.06,46.09,45.92,45.99,155436.0,40.3327,40.359,40.2101,40.2714,155436.0
2017-11-22 11:30:00,45.98,45.99,45.83,45.89,62954.0,40.2626,40.2714,40.1313,40.1838,62954.0
2017-11-22 12:00:00,45.88,45.96,45.85,45.86,96856.0,40.1751,40.2451,40.1488,40.1576,96856.0
2017-11-22 12:30:00,45.87,45.9,45.78,45.84,68246.0,40.1663,40.1926,40.0875,40.1401,68246.0
2017-11-22 13:00:00,45.85,45.85,45.77,45.81,171244.0,40.1488,40.1488,40.0788,40.1138,171244.0
2017-11-22 13:30:00,45.79,45.8,45.68,45.71,65724.0,40.0963,40.105,40.0,40.0262,65724.0
2017-11-22 14:00:00,45.7,45.7,45.61,45.66,72348.0,40.0175,40.0175,39.9387,39.9824,72348.0
2017-11-22 14:30:00,45.67,45.67,45.6,45.61,120684.0,39.9912,39.9912,39.9299,39.9387,120684.0
2017-11-22 15:00:00,45.61,45.62,45.37,45.39,245088.0,39.9387,39.9474,39.7285,39.746,245088.0
2017-11-22 15:30:00,45.39,45.43,45.2,45.2,713334.0,39.746,39.781,39.5796,39.5796,713334.0
2017-11-24 09:30:00,45.15,45.42,45.11,45.32,228338.0,39.5359,39.7723,39.5008,39.6847,228338.0
2017-11-24 10:00:00,45.31,45.35,45.19,45.22,154082.0,39.676,39.711,39.5709,39.5972,154082.0
2017-11-24 10:30:00,45.24,45.29,45.21,45.26,69200.0,39.6147,39.6584,39.5884,39.6322,69200.0
2017-11-24 11:00:00,45.27,45.52,45.27,45.49,137972.0,39.6409,39.8598,39.6409,39.8336,137972.0
2017-11-24 11:30:00,45.5,45.51,45.35,45.35,97080.0,39.8423,39.8511,39.711,39.711,97080.0
2017-11-24 12:00:00,45.37,45.49,45.31,45.45,87188.0,39.7285,39.8336,39.676,39.7986,87188.0
2017-11-24 12:30:00,45.45,45.52,45.36,45.49,211750.0,39.7986,39.8598,39.7197,39.8336,211750.0
2017-11-27 09:30:00,45.24,45.31,44.82,44.91,174340.0,39.6147,39.676,39.2469,39.3257,174340.0
2017-11-27 10:00:00,44.91,44.99,44.77,44.8,237000.0,39.3257,39.3957,39.2031,39.2294,237000.0
2017-11-27 10:30:00,44.81,44.88,44.68,44.77,157180.0,39.2381,39.2994,39.1243,39.2031,157180.0
2017-11-27 11:00:00,44.77,44.78,44.52,44.52,192740.0,39.2031,39.2119,38.9842,38.9842,192740.0
2017-11-27 11:30:00,44.54,44.57,44.32,44.49,295074.0,39.0017,39.028,38.8091,38.9579,295074.0
2017-11-27 12:00:00,44.49,44.63,44.42,44.59,254964.0,38.9579,39.0805,38.8966,39.0455,254964.0
2017-11-27 12:30:00,44.6,44.61,44.55,44.6,156972.0,39.0542,39.063,39.0105,39.0542,156972.0
2017-11-27 13:00:00,44.6,44.63,44.56,44.59,133960.0,39.0542,39.0805,39.0192,39.0455,133960.0
2017-11-27 13:30:00,44.6,44.6,44.52,44.57,138714.0,39.0542,39.0542,38.9842,39.028,138714.0
2017-11-27 14:00:00,44.57,44.6,44.55,44.57,316850.0,39.028,39.0542,39.0105,39.028,316850.0
2017-11-27 14:30:00,44.58,44.64,44.53,44.55,234636.0,39.0367,39.0893,38.9929,39.0105,234636.0
2017-11-27 15:00:00,44.54,44.61,44.44,44.59,413216.0,39.0017,39.063,38.9141,39.0455,413216.0
2017-11-27 15:30:00,44.59,44.63,44.44,44.47,1019508.0,39.0455,39.0805,38.9141,38.9404,1019508.0
2017-11-28 09:30:00,44.58,44.77,44.43,44.69,446998.0,39.0367,39.2031,38.9054,39.1331,446998.0
2017-11-28 10:00:00,44.73,44.99,44.69,44.99,227558.0,39.1681,39.3957,39.1331,39.3957,227558.0
2017-11-28 10:30:00,44.99,45.05,44.92,44.94,110058.0,39.3957,39.4483,39.3345,39.352,110058.0
2017-11-28 11:00:00,44.96,44.99,44.88,44.96,105978.0,39.3695,39.3957,39.2994,39.3695,105978.0
2017-11-28 11:30:00,44.95,45.09,44.92,45.02,211832.0,39.3607,39.4833,39.3345,39.422,211832.0
2017-11-28 12:00:00,45.01,45.13,45.01,45.1,89318.0,39.4133,39.5183,39.4133,39.4921,89318.0
2017-11-28 12:30:00,45.08,45.24,45.07,45.23,131982.0,39.4746,39.6147,39.4658,39.6059,131982.0
2017-11-28 13:00:00,45.24,45.27,45.13,45.2,120624.0,39.6147,39.6409,39.5183,39.5796,120624.0
2017-11-28 13:30:00,45.2,45.24,45.05,45.05,96630.0,39.5796,39.6147,39.4483,39.4483,96630.0
2017-11-28 14:00:00,45.06,45.19,44.99,45.17,149660.0,39.457,39.5709,39.3957,39.5534,149660.0
2017-11-28 14:30:00,45.18,45.33,45.15,45.24,145142.0,39.5621,39.6935,39.5359,39.6147,145142.0
2017-11-28 15:00:00,45.25,45.34,45.22,45.26,192286.0,39.6234,39.7022,39.5972,39.6322,192286.0
2017-11-28 15:30:00,45.27,45.3,45.2,45.29,521156.0,39.6409,39.6672,39.5796,39.6584,521156.0
2017-11-29 09:30:00,45.16,45.16,44.34,44.42,325414.0,39.5446,39.5446,38.8266,38.8966,325414.0
2017-11-29 10:00:00,44.37,44.4,43.13,43.32,396842.0,38.8528,38.8791,37.767,37.9334,396842.0
2017-11-29 10:30:00,43.35,43.7,43.28,43.38,500630.0,37.9597,38.2662,37.8984,37.9859,500630.0
2017-11-29 11:00:00,43.38,43.61,42.99,43.03,375380.0,37.9859,38.1873,37.6444,37.6795,375380.0
2017-11-29 11:30:00,43.04,43.22,42.98,43.1,582128.0,37.6882,37.8458,37.6357,37.7408,582128.0
2017-11-29 12:00:00,43.1,43.64,43.07,43.64,596018.0,37.7408,38.2136,37.7145,38.2136,596018.0
2017-11-29 12:30:00,43.65,43.76,43.48,43.51,246152.0,38.2224,38.3187,38.0735,38.0998,246152.0
2017-11-29 13:00:00,43.5,43.72,43.49,43.7,213662.0,38.091,38.2837,38.0823,38.2662,213662.0
2017-11-29 13:30:00,43.68,43.77,43.55,43.63,160692.0,38.2486,38.3275,38.1348,38.2049,160692.0
2017-11-29 14:00:00,43.62,43.74,43.33,43.41,367422.0,38.1961,38.3012,37.9422,38.0122,367422.0
2017-11-29 14:30:00,43.41,43.48,43.26,43.26,257578.0,38.0122,38.0735,37.8809,37.8809,257578.0
2017-11-29 15:00:00,43.26,43.52,43.24,43.43,1156208.0,37.8809,38.1085,37.8634,38.0297,1156208.0
2017-11-29 15:30:00,43.44,43.51,43.22,43.29,1097802.0,38.0385,38.0998,37.8458,37.9071,1097802.0
2017-11-30 09:30:00,43.6,43.87,43.34,43.82,932420.0,38.1786,38.415,37.9509,38.3712,932420.0
2017-11-30 10:00:00,43.82,44.19,43.8,44.08,509298.0,38.3712,38.6952,38.3537,38.5989,509298.0
2017-11-30 10:30:00,44.09,44.27,43.95,44.0,509726.0,38.6077,38.7653,38.4851,38.5289,509726.0
2017-11-30 11:00:00,44.05,44.27,44.0,44.1,173096.0,38.5726,38.7653,38.5289,38.6164,173096.0
2017-11-30 11:30:00,44.12,44.15,43.88,44.09,242350.0,38.6339,38.6602,38.4238,38.6077,242350.0
2017-11-30 12:00:00,44.08,44.38,43.98,44.34,190736.0,38.5989,38.8616,38.5113,38.8266,190736.0
2017-11-30 12:30:00,44.31,44.35,43.92,43.92,404790.0,38.8003,38.8353,38.4588,38.4588,404790.0
2017-11-30 13:00:00,43.92,44.08,43.85,43.85,153590.0,38.4588,38.5989,38.3975,38.3975,153590.0
2017-11-30 13:30:00,43.84,43.87,43.68,43.87,233596.0,38.3887,38.415,38.2486,38.415,233596.0
2017-11-30 14:00:00,43.85,43.89,43.62,43.69,243856.0,38.3975,38.4325,38.1961,38.2574,243856.0
2017-11-30 14:30:00,43.68,43.73,43.6,43.71,379918.0,38.2486,38.2924,38.1786,38.2749,379918.0
2017-11-30 15:00:00,43.71,43.76,43.6,43.7,311998.0,38.2749,38.3187,38.1786,38.2662,311998.0
2017-11-30 15:30:00,43.7,43.7,43.44,43.5,923828.0,38.2662,38.2662,38.0385,38.091,923828.0
2017-12-01 09:30:00,43.2,43.4,42.6,42.7,689756.0,37.8283,38.0035,37.3029,37.3905,689756.0
2017-12-01 10:00:00,42.7,43.48,42.68,43.42,976310.0,37.3905,38.0735,37.373,38.021,976310.0
2017-12-01 10:30:00,43.42,43.61,43.3,43.46,407988.0,38.021,38.1873,37.9159,38.056,407988.0
2017-12-01 11:00:00,43.47,43.66,42.8,42.96,279646.0,38.0648,38.2311,37.4781,37.6182,279646.0
2017-12-01 11:30:00,42.88,43.1,42.55,42.89,497812.0,37.5481,37.7408,37.2592,37.5569,497812.0
2017-12-01 12:00:00,42.86,43.12,42.83,43.04,326904.0,37.5306,37.7583,37.5043,37.6882,326904.0
2017-12-01 12:30:00,43.05,43.31,42.88,43.27,137346.0,37.697,37.9246,37.5481,37.8896,137346.0
2017-12-01 13:00:00,43.25,43.38,43.2,43.34,162000.0,37.8721,37.9859,37.8283,37.9509,162000.0
2017-12-01 13:30:00,43.35,43.51,43.32,43.4,155510.0,37.9597,38.0998,37.9334,38.0035,155510.0
2017-12-01 14:00:00,43.38,43.54,43.34,43.44,182614.0,37.9859,38.126,37.9509,38.0385,182614.0
2017-12-01 14:30:00,43.45,43.48,43.24,43.34,151532.0,38.0472,38.0735,37.8634,37.9509,151532.0
2017-12-01 15:00:00,43.34,43.36,43.23,43.25,219206.0,37.9509,37.9684,37.8546,37.8721,219206.0
2017-12-01 15:30:00,43.26,43.58,43.26,43.49,620068.0,37.8809,38.1611,37.8809,38.0823,620068.0
2017-12-04 09:30:00,43.72,43.97,43.39,43.42,304714.0,38.2837,38.5026,37.9947,38.021,304714.0
2017-12-04 10:00:00,43.38,43.38,42.96,43.27,252242.0,37.9859,37.9859,37.6182,37.8896,252242.0
2017-12-04 10:30:00,43.31,43.31,42.96,43.12,693090.0,37.9246,37.9246,37.6182,37.7583,693090.0
2017-12-04 11:00:00,43.07,43.27,42.85,43.17,343246.0,37.7145,37.8896,37.5218,37.8021,343246.0
2017-12-04 11:30:00,43.16,43.49,43.1,43.44,241430.0,37.7933,38.0823,37.7408,38.0385,241430.0
2017-12-04 12:00:00,43.45,43.51,43.27,43.34,94910.0,38.0472,38.0998,37.8896,37.9509,94910.0
2017-12-04 12:30:00,43.33,43.36,43.2,43.3,125846.0,37.9422,37.9684,37.8283,37.9159,125846.0
2017-12-04 13:00:00,43.3,43.48,43.29,43.4,89674.0,37.9159,38.0735,37.9071,38.0035,89674.0
2017-12-04 13:30:00,43.4,43.56,43.39,43.51,149730.0,38.0035,38.1436,37.9947,38.0998,149730.0
2017-12-04 14:00:00,43.51,43.56,43.43,43.44,256828.0,38.0998,38.1436,38.0297,38.0385,256828.0
2017-12-04 14:30:00,43.42,43.52,43.31,43.41,344064.0,38.021,38.1085,37.9246,38.0122,344064.0
2017-12-04 15:00:00,43.37,43.49,43.27,43.27,240850.0,37.9772,38.0823,37.8896,37.8896,240850.0
2017-12-04 15:30:00,43.27,43.29,43.06,43.16,590476.0,37.8896,37.9071,37.7057,37.7933,590476.0
2017-12-05 09:30:00,42.99,43.54,42.77,43.41,451664.0,37.6444,38.126,37.4518,38.0122,451664.0
2017-12-05 10:00:00,43.46,43.8,43.45,43.68,213246.0,38.056,38.3537,38.0472,38.2486,213246.0
2017-12-05 10:30:00,43.67,44.06,43.6,44.04,240274.0,38.2399,38.5814,38.1786,38.5639,240274.0
2017-12-05 11:00:00,44.05,44.31,43.92,44.01,234434.0,38.5726,38.8003,38.4588,38.5376,234434.0
2017-12-05 11:30:00,44.02,44.1,43.71,43.71,105752.0,38.5464,38.6164,38.2749,38.2749,105752.0
2017-12-05 12:00:00,43.7,43.77,43.65,43.73,138888.0,38.2662,38.3275,38.2224,38.2924,138888.0
2017-12-05 12:30:00,43.74,43.85,43.6,43.6,132288.0,38.3012,38.3975,38.1786,38.1786,132288.0
2017-12-05 13:00:00,43.62,43.74,43.54,43.72,84418.0,38.1961,38.3012,38.126,38.2837,84418.0
2017-12-05 13:30:00,43.72,43.79,43.63,43.67,61242.0,38.2837,38.345,38.2049,38.2399,61242.0
2017-12-05 14:00:00,43.67,43.67,43.42,43.52,121578.0,38.2399,38.2399,38.021,38.1085,121578.0
2017-12-05 14:30:00,43.52,43.52,43.21,43.34,195742.0,38.1085,38.1085,37.8371,37.9509,195742.0
2017-12-05 15:00:00,43.32,43.45,43.31,43.35,343322.0,37.9334,38.0472,37.9246,37.9597,343322.0
2017-12-05 15:30:00,43.35,43.42,43.09,43.09,945204.0,37.9597,38.021,37.732,37.732,945204.0
2017-12-06 09:30:00,42.9,43.42,42.65,43.04,263588.0,37.5656,38.021,37.3467,37.6882,263588.0
2017-12-06 10:00:00,43.06,43.3,42.99,43.3,161356.0,37.7057,37.9159,37.6444,37.9159,161356.0
2017-12-06 10:30:00,43.3,43.33,43.02,43.11,146754.0,37.9159,37.9422,37.6707,37.7495,146754.0
2017-12-06 11:00:00,43.12,43.35,43.06,43.16,115760.0,37.7583,37.9597,37.7057,37.7933,115760.0
2017-12-06 11:30:00,43.15,43.26,43.1,43.16,89924.0,37.7845,37.8809,37.7408,37.7933,89924.0
2017-12-06 12:00:00,43.19,43.21,42.96,42.96,133888.0,37.8196,37.8371,37.6182,37.6182,133888.0
2017-12-06 12:30:00,42.98,43.06,42.93,42.97,82930.0,37.6357,37.7057,37.5919,37.6269,82930.0
2017-12-06 13:00:00,42.95,42.99,42.87,42.94,65732.0,37.6094,37.6444,37.5394,37.6007,65732.0
2017-12-06 13:30:00,42.94,43.24,42.93,43.09,118860.0,37.6007,37.8634,37.5919,37.732,118860.0
2017-12-06 14:00:00,43.1,43.3,43.08,43.12,118934.0,37.7408,37.9159,37.7232,37.7583,118934.0
2017-12-06 14:30:00,43.09,43.15,43.03,43.1,84580.0,37.732,37.7845,37.6795,37.7408,84580.0
2017-12-06 15:00:00,43.08,43.14,43.03,43.1,107822.0,37.7232,37.7758,37.6795,37.7408,107822.0
2017-12-06 15:30:00,43.09,43.22,43.08,43.15,495654.0,37.732,37.8458,37.7232,37.7845,495654.0
2017-12-07 09:30:00,43.21,43.48,43.12,43.13,102400.0,37.8371,38.0735,37.7583,37.767,102400.0
2017-12-07 10:00:00,43.16,43.39,43.07,43.33,97706.0,37.7933,37.9947,37.7145,37.9422,97706.0
2017-12-07 10:30:00,43.35,43.67,43.35,43.63,185502.0,37.9597,38.2399,37.9597,38.2049,185502.0
2017-12-07 11:00:00,43.64,43.77,43.6,43.77,180658.0,38.2136,38.3275,38.1786,38.3275,180658.0
2017-12-07 11:30:00,43.76,43.83,43.63,43.82,73706.0,38.3187,38.38,38.2049,38.3712,73706.0
2017-12-07 12:00:00,43.82,43.82,43.63,43.73,83848.0,38.3712,38.3712,38.2049,38.2924,83848.0
2017-12-07 12:30:00,43.71,43.81,43.7,43.77,65708.0,38.2749,38.3625,38.2662,38.3275,65708.0
2017-12-07 13:00:00,43.78,43.8,43.63,43.67,76262.0,38.3362,38.3537,38.2049,38.2399,76262.0
2017-12-07 13:30:00,43.68,43.74,43.52,43.6,64026.0,38.2486,38.3012,38.1085,38.1786,64026.0
2017-12-07 14:00:00,43.6,43.62,43.46,43.49,70590.0,38.1786,38.1961,38.056,38.0823,70590.0
2017-12-07 14:30:00,43.49,43.55,43.42,43.52,98266.0,38.0823,38.1348,38.021,38.1085,98266.0
2017-12-07 15:00:00,43.53,43.68,43.48,43.66,154242.0,38.1173,38.2486,38.0735,38.2311,154242.0
2017-12-07 15:30:00,43.67,43.75,43.63,43.7,458786.0,38.2399,38.3099,38.2049,38.2662,458786.0
2017-12-08 09:30:00,44.05,44.24,43.98,44.16,242990.0,38.5726,38.739,38.5113,38.669,242990.0
2017-12-08 10:00:00,44.17,44.24,44.09,44.18,243242.0,38.6777,38.739,38.6077,38.6865,243242.0
2017-12-08 10:30:00,44.18,44.18,44.04,44.16,129060.0,38.6865,38.6865,38.5639,38.669,129060.0
2017-12-08 11:00:00,44.18,44.18,43.77,43.8,132276.0,38.6865,38.6865,38.3275,38.3537,132276.0
2017-12-08 11:30:00,43.83,43.98,43.79,43.93,171060.0,38.38,38.5113,38.345,38.4676,171060.0
2017-12-08 12:00:00,43.95,44.09,43.91,44.07,76248.0,38.4851,38.6077,38.45,38.5901,76248.0
2017-12-08 12:30:00,44.07,44.1,43.85,43.85,62086.0,38.5901,38.6164,38.3975,38.3975,62086.0
2017-12-08 13:00:00,43.85,43.93,43.84,43.89,106954.0,38.3975,38.4676,38.3887,38.4325,106954.0
2017-12-08 13:30:00,43.89,43.91,43.78,43.9,76148.0,38.4325,38.45,38.3362,38.4413,76148.0
2017-12-08 14:00:00,43.91,43.94,43.72,43.82,266704.0,38.45,38.4763,38.2837,38.3712,266704.0
2017-12-08 14:30:00,43.82,43.87,43.74,43.76,139104.0,38.3712,38.415,38.3012,38.3187,139104.0
2017-12-08 15:00:00,43.76,43.77,43.63,43.76,140710.0,38.3187,38.3275,38.2049,38.3187,140710.0
2017-12-08 15:30:00,43.76,43.78,43.66,43.71,424314.0,38.3187,38.3362,38.2311,38.2749,424314.0
2017-12-11 09:30:00,43.73,44.15,43.69,44.06,226126.0,38.2924,38.6602,38.2574,38.5814,226126.0
2017-12-11 10:00:00,44.08,44.22,44.06,44.09,163778.0,38.5989,38.7215,38.5814,38.6077,163778.0
2017-12-11 10:30:00,44.09,44.11,43.89,44.0,173492.0,38.6077,38.6252,38.4325,38.5289,173492.0
2017-12-11 11:00:00,44.01,44.16,43.96,44.14,112038.0,38.5376,38.669,38.4938,38.6514,112038.0
2017-12-11 11:30:00,44.12,44.13,43.92,43.99,65024.0,38.6339,38.6427,38.4588,38.5201,65024.0
2017-12-11 12:00:00,43.96,44.1,43.95,44.08,53464.0,38.4938,38.6164,38.4851,38.5989,53464.0
2017-12-11 12:30:00,44.08,44.16,43.91,43.91,124236.0,38.5989,38.669,38.45,38.45,124236.0
2017-12-11 13:00:00,43.93,43.93,43.6,43.61,192026.0,38.4676,38.4676,38.1786,38.1873,192026.0
2017-12-11 13:30:00,43.61,43.63,43.46,43.52,83278.0,38.1873,38.2049,38.056,38.1085,83278.0
2017-12-11 14:00:00,43.52,43.59,43.5,43.59,101400.0,38.1085,38.1698,38.091,38.1698,101400.0
2017-12-11 14:30:00,43.57,43.71,43.57,43.66,109918.0,38.1523,38.2749,38.1523,38.2311,109918.0
2017-12-11 15:00:00,43.66,43.69,43.57,43.58,174592.0,38.2311,38.2574,38.1523,38.1611,174592.0
2017-12-11 15:30:00,43.58,43.7,43.55,43.7,531638.0,38.1611,38.2662,38.1348,38.2662,531638.0
2017-12-12 09:30:00,43.42,43.52,43.16,43.17,194758.0,38.021,38.1085,37.7933,37.8021,194758.0
2017-12-12 10:00:00,43.16,43.28,43.1,43.26,225348.0,37.7933,37.8984,37.7408,37.8809,225348.0
2017-12-12 10:30:00,43.26,43.33,43.15,43.28,144822.0,37.8809,37.9422,37.7845,37.8984,144822.0
2017-12-12 11:00:00,43.28,43.39,43.26,43.35,92704.0,37.8984,37.9947,37.8809,37.9597,92704.0
2017-12-12 11:30:00,43.37,43.45,43.34,43.39,70822.0,37.9772,38.0472,37.9509,37.9947,70822.0
2017-12-12 12:00:00,43.39,43.42,43.24,43.25,56478.0,37.9947,38.021,37.8634,37.8721,56478.0
2017-12-12 12:30:00,43.24,43.32,43.19,43.3,78336.0,37.8634,37.9334,37.8196,37.9159,78336.0
2017-12-12 13:00:00,43.3,43.37,43.26,43.31,64536.0,37.9159,37.9772,37.8809,37.9246,64536.0
2017-12-12 13:30:00,43.3,43.37,43.09,43.1,195852.0,37.9159,37.9772,37.732,37.7408,195852.0
2017-12-12 14:00:00,43.1,43.16,43.07,43.12,106096.0,37.7408,37.7933,37.7145,37.7583,106096.0
2017-12-12 14:30:00,43.12,43.18,43.07,43.17,179328.0,37.7583,37.8108,37.7145,37.8021,179328.0
2017-12-12 15:00:00,43.17,43.18,42.88,42.9,223640.0,37.8021,37.8108,37.5481,37.5656,223640.0
2017-12-12 15:30:00,42.9,42.99,42.83,42.92,542050.0,37.5656,37.6444,37.5043,37.5831,542050.0
2017-12-13 09:30:00,43.21,43.42,42.97,43.24,165938.0,37.8371,38.021,37.6269,37.8634,165938.0
2017-12-13 10:00:00,43.23,43.47,43.21,43.46,119976.0,37.8546,38.0648,37.8371,38.056,119976.0
2017-12-13 10:30:00,43.44,43.45,43.37,43.4,84400.0,38.0385,38.0472,37.9772,38.0035,84400.0
2017-12-13 11:00:00,43.38,43.46,43.35,43.38,92606.0,37.9859,38.056,37.9597,37.9859,92606.0
2017-12-13 11:30:00,43.38,43.44,43.32,43.43,115804.0,37.9859,38.0385,37.9334,38.0297,115804.0
2017-12-13 12:00:00,43.43,43.44,43.34,43.41,133084.0,38.0297,38.0385,37.9509,38.0122,133084.0
2017-12-13 12:30:00,43.4,43.41,43.26,43.33,71806.0,38.0035,38.0122,37.8809,37.9422,71806.0
2017-12-13 13:00:00,43.32,43.35,43.21,43.23,89660.0,37.9334,37.9597,37.8371,37.8546,89660.0
2017-12-13 13:30:00,43.24,43.29,43.2,43.23,76998.0,37.8634,37.9071,37.8283,37.8546,76998.0
2017-12-13 14:00:00,43.24,43.42,43.23,43.3,181916.0,37.8634,38.021,37.8546,37.9159,181916.0
2017-12-13 14:30:00,43.3,43.35,43.28,43.3,103284.0,37.9159,37.9597,37.8984,37.9159,103284.0
2017-12-13 15:00:00,43.3,43.35,43.23,43.29,114658.0,37.9159,37.9597,37.8546,37.9071,114658.0
2017-12-13 15:30:00,43.27,43.32,43.19,43.21,281982.0,37.8896,37.9334,37.8196,37.8371,281982.0
2017-12-14 09:30:00,43.23,43.23,43.03,43.09,130578.0,37.8546,37.8546,37.6795,37.732,130578.0
2017-12-14 10:00:00,43.09,43.32,43.04,43.24,132000.0,37.732,37.9334,37.6882,37.8634,132000.0
2017-12-14 10:30:00,43.27,43.31,43.18,43.27,118450.0,37.8896,37.9246,37.8108,37.8896,118450.0
2017-12-14 11:00:00,43.27,43.31,43.12,43.31,210958.0,37.8896,37.9246,37.7583,37.9246,210958.0
2017-12-14 11:30:00,43.3,43.32,43.17,43.19,101674.0,37.9159,37.9334,37.8021,37.8196,101674.0
2017-12-14 12:00:00,43.19,43.24,43.15,43.2,111790.0,37.8196,37.8634,37.7845,37.8283,111790.0
2017-12-14 12:30:00,43.2,43.25,43.18,43.22,102126.0,37.8283,37.8721,37.8108,37.8458,102126.0
2017-12-14 13:00:00,43.21,43.21,43.05,43.15,164406.0,37.8371,37.8371,37.697,37.7845,164406.0
2017-12-14 13:30:00,43.16,43.2,43.1,43.15,277076.0,37.7933,37.8283,37.7408,37.7845,277076.0
2017-12-14 14:00:00,43.15,43.19,42.93,42.93,191976.0,37.7845,37.8196,37.5919,37.5919,191976.0
2017-12-14 14:30:00,42.92,43.04,42.91,42.99,161310.0,37.5831,37.6882,37.5744,37.6444,161310.0
2017-12-14 15:00:00,43.0,43.01,42.83,42.84,155204.0,37.6532,37.662,37.5043,37.5131,155204.0
2017-12-14 15:30:00,42.84,42.9,42.69,42.74,740584.0,37.5131,37.5656,37.3817,37.4255,740584.0
2017-12-15 09:30:00,42.99,43.4,42.68,43.37,774932.0,37.6444,38.0035,37.373,37.9772,774932.0
2017-12-15 10:00:00,43.38,43.51,43.28,43.44,105780.0,37.9859,38.0998,37.8984,38.0385,105780.0
2017-12-15 10:30:00,43.41,43.52,43.35,43.42,120496.0,38.0122,38.1085,37.9597,38.021,120496.0
2017-12-15 11:00:00,43.41,43.6,43.41,43.59,125486.0,38.0122,38.1786,38.0122,38.1698,125486.0
2017-12-15 11:30:00,43.55,43.63,43.44,43.53,99728.0,38.1348,38.2049,38.0385,38.1173,99728.0
2017-12-15 12:00:00,43.56,43.63,43.48,43.48,79994.0,38.1436,38.2049,38.0735,38.0735,79994.0
2017-12-15 12:30:00,43.48,43.59,43.46,43.47,75314.0,38.0735,38.1698,38.056,38.0648,75314.0
2017-12-15 13:00:00,43.46,43.47,43.37,43.42,51488.0,38.056,38.0648,37.9772,38.021,51488.0
2017-12-15 13:30:00,43.43,43.49,43.34,43.45,166090.0,38.0297,38.0823,37.9509,38.0472,166090.0
2017-12-15 14:00:00,43.46,43.52,43.4,43.47,119218.0,38.056,38.1085,38.0035,38.0648,119218.0
2017-12-15 14:30:00,43.47,43.49,43.35,43.37,130800.0,38.0648,38.0823,37.9597,37.9772,130800.0
2017-12-15 15:00:00,43.37,43.48,43.35,43.45,91394.0,37.9772,38.0735,37.9597,38.0472,91394.0
2017-12-15 15:30:00,43.44,43.44,43.21,43.38,698204.0,38.0385,38.0385,37.8371,37.9859,698204.0
2017-12-18 09:30:00,43.65,44.1,43.65,44.1,341890.0,38.2224,38.6164,38.2224,38.6164,341890.0
2017-12-18 10:00:00,44.09,44.12,43.76,43.95,226478.0,38.6077,38.6339,38.3187,38.4851,226478.0
2017-12-18 10:30:00,43.94,44.23,43.93,44.2,218604.0,38.4763,38.7303,38.4676,38.704,218604.0
2017-12-18 11:00:00,44.18,44.26,44.12,44.15,159542.0,38.6865,38.7565,38.6339,38.6602,159542.0
2017-12-18 11:30:00,44.15,44.38,44.15,44.36,230864.0,38.6602,38.8616,38.6602,38.8441,230864.0
2017-12-18 12:00:00,44.35,44.64,44.34,44.63,252710.0,38.8353,39.0893,38.8266,39.0805,252710.0
2017-12-18 12:30:00,44.63,44.7,44.46,44.65,245266.0,39.0805,39.1418,38.9317,39.098,245266.0
2017-12-18 13:00:00,44.63,44.64,44.49,44.55,141430.0,39.0805,39.0893,38.9579,39.0105,141430.0
2017-12-18 13:30:00,44.54,44.58,44.43,44.45,71376.0,39.0017,39.0367,38.9054,38.9229,71376.0
2017-12-18 14:00:00,44.46,44.48,44.28,44.38,286758.0,38.9317,38.9492,38.774,38.8616,286758.0
2017-12-18 14:30:00,44.4,44.49,44.35,44.49,187890.0,38.8791,38.9579,38.8353,38.9579,187890.0
2017-12-18 15:00:00,44.49,44.54,44.38,44.43,343612.0,38.9579,39.0017,38.8616,38.9054,343612.0
2017-12-18 15:30:00,44.42,44.52,44.4,44.49,531704.0,38.8966,38.9842,38.8791,38.9579,531704.0
2017-12-19 09:30:00,44.61,44.69,44.47,44.6,255276.0,39.063,39.1331,38.9404,39.0542,255276.0
2017-12-19 10:00:00,44.6,44.76,44.49,44.54,109604.0,39.0542,39.1943,38.9579,39.0017,109604.0
2017-12-19 10:30:00,44.55,44.63,44.46,44.54,107098.0,39.0105,39.0805,38.9317,39.0017,107098.0
2017-12-19 11:00:00,44.54,44.56,44.41,44.41,195680.0,39.0017,39.0192,38.8879,38.8879,195680.0
2017-12-19 11:30:00,44.4,44.56,44.34,44.38,88256.0,38.8791,39.0192,38.8266,38.8616,88256.0
2017-12-19 12:00:00,44.37,44.4,44.21,44.31,100440.0,38.8528,38.8791,38.7127,38.8003,100440.0
2017-12-19 12:30:00,44.32,44.55,44.3,44.55,105332.0,38.8091,39.0105,38.7915,39.0105,105332.0
2017-12-19 13:00:00,44.56,44.68,44.48,44.68,152384.0,39.0192,39.1243,38.9492,39.1243,152384.0
2017-12-19 13:30:00,44.66,44.92,44.66,44.81,249834.0,39.1068,39.3345,39.1068,39.2381,249834.0
2017-12-19 14:00:00,44.81,44.85,44.73,44.85,142740.0,39.2381,39.2732,39.1681,39.2732,142740.0
2017-12-19 14:30:00,44.85,44.87,44.67,44.67,217524.0,39.2732,39.2907,39.1155,39.1155,217524.0
2017-12-19 15:00:00,44.67,44.8,44.59,44.8,222692.0,39.1155,39.2294,39.0455,39.2294,222692.0
2017-12-19 15:30:00,44.8,44.86,44.74,44.8,659668.0,39.2294,39.2819,39.1768,39.2294,659668.0
2017-12-20 09:30:00,45.03,45.45,44.85,44.93,491276.0,39.4308,39.7986,39.2732,39.3432,491276.0
2017-12-20 10:00:00,44.97,45.0,44.74,44.74,174790.0,39.3782,39.4045,39.1768,39.1768,174790.0
2017-12-20 10:30:00,44.77,44.9,44.74,44.83,189028.0,39.2031,39.3169,39.1768,39.2556,189028.0
2017-12-20 11:00:00,44.82,45.12,44.81,45.08,87976.0,39.2469,39.5096,39.2381,39.4746,87976.0
2017-12-20 11:30:00,45.1,45.14,45.04,45.12,112976.0,39.4921,39.5271,39.4395,39.5096,112976.0
2017-12-20 12:00:00,45.12,45.18,45.04,45.13,63908.0,39.5096,39.5621,39.4395,39.5183,63908.0
2017-12-20 12:30:00,45.14,45.18,45.05,45.07,84526.0,39.5271,39.5621,39.4483,39.4658,84526.0
2017-12-20 13:00:00,45.07,45.19,45.05,45.18,51996.0,39.4658,39.5709,39.4483,39.5621,51996.0
2017-12-20 13:30:00,45.17,45.28,45.16,45.24,117118.0,39.5534,39.6497,39.5446,39.6147,117118.0
2017-12-20 14:00:00,45.24,45.27,45.13,45.18,114126.0,39.6147,39.6409,39.5183,39.5621,114126.0
2017-12-20 14:30:00,45.17,45.22,45.1,45.16,95290.0,39.5534,39.5972,39.4921,39.5446,95290.0
2017-12-20 15:00:00,45.15,45.16,45.04,45.09,136102.0,39.5359,39.5446,39.4395,39.4833,136102.0
2017-12-20 15:30:00,45.1,45.15,45.08,45.1,536942.0,39.4921,39.5359,39.4746,39.4921,536942.0
2017-12-21 09:30:00,45.16,45.33,44.76,44.88,272772.0,39.5446,39.6935,39.1943,39.2994,272772.0
2017-12-21 10:00:00,44.84,45.02,44.82,44.87,153150.0,39.2644,39.422,39.2469,39.2907,153150.0
2017-12-21 10:30:00,44.88,44.99,44.84,44.87,123732.0,39.2994,39.3957,39.2644,39.2907,123732.0
2017-12-21 11:00:00,44.87,45.02,44.84,45.02,130292.0,39.2907,39.422,39.2644,39.422,130292.0
2017-12-21 11:30:00,45.03,45.1,44.97,44.99,108178.0,39.4308,39.4921,39.3782,39.3957,108178.0
2017-12-21 12:00:00,44.99,45.03,44.92,45.02,123148.0,39.3957,39.4308,39.3345,39.422,123148.0
2017-12-21 12:30:00,45.02,45.03,44.93,44.98,66594.0,39.422,39.4308,39.3432,39.387,66594.0
2017-12-21 13:00:00,44.98,45.08,44.94,45.06,76182.0,39.387,39.4746,39.352,39.457,76182.0
2017-12-21 13:30:00,45.04,45.04,44.92,44.92,80682.0,39.4395,39.4395,39.3345,39.3345,80682.0
2017-12-21 14:00:00,44.92,44.96,44.84,44.88,107652.0,39.3345,39.3695,39.2644,39.2994,107652.0
2017-12-21 14:30:00,44.87,44.88,44.8,44.85,137950.0,39.2907,39.2994,39.2294,39.2732,137950.0
2017-12-21 15:00:00,44.85,44.87,44.71,44.77,150852.0,39.2732,39.2907,39.1506,39.2031,150852.0
2017-12-21 15:30:00,44.77,44.82,44.69,44.74,418658.0,39.2031,39.2469,39.1331,39.1768,418658.0
2017-12-22 09:30:00,44.67,44.81,44.23,44.38,177190.0,39.1155,39.2381,38.7303,38.8616,177190.0
2017-12-22 10:00:00,44.38,44.41,44.19,44.22,74460.0,38.8616,38.8879,38.6952,38.7215,74460.0
2017-12-22 10:30:00,44.22,44.25,44.13,44.23,47334.0,38.7215,38.7478,38.6427,38.7303,47334.0
2017-12-22 11:00:00,44.22,44.23,44.09,44.18,44868.0,38.7215,38.7303,38.6077,38.6865,44868.0
2017-12-22 11:30:00,44.17,44.2,44.08,44.12,37046.0,38.6777,38.704,38.5989,38.6339,37046.0
2017-12-22 12:00:00,44.11,44.18,44.08,44.18,32432.0,38.6252,38.6865,38.5989,38.6865,32432.0
2017-12-22 12:30:00,44.17,44.24,44.11,44.23,98730.0,38.6777,38.739,38.6252,38.7303,98730.0
2017-12-22 13:00:00,44.22,44.31,44.21,44.3,39896.0,38.7215,38.8003,38.7127,38.7915,39896.0
2017-12-22 13:30:00,44.31,44.41,44.31,44.39,32096.0,38.8003,38.8879,38.8003,38.8704,32096.0
2017-12-22 14:00:00,44.39,44.42,44.33,44.35,46900.0,38.8704,38.8966,38.8178,38.8353,46900.0
2017-12-22 14:30:00,44.34,44.42,44.33,44.41,57038.0,38.8266,38.8966,38.8178,38.8879,57038.0
2017-12-22 15:00:00,44.4,44.45,44.36,44.4,86686.0,38.8791,38.9229,38.8441,38.8791,86686.0
2017-12-22 15:30:00,44.39,44.48,44.35,44.47,279286.0,38.8704,38.9492,38.8353,38.9404,279286.0
2017-12-26 09:30:00,44.1,44.27,43.88,43.97,118472.0,38.6164,38.7653,38.4238,38.5026,118472.0
2017-12-26 10:00:00,44.0,44.13,43.99,44.1,31936.0,38.5289,38.6427,38.5201,38.6164,31936.0
2017-12-26 10:30:00,44.1,44.14,44.04,44.04,22492.0,38.6164,38.6514,38.5639,38.5639,22492.0
2017-12-26 11:00:00,44.02,44.19,44.02,44.19,39270.0,38.5464,38.6952,38.5464,38.6952,39270.0
2017-12-26 11:30:00,44.19,44.24,44.16,44.17,26294.0,38.6952,38.739,38.669,38.6777,26294.0
2017-12-26 12:00:00,44.16,44.23,44.13,44.13,29046.0,38.669,38.7303,38.6427,38.6427,29046.0
2017-12-26 12:30:00,44.15,44.25,44.13,44.22,32298.0,38.6602,38.7478,38.6427,38.7215,32298.0
2017-12-26 13:00:00,44.22,44.28,44.21,44.24,36010.0,38.7215,38.774,38.7127,38.739,36010.0
2017-12-26 13:30:00,44.24,44.29,44.24,44.25,42562.0,38.739,38.7828,38.739,38.7478,42562.0
2017-12-26 14:00:00,44.26,44.31,44.24,44.3,21186.0,38.7565,38.8003,38.739,38.7915,21186.0
2017-12-26 14:30:00,44.31,44.32,44.24,44.27,26436.0,38.8003,38.8091,38.739,38.7653,26436.0
2017-12-26 15:00:00,44.28,44.33,44.24,44.27,38742.0,38.774,38.8178,38.739,38.7653,38742.0
2017-12-26 15:30:00,44.27,44.35,44.24,44.32,121886.0,38.7653,38.8353,38.739,38.8091,121886.0
2017-12-27 09:30:00,44.51,44.51,44.29,44.43,81274.0,38.9754,38.9754,38.7828,38.9054,81274.0
2017-12-27 10:00:00,44.44,44.56,44.41,44.42,40676.0,38.9141,39.0192,38.8879,38.8966,40676.0
2017-12-27 10:30:00,44.42,44.49,44.33,44.35,28734.0,38.8966,38.9579,38.8178,38.8353,28734.0
2017-12-27 11:00:00,44.35,44.41,44.29,44.29,23718.0,38.8353,38.8879,38.7828,38.7828,23718.0
2017-12-27 11:30:00,44.32,44.34,44.19,44.2,14476.0,38.8091,38.8266,38.6952,38.704,14476.0
2017-12-27 12:00:00,44.2,44.27,44.15,44.21,86500.0,38.704,38.7653,38.6602,38.7127,86500.0
2017-12-27 12:30:00,44.22,44.23,44.18,44.19,16880.0,38.7215,38.7303,38.6865,38.6952,16880.0
2017-12-27 13:00:00,44.18,44.22,44.17,44.18,38206.0,38.6865,38.7215,38.6777,38.6865,38206.0
2017-12-27 13:30:00,44.18,44.24,44.18,44.24,39860.0,38.6865,38.739,38.6865,38.739,39860.0
2017-12-27 14:00:00,44.24,44.28,44.22,44.27,51472.0,38.739,38.774,38.7215,38.7653,51472.0
2017-12-27 14:30:00,44.27,44.27,44.19,44.19,62122.0,38.7653,38.7653,38.6952,38.6952,62122.0
2017-12-27 15:00:00,44.18,44.27,44.18,44.19,79170.0,38.6865,38.7653,38.6865,38.6952,79170.0
2017-12-27 15:30:00,44.19,44.23,44.17,44.21,163888.0,38.6952,38.7303,38.6777,38.7127,163888.0
2017-12-28 09:30:00,44.44,44.5,44.09,44.2,101522.0,38.9141,38.9667,38.6077,38.704,101522.0
2017-12-28 10:00:00,44.22,44.23,44.14,44.21,58530.0,38.7215,38.7303,38.6514,38.7127,58530.0
2017-12-28 10:30:00,44.21,44.27,44.12,44.25,63252.0,38.7127,38.7653,38.6339,38.7478,63252.0
2017-12-28 11:00:00,44.24,44.25,44.19,44.22,76844.0,38.739,38.7478,38.6952,38.7215,76844.0
2017-12-28 11:30:00,44.21,44.22,44.15,44.19,35942.0,38.7127,38.7215,38.6602,38.6952,35942.0
2017-12-28 12:00:00,44.18,44.23,44.17,44.2,35804.0,38.6865,38.7303,38.6777,38.704,35804.0
2017-12-28 12:30:00,44.2,44.29,44.18,44.27,54114.0,38.704,38.7828,38.6865,38.7653,54114.0
2017-12-28 13:00:00,44.27,44.29,44.23,44.25,37094.0,38.7653,38.7828,38.7303,38.7478,37094.0
2017-12-28 13:30:00,44.24,44.25,44.19,44.25,35384.0,38.739,38.7478,38.6952,38.7478,35384.0
2017-12-28 14:00:00,44.24,44.27,44.13,44.15,38730.0,38.739,38.7653,38.6427,38.6602,38730.0
2017-12-28 14:30:00,44.16,44.2,44.14,44.17,62560.0,38.669,38.704,38.6514,38.6777,62560.0
2017-12-28 15:00:00,44.17,44.21,44.17,44.19,95136.0,38.6777,38.7127,38.6777,38.6952,95136.0
2017-12-28 15:30:00,44.19,44.35,44.16,44.31,464728.0,38.6952,38.8353,38.669,38.8003,464728.0
2017-12-29 09:30:00,44.35,44.5,44.22,44.29,81456.0,38.8353,38.9667,38.7215,38.7828,81456.0
2017-12-29 10:00:00,44.26,44.32,44.19,44.3,40518.0,38.7565,38.8091,38.6952,38.7915,40518.0
2017-12-29 10:30:00,44.3,44.36,44.28,44.28,53312.0,38.7915,38.8441,38.774,38.774,53312.0
2017-12-29 11:00:00,44.29,44.32,44.24,44.29,49572.0,38.7828,38.8091,38.739,38.7828,49572.0
2017-12-29 11:30:00,44.28,44.3,44.24,44.27,25510.0,38.774,38.7915,38.739,38.7653,25510.0
2017-12-29 12:00:00,44.25,44.27,44.22,44.22,42298.0,38.7478,38.7653,38.7215,38.7215,42298.0
2017-12-29 12:30:00,44.24,44.32,44.18,44.2,72924.0,38.739,38.8091,38.6865,38.704,72924.0
2017-12-29 13:00:00,44.21,44.26,44.19,44.23,41320.0,38.7127,38.7565,38.6952,38.7303,41320.0
2017-12-29 13:30:00,44.22,44.23,44.13,44.13,48158.0,38.7215,38.7303,38.6427,38.6427,48158.0
2017-12-29 14:00:00,44.13,44.2,44.13,44.2,47616.0,38.6427,38.704,38.6427,38.704,47616.0
2017-12-29 14:30:00,44.19,44.22,44.1,44.1,81244.0,38.6952,38.7215,38.6164,38.6164,81244.0
2017-12-29 15:00:00,44.09,44.16,44.07,44.12,152092.0,38.6077,38.669,38.5901,38.6339,152092.0
2017-12-29 15:30:00,44.12,44.14,43.92,43.95,262476.0,38.6339,38.6514,38.4588,38.4851,262476.0
2018-01-02 09:30:00,44.26,44.68,44.13,44.65,214126.0,38.7565,39.1243,38.6427,39.098,214126.0
2018-01-02 10:00:00,44.67,44.85,44.66,44.8,157228.0,39.1155,39.2732,39.1068,39.2294,157228.0
2018-01-02 10:30:00,44.83,44.84,44.6,44.79,101698.0,39.2556,39.2644,39.0542,39.2206,101698.0
2018-01-02 11:00:00,44.79,45.06,44.77,44.98,150042.0,39.2206,39.457,39.2031,39.387,150042.0
2018-01-02 11:30:00,44.96,44.98,44.85,44.88,62482.0,39.3695,39.387,39.2732,39.2994,62482.0
2018-01-02 12:00:00,44.86,44.86,44.76,44.84,95746.0,39.2819,39.2819,39.1943,39.2644,95746.0
2018-01-02 12:30:00,44.81,44.84,44.72,44.74,47484.0,39.2381,39.2644,39.1593,39.1768,47484.0
2018-01-02 13:00:00,44.74,44.74,44.69,44.73,49830.0,39.1768,39.1768,39.1331,39.1681,49830.0
2018-01-02 13:30:00,44.73,44.84,44.72,44.83,161830.0,39.1681,39.2644,39.1593,39.2556,161830.0
2018-01-02 14:00:00,44.83,44.92,44.81,44.86,135412.0,39.2556,39.3345,39.2381,39.2819,135412.0
2018-01-02 14:30:00,44.87,45.01,44.87,44.97,118930.0,39.2907,39.4133,39.2907,39.3782,118930.0
2018-01-02 15:00:00,44.96,45.04,44.94,45.04,151948.0,39.3695,39.4395,39.352,39.4395,151948.0
2018-01-02 15:30:00,45.03,45.27,45.0,45.2,594634.0,39.4308,39.6409,39.4045,39.5796,594634.0
2018-01-03 09:30:00,45.26,46.01,45.19,45.93,447068.0,39.6322,40.2889,39.5709,40.2189,447068.0
2018-01-03 10:00:00,45.91,46.09,45.77,45.85,224752.0,40.2014,40.359,40.0788,40.1488,224752.0
2018-01-03 10:30:00,45.84,45.93,45.8,45.87,214880.0,40.1401,40.2189,40.105,40.1663,214880.0
2018-01-03 11:00:00,45.88,45.88,45.73,45.79,256624.0,40.1751,40.1751,40.0437,40.0963,256624.0
2018-01-03 11:30:00,45.78,45.78,45.58,45.65,256818.0,40.0875,40.0875,39.9124,39.9737,256818.0
2018-01-03 12:00:00,45.64,45.64,45.47,45.63,107126.0,39.9649,39.9649,39.8161,39.9562,107126.0
2018-01-03 12:30:00,45.62,45.75,45.6,45.68,117062.0,39.9474,40.0612,39.9299,40.0,117062.0
2018-01-03 13:00:00,45.68,45.73,45.63,45.65,165470.0,40.0,40.0437,39.9562,39.9737,165470.0
2018-01-03 13:30:00,45.65,45.77,45.57,45.74,155226.0,39.9737,40.0788,39.9036,40.0525,155226.0
2018-01-03 14:00:00,45.74,45.9,45.71,45.88,428774.0,40.0525,40.1926,40.0262,40.1751,428774.0
2018-01-03 14:30:00,45.88,46.04,45.87,45.96,369552.0,40.1751,40.3152,40.1663,40.2451,369552.0
2018-01-03 15:00:00,45.96,45.97,45.83,45.88,265136.0,40.2451,40.2539,40.1313,40.1751,265136.0
2018-01-03 15:30:00,45.88,45.98,45.8,45.88,680246.0,40.1751,40.2626,40.105,40.1751,680246.0
2018-01-04 09:30:00,46.12,46.3,45.72,45.84,220230.0,40.3852,40.5429,40.035,40.1401,220230.0
2018-01-04 10:00:00,45.85,46.2,45.82,46.2,308196.0,40.1488,40.4553,40.1225,40.4553,308196.0
2018-01-04 10:30:00,46.19,46.29,46.12,46.27,208408.0,40.4465,40.5341,40.3852,40.5166,208408.0
2018-01-04 11:00:00,46.27,46.32,46.18,46.18,111858.0,40.5166,40.5604,40.4378,40.4378,111858.0
2018-01-04 11:30:00,46.18,46.29,46.16,46.28,91888.0,40.4378,40.5341,40.4203,40.5253,91888.0
2018-01-04 12:00:00,46.28,46.43,46.26,46.28,97992.0,40.5253,40.6567,40.5078,40.5253,97992.0
2018-01-04 12:30:00,46.29,46.34,46.18,46.19,172890.0,40.5341,40.5779,40.4378,40.4465,172890.0
2018-01-04 13:00:00,46.18,46.24,46.15,46.15,88210.0,40.4378,40.4903,40.4115,40.4115,88210.0
2018-01-04 13:30:00,46.15,46.18,46.07,46.1,78340.0,40.4115,40.4378,40.3415,40.3677,78340.0
2018-01-04 14:00:00,46.1,46.12,45.93,45.98,124490.0,40.3677,40.3852,40.2189,40.2626,124490.0
2018-01-04 14:30:00,45.98,46.03,45.88,45.91,142944.0,40.2626,40.3064,40.1751,40.2014,142944.0
2018-01-04 15:00:00,45.92,45.98,45.88,45.96,119192.0,40.2101,40.2626,40.1751,40.2451,119192.0
2018-01-04 15:30:00,45.96,46.07,45.95,45.99,268290.0,40.2451,40.3415,40.2364,40.2714,268290.0
2018-01-05 09:30:00,46.29,46.31,45.79,46.25,272762.0,40.5341,40.5516,40.0963,40.4991,272762.0
2018-01-05 10:00:00,46.26,46.35,46.18,46.32,112282.0,40.5078,40.5866,40.4378,40.5604,112282.0
2018-01-05 10:30:00,46.32,46.44,46.27,46.4,115524.0,40.5604,40.6655,40.5166,40.6304,115524.0
2018-01-05 11:00:00,46.41,46.41,46.32,46.32,73650.0,40.6392,40.6392,40.5604,40.5604,73650.0
2018-01-05 11:30:00,46.32,46.4,46.27,46.38,66058.0,40.5604,40.6304,40.5166,40.6129,66058.0
2018-01-05 12:00:00,46.38,46.38,46.21,46.22,77314.0,40.6129,40.6129,40.464,40.4728,77314.0
2018-01-05 12:30:00,46.22,46.24,46.13,46.19,62634.0,40.4728,40.4903,40.394,40.4465,62634.0
2018-01-05 13:00:00,46.19,46.21,46.13,46.16,73200.0,40.4465,40.464,40.394,40.4203,73200.0
2018-01-05 13:30:00,46.16,46.27,46.12,46.27,92312.0,40.4203,40.5166,40.3852,40.5166,92312.0
2018-01-05 14:00:00,46.27,46.33,46.25,46.31,89772.0,40.5166,40.5691,40.4991,40.5516,89772.0
2018-01-05 14:30:00,46.3,46.31,46.18,46.2,94214.0,40.5429,40.5516,40.4378,40.4553,94214.0
2018-01-05 15:00:00,46.21,46.26,46.19,46.25,131684.0,40.464,40.5078,40.4465,40.4991,131684.0
2018-01-05 15:30:00,46.25,46.26,46.09,46.12,458448.0,40.4991,40.5078,40.359,40.3852,458448.0
2018-01-08 09:30:00,45.97,46.09,45.67,45.85,190486.0,40.2539,40.359,39.9912,40.1488,190486.0
2018-01-08 10:00:00,45.9,46.11,45.89,46.04,75498.0,40.1926,40.3765,40.1838,40.3152,75498.0
2018-01-08 10:30:00,46.04,46.08,45.94,46.08,53340.0,40.3152,40.3502,40.2276,40.3502,53340.0
2018-01-08 11:00:00,46.06,46.13,46.02,46.08,73184.0,40.3327,40.394,40.2977,40.3502,73184.0
2018-01-08 11:30:00,46.09,46.25,46.04,46.1,105396.0,40.359,40.4991,40.3152,40.3677,105396.0
2018-01-08 12:00:00,46.11,46.31,46.1,46.31,67174.0,40.3765,40.5516,40.3677,40.5516,67174.0
2018-01-08 12:30:00,46.3,46.31,46.15,46.19,74090.0,40.5429,40.5516,40.4115,40.4465,74090.0
2018-01-08 13:00:00,46.2,46.32,46.19,46.3,28978.0,40.4553,40.5604,40.4465,40.5429,28978.0
2018-01-08 13:30:00,46.3,46.38,46.29,46.33,33506.0,40.5429,40.6129,40.5341,40.5691,33506.0
2018-01-08 14:00:00,46.33,46.34,46.26,46.27,49740.0,40.5691,40.5779,40.5078,40.5166,49740.0
2018-01-08 14:30:00,46.29,46.31,46.25,46.27,50842.0,40.5341,40.5516,40.4991,40.5166,50842.0
2018-01-08 15:00:00,46.28,46.33,46.24,46.32,70546.0,40.5253,40.5691,40.4903,40.5604,70546.0
2018-01-08 15:30:00,46.32,46.44,46.29,46.29,231628.0,40.5604,40.6655,40.5341,40.5341,231628.0
2018-01-09 09:30:00,46.37,46.42,45.84,46.13,272468.0,40.6042,40.6479,40.1401,40.394,272468.0
2018-01-09 10:00:00,46.15,46.27,46.08,46.2,157610.0,40.4115,40.5166,40.3502,40.4553,157610.0
2018-01-09 10:30:00,46.2,46.27,46.04,46.24,98752.0,40.4553,40.5166,40.3152,40.4903,98752.0
2018-01-09 11:00:00,46.27,46.42,46.24,46.42,165388.0,40.5166,40.6479,40.4903,40.6479,165388.0
2018-01-09 11:30:00,46.41,46.42,46.31,46.38,67952.0,40.6392,40.6479,40.5516,40.6129,67952.0
2018-01-09 12:00:00,46.38,46.38,46.23,46.26,59440.0,40.6129,40.6129,40.4816,40.5078,59440.0
2018-01-09 12:30:00,46.27,46.44,46.25,46.43,69504.0,40.5166,40.6655,40.4991,40.6567,69504.0
2018-01-09 13:00:00,46.43,46.49,46.38,46.42,132430.0,40.6567,40.7092,40.6129,40.6479,132430.0
2018-01-09 13:30:00,46.41,46.45,46.35,46.38,90952.0,40.6392,40.6742,40.5866,40.6129,90952.0
2018-01-09 14:00:00,46.38,46.44,46.34,46.43,85694.0,40.6129,40.6655,40.5779,40.6567,85694.0
2018-01-09 14:30:00,46.44,46.52,46.42,46.51,95720.0,40.6655,40.7355,40.6479,40.7267,95720.0
2018-01-09 15:00:00,46.49,46.52,46.35,46.35,144592.0,40.7092,40.7355,40.5866,40.5866,144592.0
2018-01-09 15:30:00,46.35,46.46,46.24,46.26,481540.0,40.5866,40.683,40.4903,40.5078,481540.0
2018-01-10 09:30:00,45.98,46.13,45.62,45.69,188962.0,40.2626,40.394,39.9474,40.0087,188962.0
2018-01-10 10:00:00,45.71,45.72,45.4,45.44,270030.0,40.0262,40.035,39.7548,39.7898,270030.0
2018-01-10 10:30:00,45.44,45.44,45.1,45.1,349056.0,39.7898,39.7898,39.4921,39.4921,349056.0
2018-01-10 11:00:00,45.1,45.3,45.04,45.04,223312.0,39.4921,39.6672,39.4395,39.4395,223312.0
2018-01-10 11:30:00,45.05,45.38,45.04,45.31,279998.0,39.4483,39.7373,39.4395,39.676,279998.0
2018-01-10 12:00:00,45.32,45.41,45.25,45.32,139526.0,39.6847,39.7635,39.6234,39.6847,139526.0
2018-01-10 12:30:00,45.32,45.43,45.32,45.34,95312.0,39.6847,39.781,39.6847,39.7022,95312.0
2018-01-10 13:00:00,45.35,45.5,45.33,45.47,188838.0,39.711,39.8423,39.6935,39.8161,188838.0
2018-01-10 13:30:00,45.47,45.52,45.43,45.5,191200.0,39.8161,39.8598,39.781,39.8423,191200.0
2018-01-10 14:00:00,45.51,45.52,45.27,45.29,129372.0,39.8511,39.8598,39.6409,39.6584,129372.0
2018-01-10 14:30:00,45.27,45.43,45.25,45.38,119776.0,39.6409,39.781,39.6234,39.7373,119776.0
2018-01-10 15:00:00,45.38,45.43,45.32,45.37,177848.0,39.7373,39.781,39.6847,39.7285,177848.0
2018-01-10 15:30:00,45.37,45.51,45.37,45.47,398918.0,39.7285,39.8511,39.7285,39.8161,398918.0
2018-01-11 09:30:00,45.59,45.81,45.36,45.81,96414.0,39.9211,40.1138,39.7197,40.1138,96414.0
2018-01-11 10:00:00,45.81,45.84,45.7,45.72,132282.0,40.1138,40.1401,40.0175,40.035,132282.0
2018-01-11 10:30:00,45.71,45.9,45.67,45.9,47416.0,40.0262,40.1926,39.9912,40.1926,47416.0
2018-01-11 11:00:00,45.88,46.09,45.88,46.06,74154.0,40.1751,40.359,40.1751,40.3327,74154.0
2018-01-11 11:30:00,46.05,46.1,46.02,46.05,51476.0,40.3239,40.3677,40.2977,40.3239,51476.0
2018-01-11 12:00:00,46.06,46.17,46.0,46.12,49810.0,40.3327,40.429,40.2802,40.3852,49810.0
2018-01-11 12:30:00,46.14,46.17,46.06,46.09,51142.0,40.4028,40.429,40.3327,40.359,51142.0
2018-01-11 13:00:00,46.08,46.08,45.99,46.01,57088.0,40.3502,40.3502,40.2714,40.2889,57088.0
2018-01-11 13:30:00,46.02,46.02,45.93,45.95,42350.0,40.2977,40.2977,40.2189,40.2364,42350.0
2018-01-11 14:00:00,45.95,45.97,45.91,45.93,76908.0,40.2364,40.2539,40.2014,40.2189,76908.0
2018-01-11 14:30:00,45.94,45.95,45.88,45.9,49650.0,40.2276,40.2364,40.1751,40.1926,49650.0
2018-01-11 15:00:00,45.91,45.98,45.91,45.94,81088.0,40.2014,40.2626,40.2014,40.2276,81088.0
2018-01-11 15:30:00,45.96,46.08,45.9,46.06,309590.0,40.2451,40.3502,40.1926,40.3327,309590.0
2018-01-12 09:30:00,46.17,46.22,45.91,45.99,101446.0,40.429,40.4728,40.2014,40.2714,101446.0
2018-01-12 10:00:00,45.98,46.23,45.9,46.21,47400.0,40.2626,40.4816,40.1926,40.464,47400.0
2018-01-12 10:30:00,46.22,46.45,46.15,46.41,88898.0,40.4728,40.6742,40.4115,40.6392,88898.0
2018-01-12 11:00:00,46.43,46.45,46.36,46.44,75202.0,40.6567,40.6742,40.5954,40.6655,75202.0
2018-01-12 11:30:00,46.44,46.51,46.42,46.45,38348.0,40.6655,40.7267,40.6479,40.6742,38348.0
2018-01-12 12:00:00,46.45,46.46,46.38,46.45,61306.0,40.6742,40.683,40.6129,40.6742,61306.0
2018-01-12 12:30:00,46.44,46.51,46.42,46.51,102410.0,40.6655,40.7267,40.6479,40.7267,102410.0
2018-01-12 13:00:00,46.51,46.53,46.42,46.47,64270.0,40.7267,40.7443,40.6479,40.6917,64270.0
2018-01-12 13:30:00,46.47,46.59,46.42,46.57,118358.0,40.6917,40.7968,40.6479,40.7793,118358.0
2018-01-12 14:00:00,46.58,46.63,46.52,46.61,83354.0,40.788,40.8318,40.7355,40.8143,83354.0
2018-01-12 14:30:00,46.6,46.63,46.55,46.62,83520.0,40.8056,40.8318,40.7618,40.8231,83520.0
2018-01-12 15:00:00,46.63,46.72,46.62,46.69,179734.0,40.8318,40.9106,40.8231,40.8844,179734.0
2018-01-12 15:30:00,46.69,46.79,46.65,46.7,583720.0,40.8844,40.9719,40.8493,40.8931,583720.0
2018-01-16 09:30:00,47.02,47.19,46.8,46.87,175472.0,41.1733,41.3222,40.9807,41.042,175472.0
2018-01-16 10:00:00,46.85,47.08,46.75,46.97,107648.0,41.0245,41.2259,40.9369,41.1295,107648.0
2018-01-16 10:30:00,47.0,47.0,46.8,46.86,106286.0,41.1558,41.1558,40.9807,41.0332,106286.0
2018-01-16 11:00:00,46.88,46.89,46.73,46.87,135842.0,41.0507,41.0595,40.9194,41.042,135842.0
2018-01-16 11:30:00,46.85,46.87,46.7,46.72,107236.0,41.0245,41.042,40.8931,40.9106,107236.0
2018-01-16 12:00:00,46.74,46.88,46.72,46.8,79054.0,40.9281,41.0507,40.9106,40.9807,79054.0
2018-01-16 12:30:00,46.78,46.85,46.74,46.77,87700.0,40.9632,41.0245,40.9281,40.9544,87700.0
2018-01-16 13:00:00,46.77,46.81,46.7,46.77,76280.0,40.9544,40.9894,40.8931,40.9544,76280.0
2018-01-16 13:30:00,46.77,46.85,46.66,46.68,119656.0,40.9544,41.0245,40.8581,40.8756,119656.0
2018-01-16 14:00:00,46.66,46.7,46.48,46.61,173598.0,40.8581,40.8931,40.7005,40.8143,173598.0
2018-01-16 14:30:00,46.55,46.63,46.34,46.6,183102.0,40.7618,40.8318,40.5779,40.8056,183102.0
2018-01-16 15:00:00,46.58,46.74,46.55,46.74,169124.0,40.788,40.9281,40.7618,40.9281,169124.0
2018-01-16 15:30:00,46.7,46.81,46.61,46.68,525922.0,40.8931,40.9894,40.8143,40.8756,525922.0
2018-01-17 09:30:00,47.19,47.22,47.0,47.09,215772.0,41.3222,41.3485,41.1558,41.2346,215772.0
2018-01-17 10:00:00,47.09,47.23,46.96,47.03,220102.0,41.2346,41.3572,41.1208,41.1821,220102.0
2018-01-17 10:30:00,47.04,47.19,47.03,47.19,107508.0,41.1908,41.3222,41.1821,41.3222,107508.0
2018-01-17 11:00:00,47.2,47.38,47.06,47.32,166520.0,41.3309,41.4886,41.2084,41.436,166520.0
2018-01-17 11:30:00,47.33,47.46,47.33,47.41,200356.0,41.4448,41.5586,41.4448,41.5148,200356.0
2018-01-17 12:00:00,47.41,47.48,47.38,47.4,168400.0,41.5148,41.5761,41.4886,41.5061,168400.0
2018-01-17 12:30:00,47.4,47.42,47.28,47.33,127470.0,41.5061,41.5236,41.401,41.4448,127470.0
2018-01-17 13:00:00,47.32,47.41,47.25,47.41,114074.0,41.436,41.5148,41.3747,41.5148,114074.0
2018-01-17 13:30:00,47.41,47.49,47.38,47.48,124974.0,41.5148,41.5849,41.4886,41.5761,124974.0
2018-01-17 14:00:00,47.48,47.74,47.48,47.71,329858.0,41.5761,41.8038,41.5761,41.7775,329858.0
2018-01-17 14:30:00,47.71,48.1,47.69,48.09,423578.0,41.7775,42.119,41.76,42.1103,423578.0
2018-01-17 15:00:00,48.09,48.19,47.88,47.9,352496.0,42.1103,42.1978,41.9264,41.9439,352496.0
2018-01-17 15:30:00,47.9,48.15,47.9,48.01,769780.0,41.9439,42.1628,41.9439,42.0402,769780.0
2018-01-18 09:30:00,48.01,48.65,47.94,48.47,225192.0,42.0402,42.6006,41.9789,42.443,225192.0
2018-01-18 10:00:00,48.44,48.62,48.25,48.55,205426.0,42.4168,42.5744,42.2504,42.5131,205426.0
2018-01-18 10:30:00,48.57,48.8,48.47,48.65,219630.0,42.5306,42.732,42.443,42.6006,219630.0
2018-01-18 11:00:00,48.63,48.71,48.43,48.49,158610.0,42.5831,42.6532,42.408,42.4605,158610.0
2018-01-18 11:30:00,48.47,48.53,48.42,48.47,124140.0,42.443,42.4956,42.3992,42.443,124140.0
2018-01-18 12:00:00,48.46,48.54,48.44,48.52,113518.0,42.4343,42.5043,42.4168,42.4868,113518.0
2018-01-18 12:30:00,48.52,48.72,48.5,48.65,119528.0,42.4868,42.6619,42.4693,42.6006,119528.0
2018-01-18 13:00:00,48.65,48.69,48.56,48.65,88386.0,42.6006,42.6357,42.5218,42.6006,88386.0
2018-01-18 13:30:00,48.63,48.64,48.54,48.6,127132.0,42.5831,42.5919,42.5043,42.5569,127132.0
2018-01-18 14:00:00,48.6,48.66,48.58,48.65,166968.0,42.5569,42.6094,42.5394,42.6006,166968.0
2018-01-18 14:30:00,48.65,48.69,48.6,48.62,215970.0,42.6006,42.6357,42.5569,42.5744,215970.0
2018-01-18 15:00:00,48.61,48.67,48.58,48.62,187088.0,42.5656,42.6182,42.5394,42.5744,187088.0
2018-01-18 15:30:00,48.62,48.69,48.58,48.63,709866.0,42.5744,42.6357,42.5394,42.5831,709866.0
2018-01-19 09:30:00,48.87,49.07,48.47,48.63,382242.0,42.7933,42.9684,42.443,42.5831,382242.0
2018-01-19 10:00:00,48.58,48.84,48.52,48.73,326100.0,42.5394,42.767,42.4868,42.6707,326100.0
2018-01-19 10:30:00,48.7,48.72,48.48,48.57,224728.0,42.6444,42.6619,42.4518,42.5306,224728.0
2018-01-19 11:00:00,48.58,48.93,48.52,48.93,89528.0,42.5394,42.8458,42.4868,42.8458,89528.0
2018-01-19 11:30:00,48.93,48.99,48.77,48.77,112682.0,42.8458,42.8984,42.7057,42.7057,112682.0
2018-01-19 12:00:00,48.8,48.81,48.68,48.76,64866.0,42.732,42.7408,42.6269,42.697,64866.0
2018-01-19 12:30:00,48.76,48.77,48.7,48.75,74916.0,42.697,42.7057,42.6444,42.6882,74916.0
2018-01-19 13:00:00,48.74,48.84,48.72,48.83,78780.0,42.6795,42.767,42.6619,42.7583,78780.0
2018-01-19 13:30:00,48.83,48.85,48.77,48.77,81456.0,42.7583,42.7758,42.7057,42.7057,81456.0
2018-01-19 14:00:00,48.77,48.82,48.72,48.73,96904.0,42.7057,42.7495,42.6619,42.6707,96904.0
2018-01-19 14:30:00,48.73,48.77,48.65,48.7,70944.0,42.6707,42.7057,42.6006,42.6444,70944.0
2018-01-19 15:00:00,48.7,48.73,48.64,48.72,115778.0,42.6444,42.6707,42.5919,42.6619,115778.0
2018-01-19 15:30:00,48.73,48.74,48.65,48.74,297464.0,42.6707,42.6795,42.6006,42.6795,297464.0
2018-01-22 09:30:00,48.81,48.95,48.63,48.7,149772.0,42.7408,42.8633,42.5831,42.6444,149772.0
2018-01-22 10:00:00,48.71,48.93,48.62,48.89,151486.0,42.6532,42.8458,42.5744,42.8108,151486.0
2018-01-22 10:30:00,48.92,48.94,48.81,48.83,130896.0,42.8371,42.8546,42.7408,42.7583,130896.0
2018-01-22 11:00:00,48.83,48.9,48.77,48.82,105300.0,42.7583,42.8196,42.7057,42.7495,105300.0
2018-01-22 11:30:00,48.82,48.91,48.75,48.91,97280.0,42.7495,42.8283,42.6882,42.8283,97280.0
2018-01-22 12:00:00,48.9,49.04,48.88,49.02,66146.0,42.8196,42.9422,42.8021,42.9246,66146.0
2018-01-22 12:30:00,49.03,49.12,49.01,49.01,245454.0,42.9334,43.0122,42.9159,42.9159,245454.0
2018-01-22 13:00:00,49.02,49.02,48.94,48.98,143980.0,42.9246,42.9246,42.8546,42.8896,143980.0
2018-01-22 13:30:00,48.99,49.06,48.97,49.03,94158.0,42.8984,42.9597,42.8809,42.9334,94158.0
2018-01-22 14:00:00,49.03,49.12,49.01,49.09,93266.0,42.9334,43.0122,42.9159,42.9859,93266.0
2018-01-22 14:30:00,49.09,49.16,49.09,49.14,135772.0,42.9859,43.0472,42.9859,43.0297,135772.0
2018-01-22 15:00:00,49.14,49.26,49.13,49.24,175010.0,43.0297,43.1348,43.021,43.1173,175010.0
2018-01-22 15:30:00,49.24,49.35,49.18,49.35,451486.0,43.1173,43.2136,43.0647,43.2136,451486.0
2018-01-23 09:30:00,49.35,49.46,49.04,49.24,180004.0,43.2136,43.3099,42.9422,43.1173,180004.0
2018-01-23 10:00:00,49.24,49.59,49.19,49.45,181446.0,43.1173,43.4238,43.0735,43.3012,181446.0
2018-01-23 10:30:00,49.45,49.46,49.31,49.38,184478.0,43.3012,43.3099,43.1786,43.2399,184478.0
2018-01-23 11:00:00,49.38,49.44,49.26,49.34,106218.0,43.2399,43.2924,43.1348,43.2049,106218.0
2018-01-23 11:30:00,49.32,49.35,49.15,49.18,153152.0,43.1873,43.2136,43.0385,43.0647,153152.0
2018-01-23 12:00:00,49.14,49.32,49.13,49.27,98966.0,43.0297,43.1873,43.021,43.1436,98966.0
2018-01-23 12:30:00,49.27,49.27,49.22,49.23,86264.0,43.1436,43.1436,43.0998,43.1085,86264.0
2018-01-23 13:00:00,49.24,49.29,49.21,49.21,72164.0,43.1173,43.1611,43.091,43.091,72164.0
2018-01-23 13:30:00,49.22,49.32,49.21,49.32,77502.0,43.0998,43.1873,43.091,43.1873,77502.0
2018-01-23 14:00:00,49.29,49.32,49.07,49.1,110304.0,43.1611,43.1873,42.9684,42.9947,110304.0
2018-01-23 14:30:00,49.09,49.27,49.09,49.21,117986.0,42.9859,43.1436,42.9859,43.091,117986.0
2018-01-23 15:00:00,49.2,49.2,49.05,49.11,140286.0,43.0823,43.0823,42.9509,43.0035,140286.0
2018-01-23 15:30:00,49.12,49.33,49.08,49.26,621308.0,43.0122,43.1961,42.9772,43.1348,621308.0
2018-01-24 09:30:00,48.43,48.85,48.03,48.7,1018612.0,42.408,42.7758,42.0577,42.6444,1018612.0
2018-01-24 10:00:00,48.73,48.9,48.69,48.77,246358.0,42.6707,42.8196,42.6357,42.7057,246358.0
2018-01-24 10:30:00,48.76,48.87,48.69,48.71,131452.0,42.697,42.7933,42.6357,42.6532,131452.0
2018-01-24 11:00:00,48.77,48.8,48.38,48.38,165844.0,42.7057,42.732,42.3642,42.3642,165844.0
2018-01-24 11:30:00,48.35,48.35,47.81,48.09,312274.0,42.338,42.338,41.8651,42.1103,312274.0
2018-01-24 12:00:00,48.07,48.13,47.99,48.1,224080.0,42.0928,42.1453,42.0227,42.119,224080.0
2018-01-24 12:30:00,48.1,48.12,47.8,47.83,179878.0,42.119,42.1366,41.8563,41.8826,179878.0
2018-01-24 13:00:00,47.84,47.85,47.44,47.58,337706.0,41.8914,41.9001,41.5411,41.6637,337706.0
2018-01-24 13:30:00,47.59,47.77,47.58,47.63,211868.0,41.6725,41.8301,41.6637,41.7075,211868.0
2018-01-24 14:00:00,47.65,47.75,47.51,47.6,289634.0,41.725,41.8126,41.6024,41.6812,289634.0
2018-01-24 14:30:00,47.61,47.79,47.55,47.74,338308.0,41.69,41.8476,41.6374,41.8038,338308.0
2018-01-24 15:00:00,47.74,47.77,47.66,47.69,467784.0,41.8038,41.8301,41.7338,41.76,467784.0
2018-01-24 15:30:00,47.69,47.85,47.64,47.68,741940.0,41.76,41.9001,41.7162,41.7513,741940.0
2018-01-25 09:30:00,48.17,48.18,47.35,47.44,224034.0,42.1803,42.1891,41.4623,41.5411,224034.0
2018-01-25 10:00:00,47.47,47.78,47.39,47.54,228670.0,41.5674,41.8388,41.4973,41.6287,228670.0
2018-01-25 10:30:00,47.53,47.74,47.43,47.52,162580.0,41.6199,41.8038,41.5323,41.6112,162580.0
2018-01-25 11:00:00,47.52,47.6,47.4,47.52,299342.0,41.6112,41.6812,41.5061,41.6112,299342.0
2018-01-25 11:30:00,47.54,47.73,47.52,47.68,106592.0,41.6287,41.795,41.6112,41.7513,106592.0
2018-01-25 12:00:00,47.69,47.69,47.23,47.29,454306.0,41.76,41.76,41.3572,41.4098,454306.0
2018-01-25 12:30:00,47.3,47.34,46.85,46.85,108336.0,41.4185,41.4535,41.0245,41.0245,108336.0
2018-01-25 13:00:00,46.85,46.99,46.62,46.95,386396.0,41.0245,41.1471,40.8231,41.112,386396.0
2018-01-25 13:30:00,46.93,47.0,46.88,46.88,124468.0,41.0945,41.1558,41.0507,41.0507,124468.0
2018-01-25 14:00:00,46.91,46.94,46.47,46.6,323682.0,41.077,41.1033,40.6917,40.8056,323682.0
2018-01-25 14:30:00,46.59,46.62,46.24,46.35,358910.0,40.7968,40.8231,40.4903,40.5866,358910.0
2018-01-25 15:00:00,46.35,46.58,46.32,46.32,300428.0,40.5866,40.788,40.5604,40.5604,300428.0
2018-01-25 15:30:00,46.34,46.36,46.13,46.24,1036096.0,40.5779,40.5954,40.394,40.4903,1036096.0
2018-01-26 09:30:00,46.96,47.26,46.74,47.25,333944.0,41.1208,41.3835,40.9281,41.3747,333944.0
2018-01-26 10:00:00,47.24,47.67,47.24,47.63,320654.0,41.366,41.7425,41.366,41.7075,320654.0
2018-01-26 10:30:00,47.65,48.02,47.6,47.99,328670.0,41.725,42.049,41.6812,42.0227,328670.0
2018-01-26 11:00:00,47.99,48.25,47.98,48.09,354188.0,42.0227,42.2504,42.014,42.1103,354188.0
2018-01-26 11:30:00,48.1,48.12,47.87,47.93,240032.0,42.119,42.1366,41.9176,41.9702,240032.0
2018-01-26 12:00:00,47.92,47.98,47.77,47.77,227422.0,41.9614,42.014,41.8301,41.8301,227422.0
2018-01-26 12:30:00,47.77,47.95,47.75,47.88,154450.0,41.8301,41.9877,41.8126,41.9264,154450.0
2018-01-26 13:00:00,47.88,48.0,47.87,47.92,130016.0,41.9264,42.0315,41.9176,41.9614,130016.0
2018-01-26 13:30:00,47.93,48.01,47.92,47.98,108864.0,41.9702,42.0402,41.9614,42.014,108864.0
2018-01-26 14:00:00,47.96,48.18,47.95,47.99,150296.0,41.9964,42.1891,41.9877,42.0227,150296.0
2018-01-26 14:30:00,47.99,48.09,47.93,48.01,204224.0,42.0227,42.1103,41.9702,42.0402,204224.0
2018-01-26 15:00:00,48.02,48.25,47.97,48.2,219456.0,42.049,42.2504,42.0052,42.2066,219456.0
2018-01-26 15:30:00,48.2,48.54,48.16,48.43,1075266.0,42.2066,42.5043,42.1716,42.408,1075266.0
2018-01-29 09:30:00,48.07,48.32,47.85,48.02,335160.0,42.0928,42.3117,41.9001,42.049,335160.0
2018-01-29 10:00:00,48.07,48.14,47.82,48.13,156528.0,42.0928,42.1541,41.8739,42.1453,156528.0
2018-01-29 10:30:00,48.13,48.13,47.77,47.88,190082.0,42.1453,42.1453,41.8301,41.9264,190082.0
2018-01-29 11:00:00,47.87,47.94,47.69,47.88,231126.0,41.9176,41.9789,41.76,41.9264,231126.0
2018-01-29 11:30:00,47.88,48.1,47.87,48.05,113430.0,41.9264,42.119,41.9176,42.0753,113430.0
2018-01-29 12:00:00,48.03,48.14,47.94,48.13,77440.0,42.0577,42.1541,41.9789,42.1453,77440.0
2018-01-29 12:30:00,48.15,48.24,48.01,48.23,71802.0,42.1628,42.2416,42.0402,42.2329,71802.0
2018-01-29 13:00:00,48.24,48.31,48.21,48.25,85274.0,42.2416,42.3029,42.2154,42.2504,85274.0
2018-01-29 13:30:00,48.24,48.28,48.2,48.26,75328.0,42.2416,42.2767,42.2066,42.2591,75328.0
2018-01-29 14:00:00,48.26,48.31,48.2,48.25,91742.0,42.2591,42.3029,42.2066,42.2504,91742.0
2018-01-29 14:30:00,48.25,48.32,48.18,48.2,114034.0,42.2504,42.3117,42.1891,42.2066,114034.0
2018-01-29 15:00:00,48.21,48.26,48.06,48.06,143928.0,42.2154,42.2591,42.084,42.084,143928.0
2018-01-29 15:30:00,48.06,48.65,47.99,48.44,913254.0,42.084,42.6006,42.0227,42.4168,913254.0
2018-01-30 09:30:00,48.18,48.26,47.68,47.68,445894.0,42.1891,42.2591,41.7513,41.7513,445894.0
2018-01-30 10:00:00,47.7,48.09,47.57,48.07,151018.0,41.7688,42.1103,41.6549,42.0928,151018.0
2018-01-30 10:30:00,48.1,48.18,47.86,48.03,192878.0,42.119,42.1891,41.9089,42.0577,192878.0
2018-01-30 11:00:00,48.02,48.09,47.87,47.99,182138.0,42.049,42.1103,41.9176,42.0227,182138.0
2018-01-30 11:30:00,47.98,47.99,47.8,47.82,157132.0,42.014,42.0227,41.8563,41.8739,157132.0
2018-01-30 12:00:00,47.81,47.88,47.75,47.83,85278.0,41.8651,41.9264,41.8126,41.8826,85278.0
2018-01-30 12:30:00,47.82,47.83,47.63,47.71,79642.0,41.8739,41.8826,41.7075,41.7775,79642.0
2018-01-30 13:00:00,47.72,47.8,47.61,47.76,104462.0,41.7863,41.8563,41.69,41.8213,104462.0
2018-01-30 13:30:00,47.75,47.9,47.73,47.87,89014.0,41.8126,41.9439,41.795,41.9176,89014.0
2018-01-30 14:00:00,47.85,47.9,47.64,47.67,127180.0,41.9001,41.9439,41.7162,41.7425,127180.0
2018-01-30 14:30:00,47.69,47.69,47.45,47.5,165172.0,41.76,41.76,41.5499,41.5936,165172.0
2018-01-30 15:00:00,47.49,47.68,47.49,47.63,170806.0,41.5849,41.7513,41.5849,41.7075,170806.0
2018-01-30 15:30:00,47.62,47.64,47.47,47.51,578550.0,41.6987,41.7162,41.5674,41.6024,578550.0
2018-01-31 09:30:00,47.9,48.1,47.65,47.76,205576.0,41.9439,42.119,41.725,41.8213,205576.0
2018-01-31 10:00:00,47.77,47.91,47.7,47.87,161342.0,41.8301,41.9527,41.7688,41.9176,161342.0
2018-01-31 10:30:00,47.91,47.96,47.72,47.74,125072.0,41.9527,41.9964,41.7863,41.8038,125072.0
2018-01-31 11:00:00,47.75,47.75,47.65,47.69,184260.0,41.8126,41.8126,41.725,41.76,184260.0
2018-01-31 11:30:00,47.7,47.95,47.46,47.48,146518.0,41.7688,41.9877,41.5586,41.5761,146518.0
2018-01-31 12:00:00,47.46,47.66,47.43,47.65,116138.0,41.5586,41.7338,41.5323,41.725,116138.0
2018-01-31 12:30:00,47.63,47.65,47.52,47.59,92756.0,41.7075,41.725,41.6112,41.6725,92756.0
2018-01-31 13:00:00,47.6,47.65,47.55,47.55,98004.0,41.6812,41.725,41.6374,41.6374,98004.0
2018-01-31 13:30:00,47.55,47.59,47.27,47.27,110496.0,41.6374,41.6725,41.3922,41.3922,110496.0
2018-01-31 14:00:00,47.28,47.47,47.28,47.38,328000.0,41.401,41.5674,41.401,41.4886,328000.0
2018-01-31 14:30:00,47.38,47.45,47.26,47.43,231622.0,41.4886,41.5499,41.3835,41.5323,231622.0
2018-01-31 15:00:00,47.38,47.52,47.32,47.5,225490.0,41.4886,41.6112,41.436,41.5936,225490.0
2018-01-31 15:30:00,47.51,47.76,47.49,47.61,501130.0,41.6024,41.8213,41.5849,41.69,501130.0
2018-02-01 09:30:00,47.46,47.95,47.15,47.88,285372.0,41.5586,41.9877,41.2872,41.9264,285372.0
2018-02-01 10:00:00,47.91,47.92,47.49,47.62,252742.0,41.9527,41.9614,41.5849,41.6987,252742.0
2018-02-01 10:30:00,47.64,47.84,47.56,47.67,338906.0,41.7162,41.8914,41.6462,41.7425,338906.0
2018-02-01 11:00:00,47.66,47.68,47.43,47.46,506936.0,41.7338,41.7513,41.5323,41.5586,506936.0
2018-02-01 11:30:00,47.49,47.67,47.49,47.62,138958.0,41.5849,41.7425,41.5849,41.6987,138958.0
2018-02-01 12:00:00,47.63,47.65,47.47,47.52,103044.0,41.7075,41.725,41.5674,41.6112,103044.0
2018-02-01 12:30:00,47.51,47.52,47.45,47.47,109982.0,41.6024,41.6112,41.5499,41.5674,109982.0
2018-02-01 13:00:00,47.45,47.66,47.45,47.58,88120.0,41.5499,41.7338,41.5499,41.6637,88120.0
2018-02-01 13:30:00,47.58,47.58,47.29,47.3,159860.0,41.6637,41.6637,41.4098,41.4185,159860.0
2018-02-01 14:00:00,47.34,47.47,47.26,47.44,146858.0,41.4535,41.5674,41.3835,41.5411,146858.0
2018-02-01 14:30:00,47.42,47.52,47.4,47.48,61790.0,41.5236,41.6112,41.5061,41.5761,61790.0
2018-02-01 15:00:00,47.49,47.51,47.23,47.24,113410.0,41.5849,41.6024,41.3572,41.366,113410.0
2018-02-01 15:30:00,47.23,47.31,47.06,47.27,346822.0,41.3572,41.4273,41.2084,41.3922,346822.0
2018-02-02 09:30:00,47.0,47.15,46.68,46.88,184940.0,41.1558,41.2872,40.8756,41.0507,184940.0
2018-02-02 10:00:00,46.84,46.96,46.65,46.88,172300.0,41.0157,41.1208,40.8493,41.0507,172300.0
2018-02-02 10:30:00,46.88,47.27,46.83,47.25,88540.0,41.0507,41.3922,41.007,41.3747,88540.0
2018-02-02 11:00:00,47.27,47.34,47.08,47.13,93756.0,41.3922,41.4535,41.2259,41.2697,93756.0
2018-02-02 11:30:00,47.13,47.32,47.07,47.18,118194.0,41.2697,41.436,41.2171,41.3134,118194.0
2018-02-02 12:00:00,47.2,47.46,47.05,47.46,121668.0,41.3309,41.5586,41.1996,41.5586,121668.0
2018-02-02 12:30:00,47.47,47.47,47.22,47.25,80218.0,41.5674,41.5674,41.3485,41.3747,80218.0
2018-02-02 13:00:00,47.24,47.26,47.09,47.15,231834.0,41.366,41.3835,41.2346,41.2872,231834.0
2018-02-02 13:30:00,47.17,47.31,47.13,47.13,188688.0,41.3047,41.4273,41.2697,41.2697,188688.0
2018-02-02 14:00:00,47.13,47.13,46.95,47.0,210830.0,41.2697,41.2697,41.112,41.1558,210830.0
2018-02-02 14:30:00,47.0,47.18,46.92,46.99,158820.0,41.1558,41.3134,41.0858,41.1471,158820.0
2018-02-02 15:00:00,46.98,47.01,46.77,46.78,293856.0,41.1383,41.1646,40.9544,40.9632,293856.0
2018-02-02 15:30:00,46.77,46.88,46.62,46.66,608228.0,40.9544,41.0507,40.8231,40.8581,608228.0
2018-02-05 09:30:00,46.55,46.6,45.99,46.41,387008.0,40.7618,40.8056,40.2714,40.6392,387008.0
2018-02-05 10:00:00,46.39,46.99,46.38,46.91,173954.0,40.6217,41.1471,40.6129,41.077,173954.0
2018-02-05 10:30:00,46.92,47.02,46.79,46.85,231578.0,41.0858,41.1733,40.9719,41.0245,231578.0
2018-02-05 11:00:00,46.88,46.95,46.6,46.7,170970.0,41.0507,41.112,40.8056,40.8931,170970.0
2018-02-05 11:30:00,46.68,46.76,46.6,46.74,90060.0,40.8756,40.9457,40.8056,40.9281,90060.0
2018-02-05 12:00:00,46.74,46.76,46.31,46.37,119436.0,40.9281,40.9457,40.5516,40.6042,119436.0
2018-02-05 12:30:00,46.37,46.6,46.36,46.48,126924.0,40.6042,40.8056,40.5954,40.7005,126924.0
2018-02-05 13:00:00,46.45,46.47,45.95,46.09,216734.0,40.6742,40.6917,40.2364,40.359,216734.0
2018-02-05 13:30:00,46.08,46.24,45.96,46.23,159214.0,40.3502,40.4903,40.2451,40.4816,159214.0
2018-02-05 14:00:00,46.21,46.23,45.82,45.88,223322.0,40.464,40.4816,40.1225,40.1751,223322.0
2018-02-05 14:30:00,45.86,45.87,45.52,45.57,487502.0,40.1576,40.1663,39.8598,39.9036,487502.0
2018-02-05 15:00:00,45.54,45.88,44.96,45.82,742180.0,39.8774,40.1751,39.3695,40.1225,742180.0
2018-02-05 15:30:00,45.86,45.87,44.74,44.76,1544662.0,40.1576,40.1663,39.1768,39.1943,1544662.0
2018-02-06 09:30:00,44.07,45.45,44.0,44.7,863964.0,38.5901,39.7986,38.5289,39.1418,863964.0
2018-02-06 10:00:00,44.65,44.89,44.05,44.24,825368.0,39.098,39.3082,38.5726,38.739,825368.0
2018-02-06 10:30:00,44.24,44.62,43.95,44.3,721292.0,38.739,39.0718,38.4851,38.7915,721292.0
2018-02-06 11:00:00,44.31,44.55,44.1,44.42,227280.0,38.8003,39.0105,38.6164,38.8966,227280.0
2018-02-06 11:30:00,44.41,44.88,44.04,44.71,348326.0,38.8879,39.2994,38.5639,39.1506,348326.0
2018-02-06 12:00:00,44.72,45.05,44.72,45.04,361612.0,39.1593,39.4483,39.1593,39.4395,361612.0
2018-02-06 12:30:00,45.02,45.21,44.68,44.95,361334.0,39.422,39.5884,39.1243,39.3607,361334.0
2018-02-06 13:00:00,44.92,44.92,44.51,44.88,265388.0,39.3345,39.3345,38.9754,39.2994,265388.0
2018-02-06 13:30:00,44.87,44.87,44.53,44.53,322408.0,39.2907,39.2907,38.9929,38.9929,322408.0
2018-02-06 14:00:00,44.52,44.89,44.5,44.63,393952.0,38.9842,39.3082,38.9667,39.0805,393952.0
2018-02-06 14:30:00,44.62,45.35,44.61,45.33,532150.0,39.0718,39.711,39.063,39.6935,532150.0
2018-02-06 15:00:00,45.35,45.87,45.3,45.66,755138.0,39.711,40.1663,39.6672,39.9824,755138.0
2018-02-06 15:30:00,45.65,45.96,45.52,45.96,1721230.0,39.9737,40.2451,39.8598,40.2451,1721230.0
2018-02-07 09:30:00,43.77,44.5,42.97,43.56,3723034.0,38.3275,38.9667,37.6269,38.1436,3723034.0
2018-02-07 10:00:00,43.57,44.12,43.48,43.73,1423900.0,38.1523,38.6339,38.0735,38.2924,1423900.0
2018-02-07 10:30:00,43.72,43.76,43.16,43.2,960338.0,38.2837,38.3187,37.7933,37.8283,960338.0
2018-02-07 11:00:00,43.21,43.32,42.99,43.1,1131800.0,37.8371,37.9334,37.6444,37.7408,1131800.0
2018-02-07 11:30:00,43.11,43.16,42.63,42.81,1185018.0,37.7495,37.7933,37.3292,37.4868,1185018.0
2018-02-07 12:00:00,42.81,42.86,42.07,42.08,1343454.0,37.4868,37.5306,36.8388,36.8476,1343454.0
2018-02-07 12:30:00,42.1,42.6,42.04,42.46,1446494.0,36.8651,37.3029,36.8126,37.1803,1446494.0
2018-02-07 13:00:00,42.46,42.48,42.02,42.18,1686450.0,37.1803,37.1979,36.7951,36.9352,1686450.0
2018-02-07 13:30:00,42.18,42.39,42.13,42.32,775496.0,36.9352,37.119,36.8914,37.0577,775496.0
2018-02-07 14:00:00,42.31,42.54,42.21,42.33,884934.0,37.049,37.2504,36.9614,37.0665,884934.0
2018-02-07 14:30:00,42.33,42.35,41.66,41.82,1530830.0,37.0665,37.084,36.4798,36.6199,1530830.0
2018-02-07 15:00:00,41.81,42.11,41.8,41.95,1551150.0,36.6112,36.8739,36.6024,36.7338,1551150.0
2018-02-07 15:30:00,41.95,42.02,41.41,41.46,3491770.0,36.7338,36.7951,36.2609,36.3047,3491770.0
2018-02-08 09:30:00,41.5,41.6,40.74,40.83,1563136.0,36.3397,36.4273,35.6742,35.753,1563136.0
2018-02-08 10:00:00,40.84,41.02,40.4,40.52,1157494.0,35.7618,35.9194,35.3765,35.4816,1157494.0
2018-02-08 10:30:00,40.52,40.54,39.8,39.93,1008608.0,35.4816,35.4991,34.8511,34.9649,1008608.0
2018-02-08 11:00:00,39.93,40.16,39.81,39.89,730792.0,34.9649,35.1663,34.8599,34.9299,730792.0
2018-02-08 11:30:00,39.88,40.33,39.88,40.32,624912.0,34.9211,35.3152,34.9211,35.3064,624912.0
2018-02-08 12:00:00,40.32,40.33,39.62,39.82,1074614.0,35.3064,35.3152,34.6935,34.8686,1074614.0
2018-02-08 12:30:00,39.85,40.03,39.66,39.99,766224.0,34.8949,35.0525,34.7285,35.0175,766224.0
2018-02-08 13:00:00,39.99,40.45,39.9,40.17,789494.0,35.0175,35.4203,34.9387,35.1751,789494.0
2018-02-08 13:30:00,40.17,40.69,40.13,40.51,538260.0,35.1751,35.6304,35.1401,35.4728,538260.0
2018-02-08 14:00:00,40.51,40.54,40.1,40.16,665524.0,35.4728,35.4991,35.1138,35.1663,665524.0
2018-02-08 14:30:00,40.14,40.33,40.02,40.13,740696.0,35.1488,35.3152,35.0437,35.1401,740696.0
2018-02-08 15:00:00,40.13,40.27,39.85,39.88,777980.0,35.1401,35.2627,34.8949,34.9211,777980.0
2018-02-08 15:30:00,39.88,40.17,39.69,39.95,2295732.0,34.9211,35.1751,34.7548,34.9824,2295732.0
2018-02-09 09:30:00,40.35,40.97,40.26,40.8,954456.0,35.3327,35.8756,35.2539,35.7268,954456.0
2018-02-09 10:00:00,40.82,40.99,40.4,40.56,510426.0,35.7443,35.8931,35.3765,35.5166,510426.0
2018-02-09 10:30:00,40.56,40.67,40.22,40.37,499210.0,35.5166,35.6129,35.2189,35.3502,499210.0
2018-02-09 11:00:00,40.4,40.71,40.28,40.44,332986.0,35.3765,35.6479,35.2714,35.4115,332986.0
2018-02-09 11:30:00,40.42,40.74,40.2,40.21,402774.0,35.394,35.6742,35.2014,35.2101,402774.0
2018-02-09 12:00:00,40.21,40.23,39.6,39.6,535196.0,35.2101,35.2276,34.676,34.676,535196.0
2018-02-09 12:30:00,39.62,39.92,39.35,39.85,441998.0,34.6935,34.9562,34.4571,34.8949,441998.0
2018-02-09 13:00:00,39.85,39.87,39.42,39.46,416680.0,34.8949,34.9124,34.5183,34.5534,416680.0
2018-02-09 13:30:00,39.45,39.86,39.17,39.7,459906.0,34.5446,34.9036,34.2994,34.7635,459906.0
2018-02-09 14:00:00,39.7,40.77,39.65,40.36,761284.0,34.7635,35.7005,34.7197,35.3415,761284.0
2018-02-09 14:30:00,40.34,40.49,40.21,40.23,720302.0,35.324,35.4553,35.2101,35.2276,720302.0
2018-02-09 15:00:00,40.22,40.34,39.93,40.22,701194.0,35.2189,35.324,34.9649,35.2189,701194.0
2018-02-09 15:30:00,40.22,40.77,40.18,40.52,1837690.0,35.2189,35.7005,35.1838,35.4816,1837690.0
2018-02-12 09:30:00,40.76,41.74,40.76,41.49,809084.0,35.6917,36.5499,35.6917,36.331,809084.0
2018-02-12 10:00:00,41.47,41.57,40.85,41.03,642108.0,36.3134,36.401,35.7705,35.9282,642108.0
2018-02-12 10:30:00,41.02,41.41,40.94,41.39,447344.0,35.9194,36.2609,35.8493,36.2434,447344.0
2018-02-12 11:00:00,41.41,41.43,40.93,40.95,294330.0,36.2609,36.2784,35.8406,35.8581,294330.0
2018-02-12 11:30:00,40.95,41.29,40.84,41.24,286344.0,35.8581,36.1558,35.7618,36.112,286344.0
2018-02-12 12:00:00,41.24,41.49,41.09,41.41,339636.0,36.112,36.331,35.9807,36.2609,339636.0
2018-02-12 12:30:00,41.38,41.47,41.26,41.47,241508.0,36.2346,36.3134,36.1296,36.3134,241508.0
2018-02-12 13:00:00,41.48,41.53,41.25,41.37,236998.0,36.3222,36.366,36.1208,36.2259,236998.0
2018-02-12 13:30:00,41.37,41.69,41.33,41.58,279962.0,36.2259,36.5061,36.1909,36.4098,279962.0
2018-02-12 14:00:00,41.59,41.66,41.45,41.59,241360.0,36.4185,36.4798,36.2959,36.4185,241360.0
2018-02-12 14:30:00,41.61,41.7,41.42,41.48,249128.0,36.436,36.5148,36.2697,36.3222,249128.0
2018-02-12 15:00:00,41.48,41.74,41.47,41.72,303638.0,36.3222,36.5499,36.3134,36.5324,303638.0
2018-02-12 15:30:00,41.73,41.76,41.4,41.52,985482.0,36.5411,36.5674,36.2521,36.3572,985482.0
2018-02-13 09:30:00,41.06,41.35,40.69,40.74,492260.0,35.9544,36.2084,35.6304,35.6742,492260.0
2018-02-13 10:00:00,40.76,40.88,40.53,40.55,402790.0,35.6917,35.7968,35.4903,35.5078,402790.0
2018-02-13 10:30:00,40.54,40.6,40.41,40.46,350312.0,35.4991,35.5516,35.3852,35.429,350312.0
2018-02-13 11:00:00,40.46,40.46,40.16,40.28,345978.0,35.429,35.429,35.1663,35.2714,345978.0
2018-02-13 11:30:00,40.28,40.35,40.17,40.21,521482.0,35.2714,35.3327,35.1751,35.2101,521482.0
2018-02-13 12:00:00,40.2,40.33,40.09,40.13,767064.0,35.2014,35.3152,35.105,35.1401,767064.0
2018-02-13 12:30:00,40.13,40.28,40.09,40.15,297026.0,35.1401,35.2714,35.105,35.1576,297026.0
2018-02-13 13:00:00,40.15,40.27,40.07,40.27,530082.0,35.1576,35.2627,35.0875,35.2627,530082.0
2018-02-13 13:30:00,40.24,40.41,40.22,40.3,306406.0,35.2364,35.3852,35.2189,35.2889,306406.0
2018-02-13 14:00:00,40.3,40.45,40.19,40.21,298918.0,35.2889,35.4203,35.1926,35.2101,298918.0
2018-02-13 14:30:00,40.2,40.38,40.12,40.33,244364.0,35.2014,35.359,35.1313,35.3152,244364.0
2018-02-13 15:00:00,40.35,40.4,40.21,40.24,340004.0,35.3327,35.3765,35.2101,35.2364,340004.0
2018-02-13 15:30:00,40.23,40.44,40.22,40.4,832498.0,35.2276,35.4115,35.2189,35.3765,832498.0
2018-02-14 09:30:00,40.02,40.92,40.02,40.58,578854.0,35.0437,35.8318,35.0437,35.5341,578854.0
2018-02-14 10:00:00,40.6,40.96,40.55,40.84,426118.0,35.5516,35.8669,35.5078,35.7618,426118.0
2018-02-14 10:30:00,40.84,40.85,40.47,40.57,323142.0,35.7618,35.7705,35.4378,35.5254,323142.0
2018-02-14 11:00:00,40.58,40.66,40.5,40.56,342516.0,35.5341,35.6042,35.4641,35.5166,342516.0
2018-02-14 11:30:00,40.57,40.64,40.3,40.33,248130.0,35.5254,35.5866,35.2889,35.3152,248130.0
2018-02-14 12:00:00,40.34,40.35,40.1,40.18,332582.0,35.324,35.3327,35.1138,35.1838,332582.0
2018-02-14 12:30:00,40.19,40.55,40.17,40.55,249882.0,35.1926,35.5078,35.1751,35.5078,249882.0
2018-02-14 13:00:00,40.52,40.6,40.4,40.46,290630.0,35.4816,35.5516,35.3765,35.429,290630.0
2018-02-14 13:30:00,40.47,40.57,40.45,40.51,235872.0,35.4378,35.5254,35.4203,35.4728,235872.0
2018-02-14 14:00:00,40.51,40.74,40.5,40.58,332206.0,35.4728,35.6742,35.4641,35.5341,332206.0
2018-02-14 14:30:00,40.56,40.67,40.55,40.64,199674.0,35.5166,35.6129,35.5078,35.5866,199674.0
2018-02-14 15:00:00,40.64,41.13,40.64,41.07,567826.0,35.5866,36.0157,35.5866,35.9632,567826.0
2018-02-14 15:30:00,41.07,41.19,40.93,41.1,1056090.0,35.9632,36.0683,35.8406,35.9894,1056090.0
2018-02-15 09:30:00,41.56,41.64,41.16,41.3,890448.0,36.3923,36.4623,36.042,36.1646,890448.0
2018-02-15 10:00:00,41.32,41.33,40.93,41.1,490176.0,36.1821,36.1909,35.8406,35.9894,490176.0
2018-02-15 10:30:00,41.1,41.15,40.51,40.52,396548.0,35.9894,36.0332,35.4728,35.4816,396548.0
2018-02-15 11:00:00,40.5,40.94,40.5,40.77,438582.0,35.4641,35.8493,35.4641,35.7005,438582.0
2018-02-15 11:30:00,40.79,40.91,40.63,40.83,260130.0,35.718,35.8231,35.5779,35.753,260130.0
2018-02-15 12:00:00,40.85,41.0,40.83,40.98,132800.0,35.7705,35.9019,35.753,35.8844,132800.0
2018-02-15 12:30:00,40.99,41.05,40.86,41.05,224140.0,35.8931,35.9457,35.7793,35.9457,224140.0
2018-02-15 13:00:00,41.04,41.19,41.02,41.08,208082.0,35.9369,36.0683,35.9194,35.9719,208082.0
2018-02-15 13:30:00,41.08,41.11,40.89,40.93,284380.0,35.9719,35.9982,35.8056,35.8406,284380.0
2018-02-15 14:00:00,40.92,41.1,40.82,40.88,488764.0,35.8318,35.9894,35.7443,35.7968,488764.0
2018-02-15 14:30:00,40.88,41.07,40.82,41.07,345934.0,35.7968,35.9632,35.7443,35.9632,345934.0
2018-02-15 15:00:00,41.08,41.27,41.02,41.22,430204.0,35.9719,36.1383,35.9194,36.0945,430204.0
2018-02-15 15:30:00,41.22,41.24,41.05,41.24,1137816.0,36.0945,36.112,35.9457,36.112,1137816.0
2018-02-16 09:30:00,41.12,41.76,41.12,41.49,554662.0,36.007,36.5674,36.007,36.331,554662.0
2018-02-16 10:00:00,41.49,41.59,41.35,41.43,455936.0,36.331,36.4185,36.2084,36.2784,455936.0
2018-02-16 10:30:00,41.44,41.66,41.33,41.44,360150.0,36.2872,36.4798,36.1909,36.2872,360150.0
2018-02-16 11:00:00,41.46,41.69,41.41,41.59,340854.0,36.3047,36.5061,36.2609,36.4185,340854.0
2018-02-16 11:30:00,41.6,41.81,41.56,41.8,212952.0,36.4273,36.6112,36.3923,36.6024,212952.0
2018-02-16 12:00:00,41.8,41.81,41.63,41.63,157686.0,36.6024,36.6112,36.4535,36.4535,157686.0
2018-02-16 12:30:00,41.65,41.85,41.6,41.76,316884.0,36.4711,36.6462,36.4273,36.5674,316884.0
2018-02-16 13:00:00,41.77,41.88,41.68,41.73,292632.0,36.5761,36.6725,36.4973,36.5411,292632.0
2018-02-16 13:30:00,41.73,41.85,41.59,41.76,219390.0,36.5411,36.6462,36.4185,36.5674,219390.0
2018-02-16 14:00:00,41.77,41.85,41.65,41.84,400766.0,36.5761,36.6462,36.4711,36.6374,400766.0
2018-02-16 14:30:00,41.82,41.91,41.76,41.88,288460.0,36.6199,36.6987,36.5674,36.6725,288460.0
2018-02-16 15:00:00,41.87,41.9,41.59,41.74,443894.0,36.6637,36.69,36.4185,36.5499,443894.0
2018-02-16 15:30:00,41.73,41.85,41.67,41.7,1104726.0,36.5411,36.6462,36.4886,36.5148,1104726.0
2018-02-20 09:30:00,41.32,42.65,41.32,42.55,862888.0,36.3369,37.5065,36.3369,37.4185,862888.0
2018-02-20 10:00:00,42.55,42.55,42.29,42.47,632814.0,37.4185,37.4185,37.1899,37.3482,632814.0
2018-02-20 10:30:00,42.47,42.77,42.35,42.65,446858.0,37.3482,37.612,37.2427,37.5065,446858.0
2018-02-20 11:00:00,42.67,43.13,42.65,43.12,237960.0,37.5241,37.9286,37.5065,37.9198,237960.0
2018-02-20 11:30:00,43.12,43.15,42.9,43.12,216946.0,37.9198,37.9462,37.7263,37.9198,216946.0
2018-02-20 12:00:00,43.1,43.26,43.0,43.02,274764.0,37.9022,38.0429,37.8143,37.8318,274764.0
2018-02-20 12:30:00,43.03,43.05,42.74,42.75,119342.0,37.8406,37.8582,37.5856,37.5944,119342.0
2018-02-20 13:00:00,42.74,42.77,42.52,42.56,325864.0,37.5856,37.612,37.3921,37.4273,325864.0
2018-02-20 13:30:00,42.55,42.81,42.55,42.64,388182.0,37.4185,37.6472,37.4185,37.4977,388182.0
2018-02-20 14:00:00,42.7,42.7,42.51,42.51,311034.0,37.5504,37.5504,37.3834,37.3834,311034.0
2018-02-20 14:30:00,42.5,42.57,42.29,42.34,296006.0,37.3746,37.4361,37.1899,37.2339,296006.0
2018-02-20 15:00:00,42.35,42.41,42.04,42.25,616560.0,37.2427,37.2954,36.97,37.1547,616560.0
2018-02-20 15:30:00,42.26,42.5,42.26,42.44,898566.0,37.1635,37.3746,37.1635,37.3218,898566.0
2018-02-21 09:30:00,42.62,42.75,41.86,41.96,552952.0,37.4801,37.5944,36.8117,36.8997,552952.0
2018-02-21 10:00:00,41.97,42.18,41.8,42.16,363168.0,36.9085,37.0932,36.759,37.0756,363168.0
2018-02-21 10:30:00,42.16,42.59,42.13,42.52,369620.0,37.0756,37.4537,37.0492,37.3921,369620.0
2018-02-21 11:00:00,42.52,42.67,42.47,42.58,257626.0,37.3921,37.5241,37.3482,37.4449,257626.0
2018-02-21 11:30:00,42.58,42.67,42.34,42.44,181008.0,37.4449,37.5241,37.2339,37.3218,181008.0
2018-02-21 12:00:00,42.45,42.5,42.35,42.45,222542.0,37.3306,37.3746,37.2427,37.3306,222542.0
2018-02-21 12:30:00,42.43,42.53,42.33,42.51,177340.0,37.313,37.4009,37.2251,37.3834,177340.0
2018-02-21 13:00:00,42.52,42.74,42.51,42.68,141126.0,37.3921,37.5856,37.3834,37.5329,141126.0
2018-02-21 13:30:00,42.69,42.73,42.6,42.65,98320.0,37.5416,37.5768,37.4625,37.5065,98320.0
2018-02-21 14:00:00,42.64,42.91,42.6,42.87,206444.0,37.4977,37.7351,37.4625,37.6999,206444.0
2018-02-21 14:30:00,42.87,42.92,42.52,42.54,170644.0,37.6999,37.7439,37.3921,37.4097,170644.0
2018-02-21 15:00:00,42.53,42.55,42.22,42.39,167310.0,37.4009,37.4185,37.1283,37.2778,167310.0
2018-02-21 15:30:00,42.4,42.48,42.06,42.08,682288.0,37.2866,37.357,36.9876,37.0052,682288.0
2018-02-22 09:30:00,42.09,42.49,42.09,42.36,494770.0,37.014,37.3658,37.014,37.2514,494770.0
2018-02-22 10:00:00,42.37,42.55,42.28,42.49,161722.0,37.2602,37.4185,37.1811,37.3658,161722.0
2018-02-22 10:30:00,42.51,42.65,42.47,42.52,123336.0,37.3834,37.5065,37.3482,37.3921,123336.0
2018-02-22 11:00:00,42.53,42.77,42.52,42.69,95258.0,37.4009,37.612,37.3921,37.5416,95258.0
2018-02-22 11:30:00,42.65,42.79,42.57,42.75,139180.0,37.5065,37.6296,37.4361,37.5944,139180.0
2018-02-22 12:00:00,42.76,42.82,42.51,42.53,94966.0,37.6032,37.656,37.3834,37.4009,94966.0
2018-02-22 12:30:00,42.55,42.56,42.29,42.38,183650.0,37.4185,37.4273,37.1899,37.269,183650.0
2018-02-22 13:00:00,42.38,42.43,42.2,42.24,115184.0,37.269,37.313,37.1107,37.1459,115184.0
2018-02-22 13:30:00,42.24,42.29,42.05,42.15,146466.0,37.1459,37.1899,36.9788,37.0668,146466.0
2018-02-22 14:00:00,42.16,42.33,42.15,42.33,105616.0,37.0756,37.2251,37.0668,37.2251,105616.0
2018-02-22 14:30:00,42.31,42.35,42.05,42.07,124658.0,37.2075,37.2427,36.9788,36.9964,124658.0
2018-02-22 15:00:00,42.06,42.24,41.96,42.1,282554.0,36.9876,37.1459,36.8997,37.0228,282554.0
2018-02-22 15:30:00,42.13,42.13,41.63,41.98,850690.0,37.0492,37.0492,36.6095,36.9173,850690.0
2018-02-23 09:30:00,42.41,42.58,42.11,42.3,150038.0,37.2954,37.4449,37.0316,37.1987,150038.0
2018-02-23 10:00:00,42.27,42.29,42.11,42.17,197244.0,37.1723,37.1899,37.0316,37.0844,197244.0
2018-02-23 10:30:00,42.17,42.27,42.05,42.22,154080.0,37.0844,37.1723,36.9788,37.1283,154080.0
2018-02-23 11:00:00,42.22,42.32,42.15,42.15,133632.0,37.1283,37.2163,37.0668,37.0668,133632.0
2018-02-23 11:30:00,42.15,42.21,42.08,42.1,164902.0,37.0668,37.1195,37.0052,37.0228,164902.0
2018-02-23 12:00:00,42.1,42.21,41.93,41.93,240922.0,37.0228,37.1195,36.8733,36.8733,240922.0
2018-02-23 12:30:00,41.93,41.98,41.84,41.97,199036.0,36.8733,36.9173,36.7942,36.9085,199036.0
2018-02-23 13:00:00,41.96,42.08,41.87,42.06,119964.0,36.8997,37.0052,36.8205,36.9876,119964.0
2018-02-23 13:30:00,42.07,42.1,41.96,42.03,91344.0,36.9964,37.0228,36.8997,36.9612,91344.0
2018-02-23 14:00:00,42.03,42.11,41.98,42.07,86792.0,36.9612,37.0316,36.9173,36.9964,86792.0
2018-02-23 14:30:00,42.06,42.33,42.06,42.31,105762.0,36.9876,37.2251,36.9876,37.2075,105762.0
2018-02-23 15:00:00,42.31,42.47,42.31,42.44,158964.0,37.2075,37.3482,37.2075,37.3218,158964.0
2018-02-23 15:30:00,42.44,42.61,42.44,42.58,443290.0,37.3218,37.4713,37.3218,37.4449,443290.0
2018-02-26 09:30:00,42.73,43.13,42.63,43.13,246374.0,37.5768,37.9286,37.4889,37.9286,246374.0
2018-02-26 10:00:00,43.15,43.23,43.05,43.21,398644.0,37.9462,38.0165,37.8582,37.9989,398644.0
2018-02-26 10:30:00,43.21,43.23,42.83,42.84,200166.0,37.9989,38.0165,37.6648,37.6736,200166.0
2018-02-26 11:00:00,42.84,42.93,42.67,42.68,180094.0,37.6736,37.7527,37.5241,37.5329,180094.0
2018-02-26 11:30:00,42.7,42.77,42.63,42.7,101382.0,37.5504,37.612,37.4889,37.5504,101382.0
2018-02-26 12:00:00,42.7,42.83,42.65,42.79,151790.0,37.5504,37.6648,37.5065,37.6296,151790.0
2018-02-26 12:30:00,42.79,42.94,42.75,42.87,163964.0,37.6296,37.7615,37.5944,37.6999,163964.0
2018-02-26 13:00:00,42.88,42.96,42.85,42.88,87772.0,37.7087,37.7791,37.6824,37.7087,87772.0
2018-02-26 13:30:00,42.88,42.89,42.77,42.82,74084.0,37.7087,37.7175,37.612,37.656,74084.0
2018-02-26 14:00:00,42.83,42.94,42.83,42.93,159550.0,37.6648,37.7615,37.6648,37.7527,159550.0
2018-02-26 14:30:00,42.93,42.96,42.85,42.91,166416.0,37.7527,37.7791,37.6824,37.7351,166416.0
2018-02-26 15:00:00,42.9,43.06,42.89,43.05,175512.0,37.7263,37.867,37.7175,37.8582,175512.0
2018-02-26 15:30:00,43.04,43.2,43.04,43.19,672334.0,37.8494,37.9901,37.8494,37.9813,672334.0
2018-02-27 09:30:00,43.88,45.22,43.81,45.19,1896758.0,38.5881,39.7665,38.5266,39.7402,1896758.0
2018-02-27 10:00:00,45.2,46.13,45.09,45.74,2005978.0,39.7489,40.5668,39.6522,40.2238,2005978.0
2018-02-27 10:30:00,45.74,45.88,44.72,44.81,916804.0,40.2238,40.3469,39.3268,39.406,916804.0
2018-02-27 11:00:00,44.81,45.02,44.71,44.97,654852.0,39.406,39.5907,39.318,39.5467,654852.0
2018-02-27 11:30:00,44.99,45.09,44.48,44.49,489196.0,39.5643,39.6522,39.1158,39.1246,489196.0
2018-02-27 12:00:00,44.49,44.68,44.1,44.28,322502.0,39.1246,39.2917,38.7816,38.9399,322502.0
2018-02-27 12:30:00,44.29,44.66,44.15,44.66,544960.0,38.9487,39.2741,38.8256,39.2741,544960.0
2018-02-27 13:00:00,44.67,44.82,44.54,44.79,294360.0,39.2829,39.4148,39.1685,39.3884,294360.0
2018-02-27 13:30:00,44.77,44.83,44.29,44.31,346602.0,39.3708,39.4236,38.9487,38.9663,346602.0
2018-02-27 14:00:00,44.31,44.36,44.16,44.27,334920.0,38.9663,39.0102,38.8344,38.9311,334920.0
2018-02-27 14:30:00,44.27,44.63,44.25,44.44,327730.0,38.9311,39.2477,38.9135,39.0806,327730.0
2018-02-27 15:00:00,44.44,44.48,44.23,44.35,531402.0,39.0806,39.1158,38.8959,39.0015,531402.0
2018-02-27 15:30:00,44.35,44.57,44.26,44.26,860694.0,39.0015,39.1949,38.9223,38.9223,860694.0
2018-02-28 09:30:00,44.71,45.26,44.44,45.02,521660.0,39.318,39.8017,39.0806,39.5907,521660.0
2018-02-28 10:00:00,45.05,45.13,44.91,44.95,569446.0,39.617,39.6874,39.4939,39.5291,569446.0
2018-02-28 10:30:00,44.95,45.02,44.63,44.82,599222.0,39.5291,39.5907,39.2477,39.4148,599222.0
2018-02-28 11:00:00,44.79,44.99,44.52,44.97,444766.0,39.3884,39.5643,39.151,39.5467,444766.0
2018-02-28 11:30:00,44.98,45.02,44.63,44.74,280458.0,39.5555,39.5907,39.2477,39.3444,280458.0
2018-02-28 12:00:00,44.74,44.89,44.69,44.7,211000.0,39.3444,39.4763,39.3005,39.3092,211000.0
2018-02-28 12:30:00,44.69,44.96,44.6,44.79,227242.0,39.3005,39.5379,39.2213,39.3884,227242.0
2018-02-28 13:00:00,44.78,44.86,44.75,44.81,176302.0,39.3796,39.4499,39.3532,39.406,176302.0
2018-02-28 13:30:00,44.77,44.95,44.72,44.95,191730.0,39.3708,39.5291,39.3268,39.5291,191730.0
2018-02-28 14:00:00,44.93,44.99,44.82,44.82,203422.0,39.5115,39.5643,39.4148,39.4148,203422.0
2018-02-28 14:30:00,44.84,45.0,44.77,44.94,404656.0,39.4324,39.5731,39.3708,39.5203,404656.0
2018-02-28 15:00:00,44.95,45.01,44.77,44.82,618568.0,39.5291,39.5819,39.3708,39.4148,618568.0
2018-02-28 15:30:00,44.83,44.83,44.37,44.47,1261860.0,39.4236,39.4236,39.019,39.107,1261860.0
2018-03-01 09:30:00,44.51,44.74,44.14,44.24,412716.0,39.1422,39.3444,38.8168,38.9047,412716.0
2018-03-01 10:00:00,44.22,44.65,44.16,44.53,394968.0,38.8871,39.2653,38.8344,39.1597,394968.0
2018-03-01 10:30:00,44.55,44.79,44.41,44.44,253550.0,39.1773,39.3884,39.0542,39.0806,253550.0
2018-03-01 11:00:00,44.46,44.74,44.41,44.58,162214.0,39.0982,39.3444,39.0542,39.2037,162214.0
2018-03-01 11:30:00,44.59,45.0,44.57,44.92,233136.0,39.2125,39.5731,39.1949,39.5027,233136.0
2018-03-01 12:00:00,44.92,44.96,44.39,44.48,193878.0,39.5027,39.5379,39.0366,39.1158,193878.0
2018-03-01 12:30:00,44.46,44.7,44.33,44.57,183790.0,39.0982,39.3092,38.9839,39.1949,183790.0
2018-03-01 13:00:00,44.53,44.53,44.13,44.3,213258.0,39.1597,39.1597,38.808,38.9575,213258.0
2018-03-01 13:30:00,44.29,44.29,43.96,44.01,459938.0,38.9487,38.9487,38.6585,38.7025,459938.0
2018-03-01 14:00:00,44.01,44.2,43.78,44.19,743056.0,38.7025,38.8695,38.5002,38.8607,743056.0
2018-03-01 14:30:00,44.19,44.26,43.99,44.15,319016.0,38.8607,38.9223,38.6849,38.8256,319016.0
2018-03-01 15:00:00,44.16,44.58,43.95,44.43,459082.0,38.8344,39.2037,38.6497,39.0718,459082.0
2018-03-01 15:30:00,44.42,44.59,44.14,44.49,1351568.0,39.063,39.2125,38.8168,39.1246,1351568.0
2018-03-02 09:30:00,46.2,46.88,46.06,46.37,2927266.0,40.6283,41.2263,40.5052,40.7778,2927266.0
2018-03-02 10:00:00,46.35,46.41,45.5,45.6,2241512.0,40.7603,40.813,40.0128,40.1007,2241512.0
2018-03-02 10:30:00,45.59,45.84,44.64,44.79,1893418.0,40.0919,40.3118,39.2565,39.3884,1893418.0
2018-03-02 11:00:00,44.77,45.43,44.5,45.24,1147832.0,39.3708,39.9512,39.1334,39.7841,1147832.0
2018-03-02 11:30:00,45.19,45.81,45.04,45.79,867400.0,39.7402,40.2854,39.6082,40.2678,867400.0
2018-03-02 12:00:00,45.8,46.02,45.56,45.9,593410.0,40.2766,40.4701,40.0655,40.3645,593410.0
2018-03-02 12:30:00,45.89,46.02,45.57,45.64,535700.0,40.3557,40.4701,40.0743,40.1359,535700.0
2018-03-02 13:00:00,45.62,45.63,45.21,45.21,327556.0,40.1183,40.1271,39.7577,39.7577,327556.0
2018-03-02 13:30:00,45.22,45.48,45.16,45.39,447082.0,39.7665,39.9952,39.7138,39.916,447082.0
2018-03-02 14:00:00,45.4,45.58,45.35,45.58,290408.0,39.9248,40.0831,39.8809,40.0831,290408.0
2018-03-02 14:30:00,45.56,45.7,45.47,45.47,317276.0,40.0655,40.1886,39.9864,39.9864,317276.0
2018-03-02 15:00:00,45.46,45.56,45.26,45.52,377534.0,39.9776,40.0655,39.8017,40.0304,377534.0
2018-03-02 15:30:00,45.52,45.7,45.49,45.65,1297930.0,40.0304,40.1886,40.004,40.1447,1297930.0
2018-03-05 09:30:00,45.87,46.2,45.55,46.18,602360.0,40.3381,40.6283,40.0567,40.6108,602360.0
2018-03-05 10:00:00,46.18,46.75,46.15,46.66,733748.0,40.6108,41.112,40.5844,41.0329,733748.0
2018-03-05 10:30:00,46.68,46.97,46.59,46.94,613170.0,41.0505,41.3055,40.9713,41.2791,613170.0
2018-03-05 11:00:00,46.93,46.96,46.71,46.82,458072.0,41.2703,41.2967,41.0768,41.1736,458072.0
2018-03-05 11:30:00,46.81,47.08,46.81,46.99,458914.0,41.1648,41.4022,41.1648,41.3231,458914.0
2018-03-05 12:00:00,47.0,47.23,47.0,47.17,272672.0,41.3319,41.5341,41.3319,41.4814,272672.0
2018-03-05 12:30:00,47.16,47.18,46.93,47.06,237540.0,41.4726,41.4902,41.2703,41.3846,237540.0
2018-03-05 13:00:00,47.06,47.18,47.0,47.1,195052.0,41.3846,41.4902,41.3319,41.4198,195052.0
2018-03-05 13:30:00,47.12,47.18,46.99,47.1,275836.0,41.4374,41.4902,41.3231,41.4198,275836.0
2018-03-05 14:00:00,47.1,47.19,46.9,46.98,332154.0,41.4198,41.499,41.2439,41.3143,332154.0
2018-03-05 14:30:00,46.98,47.45,46.98,47.43,483480.0,41.3143,41.7276,41.3143,41.71,483480.0
2018-03-05 15:00:00,47.43,47.46,47.24,47.31,600312.0,41.71,41.7364,41.5429,41.6045,600312.0
2018-03-05 15:30:00,47.3,47.43,47.23,47.23,843832.0,41.5957,41.71,41.5341,41.5341,843832.0
2018-03-06 09:30:00,47.49,47.59,46.87,47.54,765866.0,41.7628,41.8507,41.2175,41.8067,765866.0
2018-03-06 10:00:00,47.55,47.55,47.12,47.46,585750.0,41.8155,41.8155,41.4374,41.7364,585750.0
2018-03-06 10:30:00,47.47,47.63,47.27,47.33,370464.0,41.7452,41.8859,41.5693,41.6221,370464.0
2018-03-06 11:00:00,47.33,47.63,47.29,47.34,392632.0,41.6221,41.8859,41.5869,41.6309,392632.0
2018-03-06 11:30:00,47.38,47.54,47.29,47.36,593124.0,41.666,41.8067,41.5869,41.6485,593124.0
2018-03-06 12:00:00,47.38,47.4,47.18,47.21,137848.0,41.666,41.6836,41.4902,41.5165,137848.0
2018-03-06 12:30:00,47.18,47.61,47.18,47.61,515420.0,41.4902,41.8683,41.4902,41.8683,515420.0
2018-03-06 13:00:00,47.62,47.78,47.6,47.74,201126.0,41.8771,42.0178,41.8595,41.9826,201126.0
2018-03-06 13:30:00,47.74,47.77,47.63,47.73,530246.0,41.9826,42.009,41.8859,41.9738,530246.0
2018-03-06 14:00:00,47.71,48.05,47.71,48.02,1140040.0,41.9562,42.2552,41.9562,42.2289,1140040.0
2018-03-06 14:30:00,48.02,48.28,47.97,48.24,598638.0,42.2289,42.4575,42.1849,42.4223,598638.0
2018-03-06 15:00:00,48.25,48.38,48.18,48.19,1064640.0,42.4311,42.5454,42.3696,42.3784,1064640.0
2018-03-06 15:30:00,48.18,48.33,48.16,48.29,1114758.0,42.3696,42.5015,42.352,42.4663,1114758.0
2018-03-07 09:30:00,47.54,48.05,47.5,47.6,718258.0,41.8067,42.2552,41.7716,41.8595,718258.0
2018-03-07 10:00:00,47.57,47.77,47.44,47.69,257684.0,41.8331,42.009,41.7188,41.9387,257684.0
2018-03-07 10:30:00,47.7,47.86,47.65,47.82,439882.0,41.9474,42.0882,41.9035,42.053,439882.0
2018-03-07 11:00:00,47.8,47.82,47.54,47.68,172590.0,42.0354,42.053,41.8067,41.9299,172590.0
2018-03-07 11:30:00,47.68,47.76,47.33,47.35,168894.0,41.9299,42.0002,41.6221,41.6397,168894.0
2018-03-07 12:00:00,47.35,47.42,47.11,47.27,555266.0,41.6397,41.7012,41.4286,41.5693,555266.0
2018-03-07 12:30:00,47.28,47.35,47.15,47.26,168480.0,41.5781,41.6397,41.4638,41.5605,168480.0
2018-03-07 13:00:00,47.25,47.38,47.15,47.38,164626.0,41.5517,41.666,41.4638,41.666,164626.0
2018-03-07 13:30:00,47.38,47.48,47.37,47.44,94972.0,41.666,41.754,41.6572,41.7188,94972.0
2018-03-07 14:00:00,47.43,47.61,47.4,47.48,204548.0,41.71,41.8683,41.6836,41.754,204548.0
2018-03-07 14:30:00,47.49,47.64,47.49,47.59,140678.0,41.7628,41.8947,41.7628,41.8507,140678.0
2018-03-07 15:00:00,47.6,47.85,47.55,47.85,374614.0,41.8595,42.0794,41.8155,42.0794,374614.0
2018-03-07 15:30:00,47.85,47.97,47.64,47.79,1051404.0,42.0794,42.1849,41.8947,42.0266,1051404.0
2018-03-08 09:30:00,48.5,48.58,47.94,47.96,633456.0,42.651,42.7213,42.1585,42.1761,633456.0
2018-03-08 10:00:00,47.98,48.02,47.6,47.6,251594.0,42.1937,42.2289,41.8595,41.8595,251594.0
2018-03-08 10:30:00,47.6,47.74,47.4,47.52,234066.0,41.8595,41.9826,41.6836,41.7892,234066.0
2018-03-08 11:00:00,47.52,47.67,47.47,47.55,240676.0,41.7892,41.9211,41.7452,41.8155,240676.0
2018-03-08 11:30:00,47.56,47.62,47.31,47.59,201962.0,41.8243,41.8771,41.6045,41.8507,201962.0
2018-03-08 12:00:00,47.57,47.58,47.32,47.43,212054.0,41.8331,41.8419,41.6133,41.71,212054.0
2018-03-08 12:30:00,47.44,47.44,47.3,47.35,249502.0,41.7188,41.7188,41.5957,41.6397,249502.0
2018-03-08 13:00:00,47.35,47.53,47.28,47.37,116992.0,41.6397,41.798,41.5781,41.6572,116992.0
2018-03-08 13:30:00,47.36,47.5,47.29,47.42,120382.0,41.6485,41.7716,41.5869,41.7012,120382.0
2018-03-08 14:00:00,47.42,47.58,47.4,47.54,169772.0,41.7012,41.8419,41.6836,41.8067,169772.0
2018-03-08 14:30:00,47.52,47.63,47.46,47.61,155012.0,41.7892,41.8859,41.7364,41.8683,155012.0
2018-03-08 15:00:00,47.62,47.84,47.57,47.59,288108.0,41.8771,42.0706,41.8331,41.8507,288108.0
2018-03-08 15:30:00,47.59,47.68,47.48,47.67,768692.0,41.8507,41.9299,41.754,41.9211,768692.0
2018-03-09 09:30:00,48.46,49.09,48.23,48.8,1187480.0,42.6158,43.1698,42.4135,42.9148,1187480.0
2018-03-09 10:00:00,48.8,49.22,48.76,49.1,556618.0,42.9148,43.2841,42.8796,43.1786,556618.0
2018-03-09 10:30:00,49.1,49.4,48.98,49.0,461292.0,43.1786,43.4424,43.0731,43.0907,461292.0
2018-03-09 11:00:00,48.99,49.08,48.83,48.98,432612.0,43.0819,43.161,42.9412,43.0731,432612.0
2018-03-09 11:30:00,48.99,49.26,48.99,49.24,335588.0,43.0819,43.3193,43.0819,43.3017,335588.0
2018-03-09 12:00:00,49.24,49.35,49.19,49.27,606956.0,43.3017,43.3985,43.2578,43.3281,606956.0
2018-03-09 12:30:00,49.28,49.31,49.16,49.22,276442.0,43.3369,43.3633,43.2314,43.2841,276442.0
2018-03-09 13:00:00,49.21,49.34,49.21,49.23,290990.0,43.2753,43.3897,43.2753,43.2929,290990.0
2018-03-09 13:30:00,49.23,49.41,49.19,49.4,343024.0,43.2929,43.4512,43.2578,43.4424,343024.0
2018-03-09 14:00:00,49.4,49.57,49.34,49.39,367070.0,43.4424,43.5919,43.3897,43.4336,367070.0
2018-03-09 14:30:00,49.38,49.41,49.33,49.35,218464.0,43.4248,43.4512,43.3809,43.3985,218464.0
2018-03-09 15:00:00,49.34,49.4,49.23,49.36,473490.0,43.3897,43.4424,43.2929,43.4073,473490.0
2018-03-09 15:30:00,49.36,49.5,49.35,49.48,1028738.0,43.4073,43.5304,43.3985,43.5128,1028738.0
2018-03-12 09:30:00,49.77,50.24,49.7,49.99,754186.0,43.7678,44.1811,43.7063,43.9613,754186.0
2018-03-12 10:00:00,49.99,50.02,49.65,49.8,380212.0,43.9613,43.9877,43.6623,43.7942,380212.0
2018-03-12 10:30:00,49.81,49.88,49.71,49.81,252600.0,43.803,43.8645,43.715,43.803,252600.0
2018-03-12 11:00:00,49.81,49.97,49.77,49.81,210142.0,43.803,43.9437,43.7678,43.803,210142.0
2018-03-12 11:30:00,49.82,50.08,49.82,50.01,295582.0,43.8118,44.0404,43.8118,43.9789,295582.0
2018-03-12 12:00:00,50.01,50.16,49.86,49.93,265176.0,43.9789,44.1108,43.847,43.9085,265176.0
2018-03-12 12:30:00,49.92,50.01,49.9,49.94,166454.0,43.8997,43.9789,43.8821,43.9173,166454.0
2018-03-12 13:00:00,49.94,50.08,49.9,50.0,248960.0,43.9173,44.0404,43.8821,43.9701,248960.0
2018-03-12 13:30:00,50.0,50.13,49.92,49.92,263306.0,43.9701,44.0844,43.8997,43.8997,263306.0
2018-03-12 14:00:00,49.92,50.17,49.91,50.12,155604.0,43.8997,44.1196,43.8909,44.0756,155604.0
2018-03-12 14:30:00,50.11,50.13,49.98,50.01,167438.0,44.0668,44.0844,43.9525,43.9789,167438.0
2018-03-12 15:00:00,49.99,50.09,49.99,50.03,306438.0,43.9613,44.0492,43.9613,43.9965,306438.0
2018-03-12 15:30:00,50.03,50.25,50.02,50.12,910266.0,43.9965,44.1899,43.9877,44.0756,910266.0
2018-03-13 09:30:00,50.49,50.49,50.19,50.27,386946.0,44.401,44.401,44.1372,44.2075,386946.0
2018-03-13 10:00:00,50.27,50.74,50.26,50.63,330858.0,44.2075,44.6208,44.1987,44.5241,330858.0
2018-03-13 10:30:00,50.62,50.66,50.24,50.31,485544.0,44.5153,44.5505,44.1811,44.2427,485544.0
2018-03-13 11:00:00,50.31,50.33,49.74,49.84,681272.0,44.2427,44.2603,43.7414,43.8294,681272.0
2018-03-13 11:30:00,49.84,50.02,49.76,49.88,293650.0,43.8294,43.9877,43.759,43.8645,293650.0
2018-03-13 12:00:00,49.88,49.89,49.43,49.52,733118.0,43.8645,43.8733,43.4688,43.548,733118.0
2018-03-13 12:30:00,49.52,49.77,49.49,49.6,457014.0,43.548,43.7678,43.5216,43.6183,457014.0
2018-03-13 13:00:00,49.61,49.69,49.45,49.48,169018.0,43.6271,43.6975,43.4864,43.5128,169018.0
2018-03-13 13:30:00,49.48,49.6,49.32,49.35,192440.0,43.5128,43.6183,43.3721,43.3985,192440.0
2018-03-13 14:00:00,49.35,49.38,49.07,49.12,264088.0,43.3985,43.4248,43.1522,43.1962,264088.0
2018-03-13 14:30:00,49.15,49.35,49.13,49.29,256450.0,43.2226,43.3985,43.205,43.3457,256450.0
2018-03-13 15:00:00,49.28,49.32,48.87,48.98,211862.0,43.3369,43.3721,42.9763,43.0731,211862.0
2018-03-13 15:30:00,48.98,49.15,48.74,49.02,1024384.0,43.0731,43.2226,42.862,43.1083,1024384.0
2018-03-14 09:30:00,49.27,49.27,48.8,49.12,235708.0,43.3281,43.3281,42.9148,43.1962,235708.0
2018-03-14 10:00:00,49.17,49.35,48.85,49.07,152688.0,43.2402,43.3985,42.9588,43.1522,152688.0
2018-03-14 10:30:00,49.07,49.15,48.84,48.85,172830.0,43.1522,43.2226,42.95,42.9588,172830.0
2018-03-14 11:00:00,48.86,48.94,48.56,48.67,237028.0,42.9676,43.0379,42.7037,42.8005,237028.0
2018-03-14 11:30:00,48.69,48.7,48.41,48.42,220334.0,42.8181,42.8268,42.5718,42.5806,220334.0
2018-03-14 12:00:00,48.42,48.66,48.38,48.63,270824.0,42.5806,42.7917,42.5454,42.7653,270824.0
2018-03-14 12:30:00,48.63,48.77,48.5,48.55,144572.0,42.7653,42.8884,42.651,42.6949,144572.0
2018-03-14 13:00:00,48.56,48.66,48.41,48.58,148582.0,42.7037,42.7917,42.5718,42.7213,148582.0
2018-03-14 13:30:00,48.6,48.96,48.58,48.84,236954.0,42.7389,43.0555,42.7213,42.95,236954.0
2018-03-14 14:00:00,48.83,48.94,48.73,48.73,128382.0,42.9412,43.0379,42.8532,42.8532,128382.0
2018-03-14 14:30:00,48.74,48.79,48.51,48.59,207638.0,42.862,42.906,42.6598,42.7301,207638.0
2018-03-14 15:00:00,48.61,48.63,48.44,48.55,237236.0,42.7477,42.7653,42.5982,42.6949,237236.0
2018-03-14 15:30:00,48.56,48.69,48.54,48.63,809074.0,42.7037,42.8181,42.6861,42.7653,809074.0
2018-03-15 09:30:00,48.72,48.82,48.43,48.56,176906.0,42.8444,42.9324,42.5894,42.7037,176906.0
2018-03-15 10:00:00,48.57,48.9,48.56,48.88,120838.0,42.7125,43.0027,42.7037,42.9851,120838.0
2018-03-15 10:30:00,48.89,48.91,48.7,48.81,89616.0,42.9939,43.0115,42.8268,42.9236,89616.0
2018-03-15 11:00:00,48.81,48.9,48.72,48.81,209464.0,42.9236,43.0027,42.8444,42.9236,209464.0
2018-03-15 11:30:00,48.81,48.81,48.58,48.63,112978.0,42.9236,42.9236,42.7213,42.7653,112978.0
2018-03-15 12:00:00,48.65,48.66,48.5,48.52,156328.0,42.7829,42.7917,42.651,42.6686,156328.0
2018-03-15 12:30:00,48.52,48.57,48.44,48.57,85080.0,42.6686,42.7125,42.5982,42.7125,85080.0
2018-03-15 13:00:00,48.57,48.72,48.56,48.66,121748.0,42.7125,42.8444,42.7037,42.7917,121748.0
2018-03-15 13:30:00,48.65,48.67,48.49,48.51,163206.0,42.7829,42.8005,42.6422,42.6598,163206.0
2018-03-15 14:00:00,48.5,48.62,48.48,48.52,208216.0,42.651,42.7565,42.6334,42.6686,208216.0
2018-03-15 14:30:00,48.53,48.7,48.53,48.69,111090.0,42.6774,42.8268,42.6774,42.8181,111090.0
2018-03-15 15:00:00,48.69,48.71,48.63,48.69,262726.0,42.8181,42.8356,42.7653,42.8181,262726.0
2018-03-15 15:30:00,48.68,48.82,48.64,48.77,569580.0,42.8093,42.9324,42.7741,42.8884,569580.0
2018-03-16 09:30:00,48.8,48.99,48.62,48.79,546608.0,42.9148,43.0819,42.7565,42.906,546608.0
2018-03-16 10:00:00,48.82,49.06,48.7,49.02,212478.0,42.9324,43.1434,42.8268,43.1083,212478.0
2018-03-16 10:30:00,49.02,49.32,49.02,49.21,168858.0,43.1083,43.3721,43.1083,43.2753,168858.0
2018-03-16 11:00:00,49.2,49.2,48.95,49.04,183908.0,43.2666,43.2666,43.0467,43.1258,183908.0
2018-03-16 11:30:00,49.03,49.08,48.83,48.85,91134.0,43.1171,43.161,42.9412,42.9588,91134.0
2018-03-16 12:00:00,48.85,48.91,48.74,48.79,127548.0,42.9588,43.0115,42.862,42.906,127548.0
2018-03-16 12:30:00,48.77,48.93,48.74,48.91,157206.0,42.8884,43.0291,42.862,43.0115,157206.0
2018-03-16 13:00:00,48.92,48.97,48.88,48.95,75728.0,43.0203,43.0643,42.9851,43.0467,75728.0
2018-03-16 13:30:00,48.94,49.06,48.94,49.0,106668.0,43.0379,43.1434,43.0379,43.0907,106668.0
2018-03-16 14:00:00,49.01,49.08,48.97,49.05,95180.0,43.0995,43.161,43.0643,43.1346,95180.0
2018-03-16 14:30:00,49.04,49.07,49.0,49.02,69736.0,43.1258,43.1522,43.0907,43.1083,69736.0
2018-03-16 15:00:00,49.01,49.08,48.95,48.96,118172.0,43.0995,43.161,43.0467,43.0555,118172.0
2018-03-16 15:30:00,48.96,49.4,48.96,49.09,739864.0,43.0555,43.4424,43.0555,43.1698,739864.0
2018-03-19 09:30:00,48.62,48.73,48.31,48.52,359548.0,42.7565,42.8532,42.4839,42.6686,359548.0
2018-03-19 10:00:00,48.54,48.62,48.17,48.44,246906.0,42.6861,42.7565,42.3608,42.5982,246906.0
2018-03-19 10:30:00,48.44,48.62,48.27,48.35,173814.0,42.5982,42.7565,42.4487,42.5191,173814.0
2018-03-19 11:00:00,48.33,48.35,47.82,47.96,253796.0,42.5015,42.5191,42.053,42.1761,253796.0
2018-03-19 11:30:00,47.94,47.99,47.51,47.55,156496.0,42.1585,42.2025,41.7804,41.8155,156496.0
2018-03-19 12:00:00,47.55,47.71,47.45,47.67,305066.0,41.8155,41.9562,41.7276,41.9211,305066.0
2018-03-19 12:30:00,47.68,47.94,47.65,47.86,286690.0,41.9299,42.1585,41.9035,42.0882,286690.0
2018-03-19 13:00:00,47.87,47.94,47.6,47.84,170070.0,42.0969,42.1585,41.8595,42.0706,170070.0
2018-03-19 13:30:00,47.83,48.18,47.79,48.16,218406.0,42.0618,42.3696,42.0266,42.352,218406.0
2018-03-19 14:00:00,48.16,48.36,48.06,48.1,252528.0,42.352,42.5279,42.264,42.2992,252528.0
2018-03-19 14:30:00,48.09,48.27,47.94,48.23,246014.0,42.2904,42.4487,42.1585,42.4135,246014.0
2018-03-19 15:00:00,48.23,48.45,48.08,48.33,246040.0,42.4135,42.607,42.2816,42.5015,246040.0
2018-03-19 15:30:00,48.33,48.58,48.25,48.49,804458.0,42.5015,42.7213,42.4311,42.6422,804458.0
2018-03-20 09:30:00,48.67,48.99,48.51,48.7,201352.0,42.8005,43.0819,42.6598,42.8268,201352.0
2018-03-20 10:00:00,48.69,49.08,48.56,49.04,332044.0,42.8181,43.161,42.7037,43.1258,332044.0
2018-03-20 10:30:00,49.05,49.26,48.99,49.26,409510.0,43.1346,43.3193,43.0819,43.3193,409510.0
2018-03-20 11:00:00,49.26,49.28,48.98,49.02,265454.0,43.3193,43.3369,43.0731,43.1083,265454.0
2018-03-20 11:30:00,49.02,49.02,48.74,48.81,126062.0,43.1083,43.1083,42.862,42.9236,126062.0
2018-03-20 12:00:00,48.8,49.13,48.74,49.13,219356.0,42.9148,43.205,42.862,43.205,219356.0
2018-03-20 12:30:00,49.13,49.17,48.92,48.92,157468.0,43.205,43.2402,43.0203,43.0203,157468.0
2018-03-20 13:00:00,48.91,48.99,48.8,48.85,167734.0,43.0115,43.0819,42.9148,42.9588,167734.0
2018-03-20 13:30:00,48.85,48.88,48.74,48.82,116190.0,42.9588,42.9851,42.862,42.9324,116190.0
2018-03-20 14:00:00,48.82,49.09,48.82,49.08,160856.0,42.9324,43.1698,42.9324,43.161,160856.0
2018-03-20 14:30:00,49.07,49.22,49.02,49.16,167654.0,43.1522,43.2841,43.1083,43.2314,167654.0
2018-03-20 15:00:00,49.16,49.32,49.16,49.28,221862.0,43.2314,43.3721,43.2314,43.3369,221862.0
2018-03-20 15:30:00,49.28,49.46,49.24,49.27,1047752.0,43.3369,43.4952,43.3017,43.3281,1047752.0
2018-03-21 09:30:00,49.03,49.27,49.02,49.1,165844.0,43.1171,43.3281,43.1083,43.1786,165844.0
2018-03-21 10:00:00,49.1,49.56,49.1,49.54,267408.0,43.1786,43.5831,43.1786,43.5655,267408.0
2018-03-21 10:30:00,49.52,49.78,49.52,49.65,646594.0,43.548,43.7766,43.548,43.6623,646594.0
2018-03-21 11:00:00,49.65,49.74,49.58,49.74,328658.0,43.6623,43.7414,43.6007,43.7414,328658.0
2018-03-21 11:30:00,49.72,49.92,49.69,49.82,229642.0,43.7238,43.8997,43.6975,43.8118,229642.0
2018-03-21 12:00:00,49.82,49.95,49.75,49.88,262922.0,43.8118,43.9261,43.7502,43.8645,262922.0
2018-03-21 12:30:00,49.88,49.93,49.77,49.79,75818.0,43.8645,43.9085,43.7678,43.7854,75818.0
2018-03-21 13:00:00,49.79,49.84,49.68,49.84,166312.0,43.7854,43.8294,43.6887,43.8294,166312.0
2018-03-21 13:30:00,49.83,49.92,49.8,49.9,159326.0,43.8206,43.8997,43.7942,43.8821,159326.0
2018-03-21 14:00:00,49.88,50.13,49.66,49.74,218678.0,43.8645,44.0844,43.6711,43.7414,218678.0
2018-03-21 14:30:00,49.74,49.77,49.34,49.59,214426.0,43.7414,43.7678,43.3897,43.6095,214426.0
2018-03-21 15:00:00,49.59,49.87,49.57,49.68,194694.0,43.6095,43.8557,43.5919,43.6887,194694.0
2018-03-21 15:30:00,49.67,49.74,49.55,49.61,792480.0,43.6799,43.7414,43.5743,43.6271,792480.0
2018-03-22 09:30:00,48.83,49.11,48.6,49.11,211012.0,42.9412,43.1874,42.7389,43.1874,211012.0
2018-03-22 10:00:00,49.1,49.42,49.02,49.26,157280.0,43.1786,43.46,43.1083,43.3193,157280.0
2018-03-22 10:30:00,49.24,49.24,48.81,48.83,131394.0,43.3017,43.3017,42.9236,42.9412,131394.0
2018-03-22 11:00:00,48.85,49.02,48.57,48.66,382260.0,42.9588,43.1083,42.7125,42.7917,382260.0
2018-03-22 11:30:00,48.69,48.7,48.4,48.54,185196.0,42.8181,42.8268,42.563,42.6861,185196.0
2018-03-22 12:00:00,48.55,49.05,48.49,49.04,148690.0,42.6949,43.1346,42.6422,43.1258,148690.0
2018-03-22 12:30:00,49.05,49.15,48.94,49.12,79662.0,43.1346,43.2226,43.0379,43.1962,79662.0
2018-03-22 13:00:00,49.08,49.16,48.84,49.16,88058.0,43.161,43.2314,42.95,43.2314,88058.0
2018-03-22 13:30:00,49.15,49.19,49.01,49.1,92576.0,43.2226,43.2578,43.0995,43.1786,92576.0
2018-03-22 14:00:00,49.11,49.12,48.85,48.85,164202.0,43.1874,43.1962,42.9588,42.9588,164202.0
2018-03-22 14:30:00,48.86,49.04,48.8,48.82,170880.0,42.9676,43.1258,42.9148,42.9324,170880.0
2018-03-22 15:00:00,48.8,48.92,48.63,48.76,257908.0,42.9148,43.0203,42.7653,42.8796,257908.0
2018-03-22 15:30:00,48.74,48.77,48.25,48.28,1047648.0,42.862,42.8884,42.4311,42.4575,1047648.0
2018-03-23 09:30:00,48.35,48.5,47.68,48.06,271174.0,42.5191,42.651,41.9299,42.264,271174.0
2018-03-23 10:00:00,48.1,48.33,48.0,48.24,328764.0,42.2992,42.5015,42.2113,42.4223,328764.0
2018-03-23 10:30:00,48.24,48.43,48.19,48.38,147066.0,42.4223,42.5894,42.3784,42.5454,147066.0
2018-03-23 11:00:00,48.41,48.43,47.98,47.99,144956.0,42.5718,42.5894,42.1937,42.2025,144956.0
2018-03-23 11:30:00,47.97,48.15,47.6,47.63,225698.0,42.1849,42.3432,41.8595,41.8859,225698.0
2018-03-23 12:00:00,47.61,47.87,47.6,47.87,182208.0,41.8683,42.0969,41.8595,42.0969,182208.0
2018-03-23 12:30:00,47.85,47.87,47.57,47.7,337090.0,42.0794,42.0969,41.8331,41.9474,337090.0
2018-03-23 13:00:00,47.67,48.02,47.61,47.99,187728.0,41.9211,42.2289,41.8683,42.2025,187728.0
2018-03-23 13:30:00,48.02,48.31,48.01,48.26,223882.0,42.2289,42.4839,42.2201,42.4399,223882.0
2018-03-23 14:00:00,48.26,48.33,47.85,47.87,268306.0,42.4399,42.5015,42.0794,42.0969,268306.0
2018-03-23 14:30:00,47.88,47.9,47.31,47.32,151080.0,42.1057,42.1233,41.6045,41.6133,151080.0
2018-03-23 15:00:00,47.36,47.52,47.19,47.44,340790.0,41.6485,41.7892,41.499,41.7188,340790.0
2018-03-23 15:30:00,47.42,47.43,47.01,47.01,893708.0,41.7012,41.71,41.3407,41.3407,893708.0
2018-03-26 09:30:00,47.99,48.26,47.81,48.02,198288.0,42.2025,42.4399,42.0442,42.2289,198288.0
2018-03-26 10:00:00,48.03,48.18,47.91,47.96,151822.0,42.2377,42.3696,42.1321,42.1761,151822.0
2018-03-26 10:30:00,47.93,48.0,47.74,47.74,138716.0,42.1497,42.2113,41.9826,41.9826,138716.0
2018-03-26 11:00:00,47.74,47.86,47.31,47.65,162218.0,41.9826,42.0882,41.6045,41.9035,162218.0
2018-03-26 11:30:00,47.63,48.08,47.59,47.94,106282.0,41.8859,42.2816,41.8507,42.1585,106282.0
2018-03-26 12:00:00,47.95,48.16,47.87,48.07,55922.0,42.1673,42.352,42.0969,42.2728,55922.0
2018-03-26 12:30:00,48.07,48.1,47.85,47.92,67130.0,42.2728,42.2992,42.0794,42.1409,67130.0
2018-03-26 13:00:00,47.92,48.24,47.92,48.23,74906.0,42.1409,42.4223,42.1409,42.4135,74906.0
2018-03-26 13:30:00,48.23,48.23,48.0,48.06,100862.0,42.4135,42.4135,42.2113,42.264,100862.0
2018-03-26 14:00:00,48.06,48.51,48.04,48.47,107206.0,42.264,42.6598,42.2464,42.6246,107206.0
2018-03-26 14:30:00,48.5,48.76,48.5,48.63,151530.0,42.651,42.8796,42.651,42.7653,151530.0
2018-03-26 15:00:00,48.63,48.84,48.63,48.83,175996.0,42.7653,42.95,42.7653,42.9412,175996.0
2018-03-26 15:30:00,48.84,49.04,48.72,48.99,576454.0,42.95,43.1258,42.8444,43.0819,576454.0
2018-03-27 09:30:00,49.34,49.35,48.92,49.23,257732.0,43.3897,43.3985,43.0203,43.2929,257732.0
2018-03-27 10:00:00,49.22,49.33,48.81,48.95,167372.0,43.2841,43.3809,42.9236,43.0467,167372.0
2018-03-27 10:30:00,48.95,49.26,48.83,49.05,90784.0,43.0467,43.3193,42.9412,43.1346,90784.0
2018-03-27 11:00:00,49.04,49.13,48.89,49.1,104896.0,43.1258,43.205,42.9939,43.1786,104896.0
2018-03-27 11:30:00,49.13,49.55,49.12,49.48,115160.0,43.205,43.5743,43.1962,43.5128,115160.0
2018-03-27 12:00:00,49.47,49.55,49.02,49.04,169424.0,43.504,43.5743,43.1083,43.1258,169424.0
2018-03-27 12:30:00,49.01,49.19,48.86,49.04,149008.0,43.0995,43.2578,42.9676,43.1258,149008.0
2018-03-27 13:00:00,49.09,49.26,48.9,48.92,128172.0,43.1698,43.3193,43.0027,43.0203,128172.0
2018-03-27 13:30:00,48.93,48.99,48.63,48.75,182838.0,43.0291,43.0819,42.7653,42.8708,182838.0
2018-03-27 14:00:00,48.75,48.76,48.31,48.31,258902.0,42.8708,42.8796,42.4839,42.4839,258902.0
2018-03-27 14:30:00,48.31,48.42,47.88,47.92,297938.0,42.4839,42.5806,42.1057,42.1409,297938.0
2018-03-27 15:00:00,47.92,48.01,47.35,47.38,457156.0,42.1409,42.2201,41.6397,41.666,457156.0
2018-03-27 15:30:00,47.35,47.39,46.87,47.2,1289410.0,41.6397,41.6748,41.2175,41.5077,1289410.0
2018-03-28 09:30:00,47.04,47.2,46.24,46.81,587646.0,41.367,41.5077,40.6635,41.1648,587646.0
2018-03-28 10:00:00,46.85,47.12,46.43,46.54,329258.0,41.2,41.4374,40.8306,40.9273,329258.0
2018-03-28 10:30:00,46.54,46.61,45.77,46.18,496962.0,40.9273,40.9889,40.2502,40.6108,496962.0
2018-03-28 11:00:00,46.17,46.32,45.89,45.9,401642.0,40.602,40.7339,40.3557,40.3645,401642.0
2018-03-28 11:30:00,45.94,46.31,45.77,45.95,254874.0,40.3997,40.7251,40.2502,40.4085,254874.0
2018-03-28 12:00:00,45.99,46.61,45.94,46.3,303964.0,40.4437,40.9889,40.3997,40.7163,303964.0
2018-03-28 12:30:00,46.31,46.49,46.1,46.1,249724.0,40.7251,40.8834,40.5404,40.5404,249724.0
2018-03-28 13:00:00,46.1,46.26,45.93,46.17,232098.0,40.5404,40.6811,40.3909,40.602,232098.0
2018-03-28 13:30:00,46.19,46.42,46.02,46.19,330566.0,40.6196,40.8218,40.4701,40.6196,330566.0
2018-03-28 14:00:00,46.19,46.26,45.96,46.05,208478.0,40.6196,40.6811,40.4173,40.4964,208478.0
2018-03-28 14:30:00,46.02,46.29,45.88,45.96,391936.0,40.4701,40.7075,40.3469,40.4173,391936.0
2018-03-28 15:00:00,45.96,45.96,45.47,45.74,631194.0,40.4173,40.4173,39.9864,40.2238,631194.0
2018-03-28 15:30:00,45.74,45.87,45.56,45.58,1352192.0,40.2238,40.3381,40.0655,40.0831,1352192.0
2018-03-29 09:30:00,45.97,46.13,45.23,45.35,466158.0,40.4261,40.5668,39.7753,39.8809,466158.0
2018-03-29 10:00:00,45.31,45.77,45.23,45.73,474748.0,39.8457,40.2502,39.7753,40.215,474748.0
2018-03-29 10:30:00,45.74,45.91,45.7,45.88,680780.0,40.2238,40.3733,40.1886,40.3469,680780.0
2018-03-29 11:00:00,45.89,45.99,45.66,45.74,368522.0,40.3557,40.4437,40.1535,40.2238,368522.0
2018-03-29 11:30:00,45.74,45.76,45.58,45.63,147150.0,40.2238,40.2414,40.0831,40.1271,147150.0
2018-03-29 12:00:00,45.65,45.69,45.39,45.59,176048.0,40.1447,40.1799,39.916,40.0919,176048.0
2018-03-29 12:30:00,45.6,45.78,45.56,45.74,194694.0,40.1007,40.259,40.0655,40.2238,194694.0
2018-03-29 13:00:00,45.72,45.79,45.54,45.65,196684.0,40.2062,40.2678,40.0479,40.1447,196684.0
2018-03-29 13:30:00,45.65,46.13,45.64,46.03,252900.0,40.1447,40.5668,40.1359,40.4788,252900.0
2018-03-29 14:00:00,46.05,46.13,45.94,46.09,477796.0,40.4964,40.5668,40.3997,40.5316,477796.0
2018-03-29 14:30:00,46.08,46.24,46.07,46.1,411646.0,40.5228,40.6635,40.514,40.5404,411646.0
2018-03-29 15:00:00,46.1,46.31,45.91,45.99,418754.0,40.5404,40.7251,40.3733,40.4437,418754.0
2018-03-29 15:30:00,45.99,46.01,45.65,45.68,1325170.0,40.4437,40.4613,40.1447,40.1711,1325170.0
2018-04-02 09:30:00,45.49,45.75,45.2,45.23,659438.0,40.004,40.2326,39.7489,39.7753,659438.0
2018-04-02 10:00:00,45.24,45.24,44.78,44.79,397840.0,39.7841,39.7841,39.3796,39.3884,397840.0
2018-04-02 10:30:00,44.77,44.92,44.41,44.51,603188.0,39.3708,39.5027,39.0542,39.1422,603188.0
2018-04-02 11:00:00,44.51,44.59,44.26,44.55,390322.0,39.1422,39.2125,38.9223,39.1773,390322.0
2018-04-02 11:30:00,44.55,44.67,44.01,44.32,441628.0,39.1773,39.2829,38.7025,38.9751,441628.0
2018-04-02 12:00:00,44.35,44.44,44.18,44.33,368220.0,39.0015,39.0806,38.852,38.9839,368220.0
2018-04-02 12:30:00,44.31,44.84,44.31,44.72,268310.0,38.9663,39.4324,38.9663,39.3268,268310.0
2018-04-02 13:00:00,44.72,44.79,44.34,44.35,241978.0,39.3268,39.3884,38.9927,39.0015,241978.0
2018-04-02 13:30:00,44.34,44.44,43.99,44.18,216094.0,38.9927,39.0806,38.6849,38.852,216094.0
2018-04-02 14:00:00,44.13,44.17,43.88,43.92,371832.0,38.808,38.8432,38.5881,38.6233,371832.0
2018-04-02 14:30:00,43.92,44.08,43.62,43.87,425982.0,38.6233,38.764,38.3595,38.5793,425982.0
2018-04-02 15:00:00,43.87,44.09,43.68,43.71,612878.0,38.5793,38.7728,38.4123,38.4386,612878.0
2018-04-02 15:30:00,43.71,43.99,43.63,43.83,1662742.0,38.4386,38.6849,38.3683,38.5442,1662742.0
2018-04-03 09:30:00,44.2,44.5,44.01,44.13,314034.0,38.8695,39.1334,38.7025,38.808,314034.0
2018-04-03 10:00:00,44.08,44.2,43.74,43.93,169100.0,38.764,38.8695,38.465,38.6321,169100.0
2018-04-03 10:30:00,43.93,44.46,43.87,44.4,211700.0,38.6321,39.0982,38.5793,39.0454,211700.0
2018-04-03 11:00:00,44.4,44.6,44.31,44.32,286546.0,39.0454,39.2213,38.9663,38.9751,286546.0
2018-04-03 11:30:00,44.34,44.35,43.69,43.7,175152.0,38.9927,39.0015,38.421,38.4298,175152.0
2018-04-03 12:00:00,43.72,44.07,43.71,43.85,184472.0,38.4474,38.7552,38.4386,38.5618,184472.0
2018-04-03 12:30:00,43.85,44.02,43.85,43.95,114734.0,38.5618,38.7113,38.5618,38.6497,114734.0
2018-04-03 13:00:00,43.97,44.09,43.82,44.02,147144.0,38.6673,38.7728,38.5354,38.7113,147144.0
2018-04-03 13:30:00,44.01,44.09,43.87,44.02,113864.0,38.7025,38.7728,38.5793,38.7113,113864.0
2018-04-03 14:00:00,44.02,44.07,43.84,43.85,156464.0,38.7113,38.7552,38.553,38.5618,156464.0
2018-04-03 14:30:00,43.87,44.27,43.68,44.22,194116.0,38.5793,38.9311,38.4123,38.8871,194116.0
2018-04-03 15:00:00,44.21,44.59,44.15,44.57,400150.0,38.8783,39.2125,38.8256,39.1949,400150.0
2018-04-03 15:30:00,44.59,44.59,44.31,44.52,962210.0,39.2125,39.2125,38.9663,39.151,962210.0
2018-04-04 09:30:00,43.58,44.27,43.46,44.26,527670.0,38.3243,38.9311,38.2188,38.9223,527670.0
2018-04-04 10:00:00,44.22,44.39,44.11,44.32,246044.0,38.8871,39.0366,38.7904,38.9751,246044.0
2018-04-04 10:30:00,44.35,44.47,43.99,44.43,171090.0,39.0015,39.107,38.6849,39.0718,171090.0
2018-04-04 11:00:00,44.44,44.58,44.15,44.52,246760.0,39.0806,39.2037,38.8256,39.151,246760.0
2018-04-04 11:30:00,44.49,44.67,44.33,44.42,299882.0,39.1246,39.2829,38.9839,39.063,299882.0
2018-04-04 12:00:00,44.41,44.68,44.34,44.6,131366.0,39.0542,39.2917,38.9927,39.2213,131366.0
2018-04-04 12:30:00,44.6,44.77,44.49,44.51,112060.0,39.2213,39.3708,39.1246,39.1422,112060.0
2018-04-04 13:00:00,44.51,44.54,44.2,44.3,102558.0,39.1422,39.1685,38.8695,38.9575,102558.0
2018-04-04 13:30:00,44.27,44.4,44.22,44.31,76208.0,38.9311,39.0454,38.8871,38.9663,76208.0
2018-04-04 14:00:00,44.29,44.77,44.29,44.74,146896.0,38.9487,39.3708,38.9487,39.3444,146896.0
2018-04-04 14:30:00,44.74,44.87,44.63,44.86,137792.0,39.3444,39.4587,39.2477,39.4499,137792.0
2018-04-04 15:00:00,44.85,45.07,44.82,45.02,196866.0,39.4412,39.6346,39.4148,39.5907,196866.0
2018-04-04 15:30:00,45.02,45.21,44.97,45.09,778162.0,39.5907,39.7577,39.5467,39.6522,778162.0
2018-04-05 09:30:00,45.31,45.46,44.8,44.95,216328.0,39.8457,39.9776,39.3972,39.5291,216328.0
2018-04-05 10:00:00,44.95,45.07,44.61,44.71,212122.0,39.5291,39.6346,39.2301,39.318,212122.0
2018-04-05 10:30:00,44.7,44.98,44.7,44.87,109890.0,39.3092,39.5555,39.3092,39.4587,109890.0
2018-04-05 11:00:00,44.87,45.1,44.87,45.01,228398.0,39.4587,39.661,39.4587,39.5819,228398.0
2018-04-05 11:30:00,45.0,45.02,44.85,44.96,116778.0,39.5731,39.5907,39.4412,39.5379,116778.0
2018-04-05 12:00:00,44.96,44.99,44.65,44.72,111134.0,39.5379,39.5643,39.2653,39.3268,111134.0
2018-04-05 12:30:00,44.77,44.91,44.63,44.91,96630.0,39.3708,39.4939,39.2477,39.4939,96630.0
2018-04-05 13:00:00,44.91,45.02,44.51,44.53,120580.0,39.4939,39.5907,39.1422,39.1597,120580.0
2018-04-05 13:30:00,44.52,44.61,44.22,44.39,271580.0,39.151,39.2301,38.8871,39.0366,271580.0
2018-04-05 14:00:00,44.41,44.49,44.24,44.39,117570.0,39.0542,39.1246,38.9047,39.0366,117570.0
2018-04-05 14:30:00,44.39,44.71,44.38,44.66,187630.0,39.0366,39.318,39.0278,39.2741,187630.0
2018-04-05 15:00:00,44.64,44.83,44.57,44.78,273400.0,39.2565,39.4236,39.1949,39.3796,273400.0
2018-04-05 15:30:00,44.77,44.96,44.67,44.81,810306.0,39.3708,39.5379,39.2829,39.406,810306.0
2018-04-06 09:30:00,44.2,44.85,44.16,44.54,152486.0,38.8695,39.4412,38.8344,39.1685,152486.0
2018-04-06 10:00:00,44.55,44.56,44.26,44.3,88010.0,39.1773,39.1861,38.9223,38.9575,88010.0
2018-04-06 10:30:00,44.31,44.37,44.09,44.17,97762.0,38.9663,39.019,38.7728,38.8432,97762.0
2018-04-06 11:00:00,44.15,44.15,43.83,44.04,201342.0,38.8256,38.8256,38.5442,38.7288,201342.0
2018-04-06 11:30:00,44.03,44.2,43.97,44.17,182394.0,38.72,38.8695,38.6673,38.8432,182394.0
2018-04-06 12:00:00,44.15,44.18,43.77,43.77,189610.0,38.8256,38.852,38.4914,38.4914,189610.0
2018-04-06 12:30:00,43.77,43.98,43.73,43.94,205732.0,38.4914,38.6761,38.4562,38.6409,205732.0
2018-04-06 13:00:00,43.92,43.99,43.74,43.88,127154.0,38.6233,38.6849,38.465,38.5881,127154.0
2018-04-06 13:30:00,43.89,43.95,43.4,43.41,133364.0,38.5969,38.6497,38.166,38.1748,133364.0
2018-04-06 14:00:00,43.38,43.57,43.22,43.26,259320.0,38.1484,38.3155,38.0077,38.0429,259320.0
2018-04-06 14:30:00,43.22,43.31,42.94,43.05,164192.0,38.0077,38.0869,37.7615,37.8582,164192.0
2018-04-06 15:00:00,43.06,43.21,42.96,43.01,311674.0,37.867,37.9989,37.7791,37.8231,311674.0
2018-04-06 15:30:00,43.01,43.38,42.98,43.13,921704.0,37.8231,38.1484,37.7967,37.9286,921704.0
2018-04-09 09:30:00,43.57,43.87,43.25,43.77,258350.0,38.3155,38.5793,38.0341,38.4914,258350.0
2018-04-09 10:00:00,43.76,43.79,43.51,43.68,199742.0,38.4826,38.509,38.2628,38.4123,199742.0
2018-04-09 10:30:00,43.68,44.06,43.68,43.93,289860.0,38.4123,38.7464,38.4123,38.6321,289860.0
2018-04-09 11:00:00,43.93,44.22,43.88,44.22,200736.0,38.6321,38.8871,38.5881,38.8871,200736.0
2018-04-09 11:30:00,44.22,44.35,44.16,44.31,199590.0,38.8871,39.0015,38.8344,38.9663,199590.0
2018-04-09 12:00:00,44.32,44.46,44.23,44.34,139112.0,38.9751,39.0982,38.8959,38.9927,139112.0
2018-04-09 12:30:00,44.32,44.38,44.19,44.35,160426.0,38.9751,39.0278,38.8607,39.0015,160426.0
2018-04-09 13:00:00,44.35,44.52,44.24,44.29,97182.0,39.0015,39.151,38.9047,38.9487,97182.0
2018-04-09 13:30:00,44.3,44.32,44.11,44.12,198728.0,38.9575,38.9751,38.7904,38.7992,198728.0
2018-04-09 14:00:00,44.16,44.16,43.88,43.98,184806.0,38.8344,38.8344,38.5881,38.6761,184806.0
2018-04-09 14:30:00,43.99,44.02,43.74,43.95,135586.0,38.6849,38.7113,38.465,38.6497,135586.0
2018-04-09 15:00:00,43.95,43.95,43.39,43.48,341184.0,38.6497,38.6497,38.1572,38.2364,341184.0
2018-04-09 15:30:00,43.47,43.48,43.06,43.1,641354.0,38.2276,38.2364,37.867,37.9022,641354.0
2018-04-10 09:30:00,44.03,44.62,43.71,43.84,490340.0,38.72,39.2389,38.4386,38.553,490340.0
2018-04-10 10:00:00,43.84,44.3,43.73,44.22,306778.0,38.553,38.9575,38.4562,38.8871,306778.0
2018-04-10 10:30:00,44.23,44.51,44.19,44.21,292338.0,38.8959,39.1422,38.8607,38.8783,292338.0
2018-04-10 11:00:00,44.22,44.24,43.93,44.02,285228.0,38.8871,38.9047,38.6321,38.7113,285228.0
2018-04-10 11:30:00,44.03,44.13,43.77,43.99,352654.0,38.72,38.808,38.4914,38.6849,352654.0
2018-04-10 12:00:00,44.0,44.03,43.48,43.64,183826.0,38.6937,38.72,38.2364,38.3771,183826.0
2018-04-10 12:30:00,43.63,43.96,43.63,43.94,167012.0,38.3683,38.6585,38.3683,38.6409,167012.0
2018-04-10 13:00:00,43.94,44.21,43.86,44.17,94918.0,38.6409,38.8783,38.5705,38.8432,94918.0
2018-04-10 13:30:00,44.19,44.35,44.04,44.34,113056.0,38.8607,39.0015,38.7288,38.9927,113056.0
2018-04-10 14:00:00,44.34,44.5,44.29,44.3,185310.0,38.9927,39.1334,38.9487,38.9575,185310.0
2018-04-10 14:30:00,44.31,44.44,44.15,44.42,193276.0,38.9663,39.0806,38.8256,39.063,193276.0
2018-04-10 15:00:00,44.44,44.6,44.35,44.44,126116.0,39.0806,39.2213,39.0015,39.0806,126116.0
2018-04-10 15:30:00,44.44,44.49,44.31,44.37,541330.0,39.0806,39.1246,38.9663,39.019,541330.0
2018-04-11 09:30:00,43.81,44.34,43.74,44.34,167110.0,38.5266,38.9927,38.465,38.9927,167110.0
2018-04-11 10:00:00,44.29,44.63,44.05,44.62,146180.0,38.9487,39.2477,38.7376,39.2389,146180.0
2018-04-11 10:30:00,44.59,44.68,44.46,44.49,203968.0,39.2125,39.2917,39.0982,39.1246,203968.0
2018-04-11 11:00:00,44.49,44.54,44.35,44.52,107808.0,39.1246,39.1685,39.0015,39.151,107808.0
2018-04-11 11:30:00,44.5,44.9,44.48,44.78,168434.0,39.1334,39.4851,39.1158,39.3796,168434.0
2018-04-11 12:00:00,44.81,45.0,44.71,44.71,138474.0,39.406,39.5731,39.318,39.318,138474.0
2018-04-11 12:30:00,44.73,44.8,44.46,44.52,359896.0,39.3356,39.3972,39.0982,39.151,359896.0
2018-04-11 13:00:00,44.52,44.69,44.49,44.57,207064.0,39.151,39.3005,39.1246,39.1949,207064.0
2018-04-11 13:30:00,44.58,44.6,44.42,44.55,145758.0,39.2037,39.2213,39.063,39.1773,145758.0
2018-04-11 14:00:00,44.55,44.63,44.34,44.45,135728.0,39.1773,39.2477,38.9927,39.0894,135728.0
2018-04-11 14:30:00,44.47,44.61,44.35,44.46,124662.0,39.107,39.2301,39.0015,39.0982,124662.0
2018-04-11 15:00:00,44.46,44.47,44.19,44.3,251804.0,39.0982,39.107,38.8607,38.9575,251804.0
2018-04-11 15:30:00,44.3,44.42,44.17,44.24,613414.0,38.9575,39.063,38.8432,38.9047,613414.0
2018-04-12 09:30:00,44.58,44.71,44.37,44.7,166180.0,39.2037,39.318,39.019,39.3092,166180.0
2018-04-12 10:00:00,44.71,44.81,44.52,44.63,176810.0,39.318,39.406,39.151,39.2477,176810.0
2018-04-12 10:30:00,44.64,44.88,44.55,44.85,284324.0,39.2565,39.4675,39.1773,39.4412,284324.0
2018-04-12 11:00:00,44.85,44.96,44.75,44.77,288462.0,39.4412,39.5379,39.3532,39.3708,288462.0
2018-04-12 11:30:00,44.77,44.85,44.62,44.69,189906.0,39.3708,39.4412,39.2389,39.3005,189906.0
2018-04-12 12:00:00,44.69,44.77,44.62,44.66,217034.0,39.3005,39.3708,39.2389,39.2741,217034.0
2018-04-12 12:30:00,44.67,44.8,44.63,44.76,155178.0,39.2829,39.3972,39.2477,39.362,155178.0
2018-04-12 13:00:00,44.76,44.81,44.36,44.38,197226.0,39.362,39.406,39.0102,39.0278,197226.0
2018-04-12 13:30:00,44.37,44.5,44.32,44.35,437742.0,39.019,39.1334,38.9751,39.0015,437742.0
2018-04-12 14:00:00,44.34,44.51,44.27,44.39,367342.0,38.9927,39.1422,38.9311,39.0366,367342.0
2018-04-12 14:30:00,44.4,44.55,44.32,44.48,254854.0,39.0454,39.1773,38.9751,39.1158,254854.0
2018-04-12 15:00:00,44.48,44.67,44.46,44.66,223444.0,39.1158,39.2829,39.0982,39.2741,223444.0
2018-04-12 15:30:00,44.65,44.71,44.47,44.53,846192.0,39.2653,39.318,39.107,39.1597,846192.0
2018-04-13 09:30:00,44.77,44.84,44.02,44.02,257782.0,39.3708,39.4324,38.7113,38.7113,257782.0
2018-04-13 10:00:00,44.02,44.14,43.82,43.9,314542.0,38.7113,38.8168,38.5354,38.6057,314542.0
2018-04-13 10:30:00,43.92,44.1,43.82,43.9,226972.0,38.6233,38.7816,38.5354,38.6057,226972.0
2018-04-13 11:00:00,43.88,43.92,43.72,43.9,174188.0,38.5881,38.6233,38.4474,38.6057,174188.0
2018-04-13 11:30:00,43.93,44.06,43.88,44.05,126464.0,38.6321,38.7464,38.5881,38.7376,126464.0
2018-04-13 12:00:00,44.03,44.14,43.98,44.12,110174.0,38.72,38.8168,38.6761,38.7992,110174.0
2018-04-13 12:30:00,44.11,44.16,44.02,44.07,220814.0,38.7904,38.8344,38.7113,38.7552,220814.0
2018-04-13 13:00:00,44.07,44.17,44.03,44.1,366248.0,38.7552,38.8432,38.72,38.7816,366248.0
2018-04-13 13:30:00,44.09,44.13,43.96,44.01,417238.0,38.7728,38.808,38.6585,38.7025,417238.0
2018-04-13 14:00:00,44.02,44.06,43.91,43.91,291950.0,38.7113,38.7464,38.6145,38.6145,291950.0
2018-04-13 14:30:00,43.91,43.95,43.82,43.84,148344.0,38.6145,38.6497,38.5354,38.553,148344.0
2018-04-13 15:00:00,43.84,43.84,43.5,43.58,276468.0,38.553,38.553,38.254,38.3243,276468.0
2018-04-13 15:30:00,43.58,43.77,43.55,43.67,720620.0,38.3243,38.4914,38.2979,38.4035,720620.0
2018-04-16 09:30:00,44.1,44.1,43.4,43.54,267324.0,38.7816,38.7816,38.166,38.2891,267324.0
2018-04-16 10:00:00,43.57,43.72,43.52,43.7,198486.0,38.3155,38.4474,38.2716,38.4298,198486.0
2018-04-16 10:30:00,43.71,43.73,43.34,43.38,178140.0,38.4386,38.4562,38.1133,38.1484,178140.0
2018-04-16 11:00:00,43.4,43.44,43.1,43.16,262512.0,38.166,38.2012,37.9022,37.955,262512.0
2018-04-16 11:30:00,43.18,43.25,43.07,43.2,329274.0,37.9726,38.0341,37.8758,37.9901,329274.0
2018-04-16 12:00:00,43.21,43.52,43.14,43.41,506950.0,37.9989,38.2716,37.9374,38.1748,506950.0
2018-04-16 12:30:00,43.42,43.47,43.24,43.38,503058.0,38.1836,38.2276,38.0253,38.1484,503058.0
2018-04-16 13:00:00,43.38,43.55,43.35,43.38,442120.0,38.1484,38.2979,38.1221,38.1484,442120.0
2018-04-16 13:30:00,43.38,43.4,43.2,43.25,334344.0,38.1484,38.166,37.9901,38.0341,334344.0
2018-04-16 14:00:00,43.27,43.4,42.98,43.38,435288.0,38.0517,38.166,37.7967,38.1484,435288.0
2018-04-16 14:30:00,43.36,43.44,43.26,43.35,297874.0,38.1308,38.2012,38.0429,38.1221,297874.0
2018-04-16 15:00:00,43.35,43.4,43.17,43.27,579912.0,38.1221,38.166,37.9638,38.0517,579912.0
2018-04-16 15:30:00,43.27,43.31,43.08,43.12,1547776.0,38.0517,38.0869,37.8846,37.9198,1547776.0
2018-04-17 09:30:00,43.42,44.13,43.38,44.1,512520.0,38.1836,38.808,38.1484,38.7816,512520.0
2018-04-17 10:00:00,44.1,44.24,43.95,43.96,314186.0,38.7816,38.9047,38.6497,38.6585,314186.0
2018-04-17 10:30:00,43.97,44.04,43.84,43.88,368094.0,38.6673,38.7288,38.553,38.5881,368094.0
2018-04-17 11:00:00,43.88,44.3,43.84,44.19,450388.0,38.5881,38.9575,38.553,38.8607,450388.0
2018-04-17 11:30:00,44.19,44.31,44.1,44.23,273950.0,38.8607,38.9663,38.7816,38.8959,273950.0
2018-04-17 12:00:00,44.24,44.38,44.24,44.37,474296.0,38.9047,39.0278,38.9047,39.019,474296.0
2018-04-17 12:30:00,44.38,44.52,44.37,44.51,268664.0,39.0278,39.151,39.019,39.1422,268664.0
2018-04-17 13:00:00,44.5,44.67,44.49,44.66,246296.0,39.1334,39.2829,39.1246,39.2741,246296.0
2018-04-17 13:30:00,44.67,44.77,44.63,44.75,191996.0,39.2829,39.3708,39.2477,39.3532,191996.0
2018-04-17 14:00:00,44.74,44.82,44.65,44.7,293768.0,39.3444,39.4148,39.2653,39.3092,293768.0
2018-04-17 14:30:00,44.69,44.82,44.68,44.72,266124.0,39.3005,39.4148,39.2917,39.3268,266124.0
2018-04-17 15:00:00,44.72,44.77,44.65,44.67,263378.0,39.3268,39.3708,39.2653,39.2829,263378.0
2018-04-17 15:30:00,44.67,44.7,44.52,44.54,672760.0,39.2829,39.3092,39.151,39.1685,672760.0
2018-04-18 09:30:00,44.34,44.63,44.03,44.06,408574.0,38.9927,39.2477,38.72,38.7464,408574.0
2018-04-18 10:00:00,44.05,44.19,43.75,44.19,412680.0,38.7376,38.8607,38.4738,38.8607,412680.0
2018-04-18 10:30:00,44.17,44.45,44.12,44.34,321092.0,38.8432,39.0894,38.7992,38.9927,321092.0
2018-04-18 11:00:00,44.35,44.49,43.98,44.09,225032.0,39.0015,39.1246,38.6761,38.7728,225032.0
2018-04-18 11:30:00,44.1,44.21,43.85,44.09,217002.0,38.7816,38.8783,38.5618,38.7728,217002.0
2018-04-18 12:00:00,44.09,44.27,43.99,44.2,124370.0,38.7728,38.9311,38.6849,38.8695,124370.0
2018-04-18 12:30:00,44.2,44.21,44.08,44.19,49864.0,38.8695,38.8783,38.764,38.8607,49864.0
2018-04-18 13:00:00,44.19,44.24,44.15,44.2,63388.0,38.8607,38.9047,38.8256,38.8695,63388.0
2018-04-18 13:30:00,44.2,44.26,44.15,44.19,65678.0,38.8695,38.9223,38.8256,38.8607,65678.0
2018-04-18 14:00:00,44.17,44.34,44.14,44.31,95714.0,38.8432,38.9927,38.8168,38.9663,95714.0
2018-04-18 14:30:00,44.31,44.34,44.19,44.29,105834.0,38.9663,38.9927,38.8607,38.9487,105834.0
2018-04-18 15:00:00,44.29,44.38,44.18,44.2,261116.0,38.9487,39.0278,38.852,38.8695,261116.0
2018-04-18 15:30:00,44.2,44.24,43.95,44.0,669318.0,38.8695,38.9047,38.6497,38.6937,669318.0
2018-04-19 09:30:00,43.15,43.36,42.77,42.77,442614.0,37.9462,38.1308,37.612,37.612,442614.0
2018-04-19 10:00:00,42.77,43.02,42.55,42.86,397206.0,37.612,37.8318,37.4185,37.6911,397206.0
2018-04-19 10:30:00,42.85,42.91,42.51,42.6,289950.0,37.6824,37.7351,37.3834,37.4625,289950.0
2018-04-19 11:00:00,42.62,42.72,42.24,42.71,449894.0,37.4801,37.568,37.1459,37.5592,449894.0
2018-04-19 11:30:00,42.71,42.83,42.49,42.61,302196.0,37.5592,37.6648,37.3658,37.4713,302196.0
2018-04-19 12:00:00,42.6,42.81,42.46,42.73,211942.0,37.4625,37.6472,37.3394,37.5768,211942.0
2018-04-19 12:30:00,42.72,43.01,42.71,42.91,187076.0,37.568,37.8231,37.5592,37.7351,187076.0
2018-04-19 13:00:00,42.9,42.92,42.68,42.75,184706.0,37.7263,37.7439,37.5329,37.5944,184706.0
2018-04-19 13:30:00,42.74,42.82,42.65,42.74,184740.0,37.5856,37.656,37.5065,37.5856,184740.0
2018-04-19 14:00:00,42.73,42.77,42.37,42.45,169342.0,37.5768,37.612,37.2602,37.3306,169342.0
2018-04-19 14:30:00,42.44,42.71,42.42,42.7,222136.0,37.3218,37.5592,37.3042,37.5504,222136.0
2018-04-19 15:00:00,42.69,42.76,42.6,42.63,307656.0,37.5416,37.6032,37.4625,37.4889,307656.0
2018-04-19 15:30:00,42.62,42.79,42.54,42.57,937292.0,37.4801,37.6296,37.4097,37.4361,937292.0
2018-04-20 09:30:00,43.25,43.8,42.95,43.24,1848402.0,38.0341,38.5178,37.7703,38.0253,1848402.0
2018-04-20 10:00:00,43.25,43.34,43.08,43.23,426698.0,38.0341,38.1133,37.8846,38.0165,426698.0
2018-04-20 10:30:00,43.24,43.53,43.18,43.23,375770.0,38.0253,38.2803,37.9726,38.0165,375770.0
2018-04-20 11:00:00,43.23,43.23,42.23,42.66,436888.0,38.0165,38.0165,37.1371,37.5153,436888.0
2018-04-20 11:30:00,42.65,42.97,42.58,42.91,316364.0,37.5065,37.7879,37.4449,37.7351,316364.0
2018-04-20 12:00:00,42.92,42.95,42.77,42.87,239018.0,37.7439,37.7703,37.612,37.6999,239018.0
2018-04-20 12:30:00,42.87,42.94,42.74,42.92,275158.0,37.6999,37.7615,37.5856,37.7439,275158.0
2018-04-20 13:00:00,42.92,43.11,42.85,43.1,207006.0,37.7439,37.911,37.6824,37.9022,207006.0
2018-04-20 13:30:00,43.1,43.19,42.96,42.96,149470.0,37.9022,37.9813,37.7791,37.7791,149470.0
2018-04-20 14:00:00,42.96,43.02,42.83,42.88,166172.0,37.7791,37.8318,37.6648,37.7087,166172.0
2018-04-20 14:30:00,42.87,42.87,42.7,42.86,149886.0,37.6999,37.6999,37.5504,37.6911,149886.0
2018-04-20 15:00:00,42.85,42.87,42.63,42.69,285718.0,37.6824,37.6999,37.4889,37.5416,285718.0
2018-04-20 15:30:00,42.69,42.86,42.65,42.84,588644.0,37.5416,37.6911,37.5065,37.6736,588644.0
2018-04-23 09:30:00,42.92,43.14,42.7,43.14,559846.0,37.7439,37.9374,37.5504,37.9374,559846.0
2018-04-23 10:00:00,43.13,43.15,42.85,42.93,399560.0,37.9286,37.9462,37.6824,37.7527,399560.0
2018-04-23 10:30:00,42.95,43.16,42.75,43.12,262890.0,37.7703,37.955,37.5944,37.9198,262890.0
2018-04-23 11:00:00,43.12,43.3,43.09,43.21,395102.0,37.9198,38.0781,37.8934,37.9989,395102.0
2018-04-23 11:30:00,43.21,43.21,42.93,42.99,372150.0,37.9989,37.9989,37.7527,37.8055,372150.0
2018-04-23 12:00:00,43.02,43.02,42.65,42.7,253560.0,37.8318,37.8318,37.5065,37.5504,253560.0
2018-04-23 12:30:00,42.68,42.71,42.34,42.46,165134.0,37.5329,37.5592,37.2339,37.3394,165134.0
2018-04-23 13:00:00,42.47,42.59,42.44,42.5,207042.0,37.3482,37.4537,37.3218,37.3746,207042.0
2018-04-23 13:30:00,42.52,42.56,42.43,42.51,115262.0,37.3921,37.4273,37.313,37.3834,115262.0
2018-04-23 14:00:00,42.52,42.56,42.34,42.44,372634.0,37.3921,37.4273,37.2339,37.3218,372634.0
2018-04-23 14:30:00,42.43,42.48,42.31,42.35,277054.0,37.313,37.357,37.2075,37.2427,277054.0
2018-04-23 15:00:00,42.34,42.45,42.33,42.42,323034.0,37.2339,37.3306,37.2251,37.3042,323034.0
2018-04-23 15:30:00,42.42,42.45,42.17,42.2,901950.0,37.3042,37.3306,37.0844,37.1107,901950.0
2018-04-24 09:30:00,42.67,42.76,42.2,42.33,515118.0,37.5241,37.6032,37.1107,37.2251,515118.0
2018-04-24 10:00:00,42.32,42.38,41.9,41.98,569998.0,37.2163,37.269,36.8469,36.9173,569998.0
2018-04-24 10:30:00,41.98,42.06,41.68,41.68,353088.0,36.9173,36.9876,36.6535,36.6535,353088.0
2018-04-24 11:00:00,41.68,41.71,41.44,41.71,471882.0,36.6535,36.6798,36.4424,36.6798,471882.0
2018-04-24 11:30:00,41.7,41.78,41.44,41.44,315092.0,36.671,36.7414,36.4424,36.4424,315092.0
2018-04-24 12:00:00,41.44,41.46,41.0,41.1,463306.0,36.4424,36.46,36.0555,36.1434,463306.0
2018-04-24 12:30:00,41.08,41.1,40.85,40.99,709002.0,36.1258,36.1434,35.9235,36.0467,709002.0
2018-04-24 13:00:00,40.99,41.31,40.99,41.31,347798.0,36.0467,36.3281,36.0467,36.3281,347798.0
2018-04-24 13:30:00,41.31,41.34,41.02,41.1,404664.0,36.3281,36.3545,36.073,36.1434,404664.0
2018-04-24 14:00:00,41.09,41.1,40.75,40.75,456412.0,36.1346,36.1434,35.8356,35.8356,456412.0
2018-04-24 14:30:00,40.74,40.98,40.65,40.94,360488.0,35.8268,36.0379,35.7477,36.0027,360488.0
2018-04-24 15:00:00,40.94,41.2,40.91,41.11,467380.0,36.0027,36.2313,35.9763,36.1522,467380.0
2018-04-24 15:30:00,41.12,41.33,40.95,41.23,1286092.0,36.161,36.3457,36.0115,36.2577,1286092.0
2018-04-25 09:30:00,41.33,41.69,40.78,40.97,666766.0,36.3457,36.6622,35.862,36.0291,666766.0
2018-04-25 10:00:00,40.99,41.4,40.84,41.38,276996.0,36.0467,36.4072,35.9148,36.3896,276996.0
2018-04-25 10:30:00,41.4,41.77,41.35,41.63,376466.0,36.4072,36.7326,36.3632,36.6095,376466.0
2018-04-25 11:00:00,41.63,42.05,41.58,41.95,409234.0,36.6095,36.9788,36.5655,36.8909,409234.0
2018-04-25 11:30:00,41.95,42.05,41.61,41.63,268978.0,36.8909,36.9788,36.5919,36.6095,268978.0
2018-04-25 12:00:00,41.63,41.74,41.59,41.65,232124.0,36.6095,36.7062,36.5743,36.6271,232124.0
2018-04-25 12:30:00,41.63,41.73,41.57,41.65,220930.0,36.6095,36.6974,36.5567,36.6271,220930.0
2018-04-25 13:00:00,41.63,41.77,41.51,41.6,116250.0,36.6095,36.7326,36.504,36.5831,116250.0
2018-04-25 13:30:00,41.63,41.77,41.58,41.68,130264.0,36.6095,36.7326,36.5655,36.6535,130264.0
2018-04-25 14:00:00,41.68,41.7,41.45,41.51,173332.0,36.6535,36.671,36.4512,36.504,173332.0
2018-04-25 14:30:00,41.49,41.68,41.47,41.62,152220.0,36.4864,36.6535,36.4688,36.6007,152220.0
2018-04-25 15:00:00,41.62,41.65,41.49,41.55,205818.0,36.6007,36.6271,36.4864,36.5391,205818.0
2018-04-25 15:30:00,41.55,41.62,41.34,41.49,546496.0,36.5391,36.6007,36.3545,36.4864,546496.0
2018-04-26 09:30:00,41.95,42.38,41.66,42.32,398876.0,36.8909,37.269,36.6359,37.2163,398876.0
2018-04-26 10:00:00,42.33,42.63,42.26,42.45,288932.0,37.2251,37.4889,37.1635,37.3306,288932.0
2018-04-26 10:30:00,42.42,42.64,42.37,42.64,244632.0,37.3042,37.4977,37.2602,37.4977,244632.0
2018-04-26 11:00:00,42.63,42.68,42.38,42.52,281804.0,37.4889,37.5329,37.269,37.3921,281804.0
2018-04-26 11:30:00,42.52,42.55,42.26,42.33,279222.0,37.3921,37.4185,37.1635,37.2251,279222.0
2018-04-26 12:00:00,42.34,42.57,42.32,42.49,165382.0,37.2339,37.4361,37.2163,37.3658,165382.0
2018-04-26 12:30:00,42.49,42.51,42.26,42.3,197032.0,37.3658,37.3834,37.1635,37.1987,197032.0
2018-04-26 13:00:00,42.29,42.47,42.27,42.43,159848.0,37.1899,37.3482,37.1723,37.313,159848.0
2018-04-26 13:30:00,42.45,42.51,42.29,42.36,95196.0,37.3306,37.3834,37.1899,37.2514,95196.0
2018-04-26 14:00:00,42.35,42.36,42.12,42.23,128702.0,37.2427,37.2514,37.0404,37.1371,128702.0
2018-04-26 14:30:00,42.22,42.29,42.13,42.26,152888.0,37.1283,37.1899,37.0492,37.1635,152888.0
2018-04-26 15:00:00,42.27,42.4,42.24,42.37,294844.0,37.1723,37.2866,37.1459,37.2602,294844.0
2018-04-26 15:30:00,42.37,42.49,42.33,42.45,924982.0,37.2602,37.3658,37.2251,37.3306,924982.0
2018-04-27 09:30:00,42.79,43.02,42.16,42.24,192628.0,37.6296,37.8318,37.0756,37.1459,192628.0
2018-04-27 10:00:00,42.21,42.47,41.95,42.02,127894.0,37.1195,37.3482,36.8909,36.9524,127894.0
2018-04-27 10:30:00,42.0,42.08,41.77,41.95,98968.0,36.9349,37.0052,36.7326,36.8909,98968.0
2018-04-27 11:00:00,41.96,42.18,41.88,42.15,159952.0,36.8997,37.0932,36.8293,37.0668,159952.0
2018-04-27 11:30:00,42.13,42.25,42.04,42.13,204958.0,37.0492,37.1547,36.97,37.0492,204958.0
2018-04-27 12:00:00,42.13,42.37,42.13,42.23,91738.0,37.0492,37.2602,37.0492,37.1371,91738.0
2018-04-27 12:30:00,42.24,42.36,42.11,42.35,64454.0,37.1459,37.2514,37.0316,37.2427,64454.0
2018-04-27 13:00:00,42.36,42.43,42.3,42.3,57140.0,37.2514,37.313,37.1987,37.1987,57140.0
2018-04-27 13:30:00,42.28,42.34,42.23,42.3,41768.0,37.1811,37.2339,37.1371,37.1987,41768.0
2018-04-27 14:00:00,42.31,42.41,42.23,42.4,83160.0,37.2075,37.2954,37.1371,37.2866,83160.0
2018-04-27 14:30:00,42.39,42.45,42.31,42.39,84730.0,37.2778,37.3306,37.2075,37.2778,84730.0
2018-04-27 15:00:00,42.39,42.45,42.35,42.37,109944.0,37.2778,37.3306,37.2427,37.2602,109944.0
2018-04-27 15:30:00,42.35,42.44,42.3,42.33,387278.0,37.2427,37.3218,37.1987,37.2251,387278.0
2018-04-30 09:30:00,42.38,42.67,42.19,42.46,199312.0,37.269,37.5241,37.1019,37.3394,199312.0
2018-04-30 10:00:00,42.46,42.49,42.17,42.26,81218.0,37.3394,37.3658,37.0844,37.1635,81218.0
2018-04-30 10:30:00,42.26,42.41,42.18,42.41,126408.0,37.1635,37.2954,37.0932,37.2954,126408.0
2018-04-30 11:00:00,42.4,42.4,42.21,42.33,84438.0,37.2866,37.2866,37.1195,37.2251,84438.0
2018-04-30 11:30:00,42.31,42.33,41.88,41.94,146818.0,37.2075,37.2251,36.8293,36.8821,146818.0
2018-04-30 12:00:00,41.94,41.99,41.77,41.94,126786.0,36.8821,36.9261,36.7326,36.8821,126786.0
2018-04-30 12:30:00,41.94,41.97,41.8,41.94,60290.0,36.8821,36.9085,36.759,36.8821,60290.0
2018-04-30 13:00:00,41.94,41.98,41.84,41.98,139552.0,36.8821,36.9173,36.7942,36.9173,139552.0
2018-04-30 13:30:00,41.94,41.98,41.86,41.94,110774.0,36.8821,36.9173,36.8117,36.8821,110774.0
2018-04-30 14:00:00,41.94,41.95,41.71,41.93,92546.0,36.8821,36.8909,36.6798,36.8733,92546.0
2018-04-30 14:30:00,41.92,41.98,41.87,41.87,126166.0,36.8645,36.9173,36.8205,36.8205,126166.0
2018-04-30 15:00:00,41.86,42.02,41.83,41.99,127008.0,36.8117,36.9524,36.7854,36.9261,127008.0
2018-04-30 15:30:00,41.98,42.09,41.83,41.83,531150.0,36.9173,37.014,36.7854,36.7854,531150.0
2018-05-01 09:30:00,41.6,41.92,41.6,41.79,183054.0,36.5831,36.8645,36.5831,36.7502,183054.0
2018-05-01 10:00:00,41.78,41.81,41.5,41.7,251046.0,36.7414,36.7678,36.4952,36.671,251046.0
2018-05-01 10:30:00,41.68,41.91,41.62,41.79,185814.0,36.6535,36.8557,36.6007,36.7502,185814.0
2018-05-01 11:00:00,41.79,42.04,41.67,42.02,82126.0,36.7502,36.97,36.6447,36.9524,82126.0
2018-05-01 11:30:00,42.04,42.06,41.81,41.88,123976.0,36.97,36.9876,36.7678,36.8293,123976.0
2018-05-01 12:00:00,41.88,42.08,41.88,42.04,94846.0,36.8293,37.0052,36.8293,36.97,94846.0
2018-05-01 12:30:00,42.05,42.05,41.86,41.94,55626.0,36.9788,36.9788,36.8117,36.8821,55626.0
2018-05-01 13:00:00,41.92,41.96,41.82,41.88,49818.0,36.8645,36.8997,36.7766,36.8293,49818.0
2018-05-01 13:30:00,41.88,42.15,41.86,42.13,92222.0,36.8293,37.0668,36.8117,37.0492,92222.0
2018-05-01 14:00:00,42.12,42.23,42.07,42.2,99988.0,37.0404,37.1371,36.9964,37.1107,99988.0
2018-05-01 14:30:00,42.2,42.26,42.15,42.23,97906.0,37.1107,37.1635,37.0668,37.1371,97906.0
2018-05-01 15:00:00,42.24,42.31,42.15,42.27,116450.0,37.1459,37.2075,37.0668,37.1723,116450.0
2018-05-01 15:30:00,42.29,42.56,42.29,42.51,447882.0,37.1899,37.4273,37.1899,37.3834,447882.0
2018-05-02 09:30:00,42.58,42.76,42.24,42.58,266626.0,37.4449,37.6032,37.1459,37.4449,266626.0
2018-05-02 10:00:00,42.58,42.82,42.56,42.72,217942.0,37.4449,37.656,37.4273,37.568,217942.0
2018-05-02 10:30:00,42.7,42.74,42.38,42.46,88816.0,37.5504,37.5856,37.269,37.3394,88816.0
2018-05-02 11:00:00,42.46,42.48,42.27,42.29,86254.0,37.3394,37.357,37.1723,37.1899,86254.0
2018-05-02 11:30:00,42.28,42.28,42.02,42.12,270192.0,37.1811,37.1811,36.9524,37.0404,270192.0
2018-05-02 12:00:00,42.12,42.28,42.07,42.25,86012.0,37.0404,37.1811,36.9964,37.1547,86012.0
2018-05-02 12:30:00,42.26,42.42,42.25,42.35,96978.0,37.1635,37.3042,37.1547,37.2427,96978.0
2018-05-02 13:00:00,42.36,42.49,42.35,42.44,67124.0,37.2514,37.3658,37.2427,37.3218,67124.0
2018-05-02 13:30:00,42.45,42.49,42.37,42.47,56538.0,37.3306,37.3658,37.2602,37.3482,56538.0
2018-05-02 14:00:00,42.45,42.65,42.41,42.61,179448.0,37.3306,37.5065,37.2954,37.4713,179448.0
2018-05-02 14:30:00,42.6,42.67,42.53,42.56,98852.0,37.4625,37.5241,37.4009,37.4273,98852.0
2018-05-02 15:00:00,42.58,42.65,42.32,42.4,135492.0,37.4449,37.5065,37.2163,37.2866,135492.0
2018-05-02 15:30:00,42.4,42.45,42.28,42.39,1422438.0,37.2866,37.3306,37.1811,37.2778,1422438.0
2018-05-03 09:30:00,41.99,41.99,41.51,41.82,631976.0,36.9261,36.9261,36.504,36.7766,631976.0
2018-05-03 10:00:00,41.81,41.83,41.32,41.44,598232.0,36.7678,36.7854,36.3369,36.4424,598232.0
2018-05-03 10:30:00,41.45,41.69,41.41,41.6,695676.0,36.4512,36.6622,36.416,36.5831,695676.0
2018-05-03 11:00:00,41.6,41.95,41.52,41.74,265710.0,36.5831,36.8909,36.5127,36.7062,265710.0
2018-05-03 11:30:00,41.74,41.98,41.65,41.94,101532.0,36.7062,36.9173,36.6271,36.8821,101532.0
2018-05-03 12:00:00,41.95,42.07,41.88,41.95,311806.0,36.8909,36.9964,36.8293,36.8909,311806.0
2018-05-03 12:30:00,41.93,42.76,41.93,42.71,211256.0,36.8733,37.6032,36.8733,37.5592,211256.0
2018-05-03 13:00:00,42.7,42.73,42.46,42.54,119134.0,37.5504,37.5768,37.3394,37.4097,119134.0
2018-05-03 13:30:00,42.53,42.77,42.52,42.56,117238.0,37.4009,37.612,37.3921,37.4273,117238.0
2018-05-03 14:00:00,42.54,42.69,42.48,42.62,356284.0,37.4097,37.5416,37.357,37.4801,356284.0
2018-05-03 14:30:00,42.62,42.99,42.62,42.88,299422.0,37.4801,37.8055,37.4801,37.7087,299422.0
2018-05-03 15:00:00,42.88,43.16,42.84,43.1,440578.0,37.7087,37.955,37.6736,37.9022,440578.0
2018-05-03 15:30:00,43.1,43.15,42.99,43.06,687110.0,37.9022,37.9462,37.8055,37.867,687110.0
2018-05-04 09:30:00,42.74,43.19,42.74,42.96,337214.0,37.5856,37.9813,37.5856,37.7791,337214.0
2018-05-04 10:00:00,42.95,43.33,42.84,43.27,173392.0,37.7703,38.1045,37.6736,38.0517,173392.0
2018-05-04 10:30:00,43.27,43.47,43.13,43.44,196880.0,38.0517,38.2276,37.9286,38.2012,196880.0
2018-05-04 11:00:00,43.44,43.57,43.41,43.54,181074.0,38.2012,38.3155,38.1748,38.2891,181074.0
2018-05-04 11:30:00,43.51,43.7,43.49,43.68,122592.0,38.2628,38.4298,38.2452,38.4123,122592.0
2018-05-04 12:00:00,43.68,43.76,43.55,43.71,239912.0,38.4123,38.4826,38.2979,38.4386,239912.0
2018-05-04 12:30:00,43.71,43.8,43.6,43.64,87470.0,38.4386,38.5178,38.3419,38.3771,87470.0
2018-05-04 13:00:00,43.63,43.73,43.43,43.45,113140.0,38.3683,38.4562,38.1924,38.21,113140.0
2018-05-04 13:30:00,43.45,43.57,43.42,43.57,113140.0,38.21,38.3155,38.1836,38.3155,113140.0
2018-05-04 14:00:00,43.57,43.78,43.56,43.76,92648.0,38.3155,38.5002,38.3067,38.4826,92648.0
2018-05-04 14:30:00,43.76,43.79,43.68,43.69,119884.0,38.4826,38.509,38.4123,38.421,119884.0
2018-05-04 15:00:00,43.7,43.8,43.7,43.77,225794.0,38.4298,38.5178,38.4298,38.4914,225794.0
2018-05-04 15:30:00,43.79,43.88,43.7,43.76,971588.0,38.509,38.5881,38.4298,38.4826,971588.0
2018-05-07 09:30:00,44.26,44.77,44.08,44.1,478106.0,38.9223,39.3708,38.764,38.7816,478106.0
2018-05-07 10:00:00,44.1,44.2,43.83,44.18,426458.0,38.7816,38.8695,38.5442,38.852,426458.0
2018-05-07 10:30:00,44.17,44.25,43.98,44.13,157244.0,38.8432,38.9135,38.6761,38.808,157244.0
2018-05-07 11:00:00,44.13,44.38,44.12,44.35,190756.0,38.808,39.0278,38.7992,39.0015,190756.0
2018-05-07 11:30:00,44.34,44.55,44.34,44.49,793738.0,38.9927,39.1773,38.9927,39.1246,793738.0
2018-05-07 12:00:00,44.49,44.85,44.48,44.6,408730.0,39.1246,39.4412,39.1158,39.2213,408730.0
2018-05-07 12:30:00,44.6,44.6,44.41,44.44,174062.0,39.2213,39.2213,39.0542,39.0806,174062.0
2018-05-07 13:00:00,44.44,44.67,44.34,44.63,269904.0,39.0806,39.2829,38.9927,39.2477,269904.0
2018-05-07 13:30:00,44.63,44.79,44.42,44.48,770098.0,39.2477,39.3884,39.063,39.1158,770098.0
2018-05-07 14:00:00,44.49,44.65,44.42,44.62,355450.0,39.1246,39.2653,39.063,39.2389,355450.0
2018-05-07 14:30:00,44.62,44.7,44.44,44.51,490140.0,39.2389,39.3092,39.0806,39.1422,490140.0
2018-05-07 15:00:00,44.51,44.51,44.12,44.19,578282.0,39.1422,39.1422,38.7992,38.8607,578282.0
2018-05-07 15:30:00,44.19,44.47,44.17,44.37,879790.0,38.8607,39.107,38.8432,39.019,879790.0
2018-05-08 09:30:00,44.95,45.48,43.28,43.34,1360474.0,39.5291,39.9952,38.0605,38.1133,1360474.0
2018-05-08 10:00:00,43.35,44.12,43.26,44.05,815118.0,38.1221,38.7992,38.0429,38.7376,815118.0
2018-05-08 10:30:00,44.04,44.74,44.03,44.58,342984.0,38.7288,39.3444,38.72,39.2037,342984.0
2018-05-08 11:00:00,44.59,44.83,44.28,44.62,421936.0,39.2125,39.4236,38.9399,39.2389,421936.0
2018-05-08 11:30:00,44.6,44.79,44.4,44.71,374992.0,39.2213,39.3884,39.0454,39.318,374992.0
2018-05-08 12:00:00,44.7,44.74,44.6,44.65,113806.0,39.3092,39.3444,39.2213,39.2653,113806.0
2018-05-08 12:30:00,44.66,44.97,44.6,44.65,189150.0,39.2741,39.5467,39.2213,39.2653,189150.0
2018-05-08 13:00:00,44.67,44.94,44.66,44.89,182140.0,39.2829,39.5203,39.2741,39.4763,182140.0
2018-05-08 13:30:00,44.9,44.97,44.52,44.59,152462.0,39.4851,39.5467,39.151,39.2125,152462.0
2018-05-08 14:00:00,44.59,45.06,44.59,44.83,288626.0,39.2125,39.6258,39.2125,39.4236,288626.0
2018-05-08 14:30:00,44.85,45.04,44.45,44.93,318530.0,39.4412,39.6082,39.0894,39.5115,318530.0
2018-05-08 15:00:00,44.91,45.14,44.84,45.07,373782.0,39.4939,39.6962,39.4324,39.6346,373782.0
2018-05-08 15:30:00,45.08,45.38,45.02,45.32,1777462.0,39.6434,39.9072,39.5907,39.8545,1777462.0
2018-05-09 09:30:00,45.5,45.6,44.77,44.8,284076.0,40.0128,40.1007,39.3708,39.3972,284076.0
2018-05-09 10:00:00,44.78,44.98,44.64,44.77,228204.0,39.3796,39.5555,39.2565,39.3708,228204.0
2018-05-09 10:30:00,44.79,44.91,44.55,44.84,250592.0,39.3884,39.4939,39.1773,39.4324,250592.0
2018-05-09 11:00:00,44.85,45.24,44.85,45.1,189162.0,39.4412,39.7841,39.4412,39.661,189162.0
2018-05-09 11:30:00,45.1,45.14,44.95,45.12,126432.0,39.661,39.6962,39.5291,39.6786,126432.0
2018-05-09 12:00:00,45.13,45.49,45.13,45.45,146272.0,39.6874,40.004,39.6874,39.9688,146272.0
2018-05-09 12:30:00,45.48,45.61,45.37,45.57,170358.0,39.9952,40.1095,39.8984,40.0743,170358.0
2018-05-09 13:00:00,45.57,45.66,45.49,45.66,132724.0,40.0743,40.1535,40.004,40.1535,132724.0
2018-05-09 13:30:00,45.67,45.85,45.63,45.84,199774.0,40.1623,40.3206,40.1271,40.3118,199774.0
2018-05-09 14:00:00,45.84,45.85,45.73,45.81,202918.0,40.3118,40.3206,40.215,40.2854,202918.0
2018-05-09 14:30:00,45.8,45.88,45.76,45.81,143838.0,40.2766,40.3469,40.2414,40.2854,143838.0
2018-05-09 15:00:00,45.8,45.89,45.78,45.87,248674.0,40.2766,40.3557,40.259,40.3381,248674.0
2018-05-09 15:30:00,45.87,45.96,45.7,45.94,1546110.0,40.3381,40.4173,40.1886,40.3997,1546110.0
2018-05-10 09:30:00,45.82,46.24,45.82,46.06,256740.0,40.2942,40.6635,40.2942,40.5052,256740.0
2018-05-10 10:00:00,46.09,46.27,45.97,46.16,111722.0,40.5316,40.6899,40.4261,40.5932,111722.0
2018-05-10 10:30:00,46.12,46.24,46.06,46.18,105750.0,40.558,40.6635,40.5052,40.6108,105750.0
2018-05-10 11:00:00,46.17,46.43,46.17,46.4,151558.0,40.602,40.8306,40.602,40.8042,151558.0
2018-05-10 11:30:00,46.38,46.38,46.25,46.31,87512.0,40.7866,40.7866,40.6723,40.7251,87512.0
2018-05-10 12:00:00,46.32,46.35,46.22,46.31,56702.0,40.7339,40.7603,40.6459,40.7251,56702.0
2018-05-10 12:30:00,46.3,46.3,46.13,46.27,84862.0,40.7163,40.7163,40.5668,40.6899,84862.0
2018-05-10 13:00:00,46.27,46.33,46.21,46.22,88808.0,40.6899,40.7427,40.6371,40.6459,88808.0
2018-05-10 13:30:00,46.21,46.23,46.1,46.14,79424.0,40.6371,40.6547,40.5404,40.5756,79424.0
2018-05-10 14:00:00,46.16,46.24,46.09,46.24,98032.0,40.5932,40.6635,40.5316,40.6635,98032.0
2018-05-10 14:30:00,46.24,46.45,46.09,46.44,151586.0,40.6635,40.8482,40.5316,40.8394,151586.0
2018-05-10 15:00:00,46.45,46.49,46.33,46.37,177226.0,40.8482,40.8834,40.7427,40.7778,177226.0
2018-05-10 15:30:00,46.35,46.63,46.3,46.6,847036.0,40.7603,41.0065,40.7163,40.9801,847036.0
2018-05-11 09:30:00,46.75,46.88,46.48,46.72,225592.0,41.112,41.2263,40.8746,41.0856,225592.0
2018-05-11 10:00:00,46.69,47.11,46.68,46.94,170896.0,41.0593,41.4286,41.0505,41.2791,170896.0
2018-05-11 10:30:00,46.92,47.02,46.83,46.88,154808.0,41.2615,41.3495,41.1824,41.2263,154808.0
2018-05-11 11:00:00,46.87,46.89,46.69,46.71,109580.0,41.2175,41.2351,41.0593,41.0768,109580.0
2018-05-11 11:30:00,46.7,46.74,46.6,46.74,120538.0,41.068,41.1032,40.9801,41.1032,120538.0
2018-05-11 12:00:00,46.74,46.77,46.65,46.74,139194.0,41.1032,41.1296,41.0241,41.1032,139194.0
2018-05-11 12:30:00,46.72,46.79,46.67,46.77,115382.0,41.0856,41.1472,41.0417,41.1296,115382.0
2018-05-11 13:00:00,46.76,46.77,46.49,46.52,97744.0,41.1208,41.1296,40.8834,40.9098,97744.0
2018-05-11 13:30:00,46.52,46.53,46.4,46.44,138260.0,40.9098,40.9185,40.8042,40.8394,138260.0
2018-05-11 14:00:00,46.45,46.45,46.3,46.31,192646.0,40.8482,40.8482,40.7163,40.7251,192646.0
2018-05-11 14:30:00,46.32,46.38,46.26,46.35,135936.0,40.7339,40.7866,40.6811,40.7603,135936.0
2018-05-11 15:00:00,46.36,46.52,46.36,46.42,129494.0,40.7691,40.9098,40.7691,40.8218,129494.0
2018-05-11 15:30:00,46.41,46.51,46.38,46.48,306884.0,40.813,40.901,40.7866,40.8746,306884.0
2018-05-14 09:30:00,47.05,47.35,46.91,46.91,201228.0,41.3758,41.6397,41.2527,41.2527,201228.0
2018-05-14 10:00:00,46.92,47.11,46.88,47.1,209200.0,41.2615,41.4286,41.2263,41.4198,209200.0
2018-05-14 10:30:00,47.11,47.11,46.79,46.83,152216.0,41.4286,41.4286,41.1472,41.1824,152216.0
2018-05-14 11:00:00,46.83,47.12,46.82,46.92,105448.0,41.1824,41.4374,41.1736,41.2615,105448.0
2018-05-14 11:30:00,46.93,47.1,46.82,46.82,138792.0,41.2703,41.4198,41.1736,41.1736,138792.0
2018-05-14 12:00:00,46.83,46.92,46.76,46.85,198508.0,41.1824,41.2615,41.1208,41.2,198508.0
2018-05-14 12:30:00,46.84,47.09,46.84,46.93,192168.0,41.1912,41.411,41.1912,41.2703,192168.0
2018-05-14 13:00:00,46.92,46.92,46.76,46.77,191344.0,41.2615,41.2615,41.1208,41.1296,191344.0
2018-05-14 13:30:00,46.77,46.79,46.72,46.75,147672.0,41.1296,41.1472,41.0856,41.112,147672.0
2018-05-14 14:00:00,46.76,46.79,46.6,46.77,109914.0,41.1208,41.1472,40.9801,41.1296,109914.0
2018-05-14 14:30:00,46.78,46.91,46.74,46.91,62772.0,41.1384,41.2527,41.1032,41.2527,62772.0
2018-05-14 15:00:00,46.91,46.93,46.82,46.84,82788.0,41.2527,41.2703,41.1736,41.1912,82788.0
2018-05-14 15:30:00,46.83,46.84,46.6,46.73,434428.0,41.1824,41.1912,40.9801,41.0944,434428.0
2018-05-15 09:30:00,47.35,47.37,46.29,46.56,802702.0,41.6397,41.6572,40.7075,40.9449,802702.0
2018-05-15 10:00:00,46.53,46.72,46.44,46.48,293318.0,40.9185,41.0856,40.8394,40.8746,293318.0
2018-05-15 10:30:00,46.48,46.79,46.47,46.55,323416.0,40.8746,41.1472,40.8658,40.9361,323416.0
2018-05-15 11:00:00,46.56,46.88,46.56,46.74,352982.0,40.9449,41.2263,40.9449,41.1032,352982.0
2018-05-15 11:30:00,46.74,46.94,46.63,46.75,418420.0,41.1032,41.2791,41.0065,41.112,418420.0
2018-05-15 12:00:00,46.75,46.75,46.44,46.53,439870.0,41.112,41.112,40.8394,40.9185,439870.0
2018-05-15 12:30:00,46.52,46.53,46.37,46.37,205026.0,40.9098,40.9185,40.7778,40.7778,205026.0
2018-05-15 13:00:00,46.35,46.43,46.18,46.33,212452.0,40.7603,40.8306,40.6108,40.7427,212452.0
2018-05-15 13:30:00,46.33,46.57,46.27,46.46,134864.0,40.7427,40.9537,40.6899,40.857,134864.0
2018-05-15 14:00:00,46.45,46.68,46.45,46.67,167158.0,40.8482,41.0505,40.8482,41.0417,167158.0
2018-05-15 14:30:00,46.66,46.79,46.52,46.56,205150.0,41.0329,41.1472,40.9098,40.9449,205150.0
2018-05-15 15:00:00,46.56,46.63,46.5,46.56,287708.0,40.9449,41.0065,40.8922,40.9449,287708.0
2018-05-15 15:30:00,46.55,46.75,46.54,46.68,827150.0,40.9361,41.112,40.9273,41.0505,827150.0
2018-05-16 09:30:00,46.55,46.99,46.53,46.77,160502.0,40.9361,41.3231,40.9185,41.1296,160502.0
2018-05-16 10:00:00,46.79,46.8,46.65,46.66,111472.0,41.1472,41.156,41.0241,41.0329,111472.0
2018-05-16 10:30:00,46.66,46.82,46.6,46.79,57622.0,41.0329,41.1736,40.9801,41.1472,57622.0
2018-05-16 11:00:00,46.79,46.82,46.59,46.59,139172.0,41.1472,41.1736,40.9713,40.9713,139172.0
2018-05-16 11:30:00,46.59,46.72,46.56,46.7,92570.0,40.9713,41.0856,40.9449,41.068,92570.0
2018-05-16 12:00:00,46.72,46.93,46.72,46.92,121858.0,41.0856,41.2703,41.0856,41.2615,121858.0
2018-05-16 12:30:00,46.93,46.97,46.88,46.96,44274.0,41.2703,41.3055,41.2263,41.2967,44274.0
2018-05-16 13:00:00,46.95,46.97,46.85,46.85,85712.0,41.2879,41.3055,41.2,41.2,85712.0
2018-05-16 13:30:00,46.85,46.9,46.81,46.89,67360.0,41.2,41.2439,41.1648,41.2351,67360.0
2018-05-16 14:00:00,46.88,46.94,46.83,46.94,189770.0,41.2263,41.2791,41.1824,41.2791,189770.0
2018-05-16 14:30:00,46.94,46.97,46.83,46.89,178270.0,41.2791,41.3055,41.1824,41.2351,178270.0
2018-05-16 15:00:00,46.89,46.89,46.74,46.74,118812.0,41.2351,41.2351,41.1032,41.1032,118812.0
2018-05-16 15:30:00,46.74,46.77,46.55,46.76,652856.0,41.1032,41.1296,40.9361,41.1208,652856.0
2018-05-17 09:30:00,46.6,46.73,46.36,46.63,247548.0,40.9801,41.0944,40.7691,41.0065,247548.0
2018-05-17 10:00:00,46.63,46.84,46.58,46.83,199864.0,41.0065,41.1912,40.9625,41.1824,199864.0
2018-05-17 10:30:00,46.82,46.96,46.68,46.95,158918.0,41.1736,41.2967,41.0505,41.2879,158918.0
2018-05-17 11:00:00,46.96,47.0,46.85,46.87,85744.0,41.2967,41.3319,41.2,41.2175,85744.0
2018-05-17 11:30:00,46.87,46.87,46.74,46.77,64774.0,41.2175,41.2175,41.1032,41.1296,64774.0
2018-05-17 12:00:00,46.79,46.82,46.7,46.71,133684.0,41.1472,41.1736,41.068,41.0768,133684.0
2018-05-17 12:30:00,46.7,46.77,46.59,46.66,339302.0,41.068,41.1296,40.9713,41.0329,339302.0
2018-05-17 13:00:00,46.66,46.74,46.64,46.69,95778.0,41.0329,41.1032,41.0153,41.0593,95778.0
2018-05-17 13:30:00,46.7,46.72,46.49,46.49,98424.0,41.068,41.0856,40.8834,40.8834,98424.0
2018-05-17 14:00:00,46.48,46.62,46.32,46.62,143118.0,40.8746,40.9977,40.7339,40.9977,143118.0
2018-05-17 14:30:00,46.62,46.74,46.62,46.74,85644.0,40.9977,41.1032,40.9977,41.1032,85644.0
2018-05-17 15:00:00,46.73,46.76,46.63,46.73,142080.0,41.0944,41.1208,41.0065,41.0944,142080.0
2018-05-17 15:30:00,46.73,46.83,46.65,46.68,639004.0,41.0944,41.1824,41.0241,41.0505,639004.0
2018-05-18 09:30:00,46.22,46.47,46.02,46.3,238708.0,40.8051,41.0259,40.6286,40.8758,238708.0
2018-05-18 10:00:00,46.29,46.29,46.08,46.13,180048.0,40.8669,40.8669,40.6815,40.7257,180048.0
2018-05-18 10:30:00,46.13,46.3,45.97,46.25,167638.0,40.7257,40.8758,40.5844,40.8316,167638.0
2018-05-18 11:00:00,46.26,46.58,46.24,46.58,132782.0,40.8405,41.123,40.8228,41.123,132782.0
2018-05-18 11:30:00,46.57,46.78,46.55,46.68,142314.0,41.1141,41.2995,41.0965,41.2113,142314.0
2018-05-18 12:00:00,46.67,46.67,46.5,46.51,51034.0,41.2024,41.2024,41.0523,41.0612,51034.0
2018-05-18 12:30:00,46.52,46.56,46.43,46.46,55656.0,41.07,41.1053,40.9905,41.017,55656.0
2018-05-18 13:00:00,46.43,46.62,46.41,46.56,32764.0,40.9905,41.1583,40.9729,41.1053,32764.0
2018-05-18 13:30:00,46.56,46.62,46.49,46.49,63520.0,41.1053,41.1583,41.0435,41.0435,63520.0
2018-05-18 14:00:00,46.5,46.63,46.45,46.61,70654.0,41.0523,41.1671,41.0082,41.1495,70654.0
2018-05-18 14:30:00,46.6,46.63,46.49,46.49,55152.0,41.1406,41.1671,41.0435,41.0435,55152.0
2018-05-18 15:00:00,46.51,46.56,46.48,46.54,161302.0,41.0612,41.1053,41.0347,41.0877,161302.0
2018-05-18 15:30:00,46.55,46.61,46.38,46.38,395362.0,41.0965,41.1495,40.9464,40.9464,395362.0
2018-05-21 09:30:00,46.96,47.32,46.79,47.14,186496.0,41.4585,41.7763,41.3084,41.6174,186496.0
2018-05-21 10:00:00,47.18,47.24,46.85,47.05,142718.0,41.6527,41.7056,41.3613,41.5379,142718.0
2018-05-21 10:30:00,47.06,47.16,46.99,47.1,81716.0,41.5467,41.635,41.4849,41.5821,81716.0
2018-05-21 11:00:00,47.1,47.1,46.66,46.72,96758.0,41.5821,41.5821,41.1936,41.2466,96758.0
2018-05-21 11:30:00,46.71,46.95,46.58,46.92,98960.0,41.2377,41.4496,41.123,41.4231,98960.0
2018-05-21 12:00:00,46.93,47.05,46.89,46.93,57168.0,41.432,41.5379,41.3967,41.432,57168.0
2018-05-21 12:30:00,46.94,46.96,46.82,46.82,48612.0,41.4408,41.4585,41.3349,41.3349,48612.0
2018-05-21 13:00:00,46.83,46.95,46.8,46.83,35686.0,41.3437,41.4496,41.3172,41.3437,35686.0
2018-05-21 13:30:00,46.83,46.94,46.8,46.91,100946.0,41.3437,41.4408,41.3172,41.4143,100946.0
2018-05-21 14:00:00,46.91,46.92,46.59,46.59,93694.0,41.4143,41.4231,41.1318,41.1318,93694.0
2018-05-21 14:30:00,46.58,46.75,46.49,46.72,73646.0,41.123,41.2731,41.0435,41.2466,73646.0
2018-05-21 15:00:00,46.7,46.85,46.66,46.84,78222.0,41.2289,41.3613,41.1936,41.3525,78222.0
2018-05-21 15:30:00,46.85,46.94,46.78,46.9,417498.0,41.3613,41.4408,41.2995,41.4055,417498.0
2018-05-22 09:30:00,46.77,47.37,46.71,47.17,178098.0,41.2907,41.8204,41.2377,41.6438,178098.0
2018-05-22 10:00:00,47.18,47.25,46.96,47.01,92918.0,41.6527,41.7145,41.4585,41.5026,92918.0
2018-05-22 10:30:00,47.01,47.31,46.99,47.27,85006.0,41.5026,41.7674,41.4849,41.7321,85006.0
2018-05-22 11:00:00,47.27,47.5,47.27,47.39,219102.0,41.7321,41.9352,41.7321,41.8381,219102.0
2018-05-22 11:30:00,47.37,47.42,47.1,47.13,272636.0,41.8204,41.8646,41.5821,41.6085,272636.0
2018-05-22 12:00:00,47.13,47.38,47.12,47.17,144320.0,41.6085,41.8292,41.5997,41.6438,144320.0
2018-05-22 12:30:00,47.15,47.24,47.06,47.13,167428.0,41.6262,41.7056,41.5467,41.6085,167428.0
2018-05-22 13:00:00,47.12,47.21,47.11,47.16,61248.0,41.5997,41.6792,41.5909,41.635,61248.0
2018-05-22 13:30:00,47.18,47.24,47.16,47.19,72356.0,41.6527,41.7056,41.635,41.6615,72356.0
2018-05-22 14:00:00,47.19,47.44,47.18,47.4,152710.0,41.6615,41.8822,41.6527,41.8469,152710.0
2018-05-22 14:30:00,47.42,47.48,47.33,47.34,136808.0,41.8646,41.9175,41.7851,41.7939,136808.0
2018-05-22 15:00:00,47.33,47.44,47.33,47.36,212462.0,41.7851,41.8822,41.7851,41.8116,212462.0
2018-05-22 15:30:00,47.36,47.37,47.12,47.17,501368.0,41.8116,41.8204,41.5997,41.6438,501368.0
2018-05-23 09:30:00,46.62,46.74,46.37,46.59,151868.0,41.1583,41.2642,40.9376,41.1318,151868.0
2018-05-23 10:00:00,46.58,46.75,46.52,46.63,192890.0,41.123,41.2731,41.07,41.1671,192890.0
2018-05-23 10:30:00,46.62,46.65,46.39,46.57,71810.0,41.1583,41.1848,40.9552,41.1141,71810.0
2018-05-23 11:00:00,46.55,46.74,46.55,46.7,50924.0,41.0965,41.2642,41.0965,41.2289,50924.0
2018-05-23 11:30:00,46.71,46.91,46.68,46.83,69220.0,41.2377,41.4143,41.2113,41.3437,69220.0
2018-05-23 12:00:00,46.81,46.93,46.71,46.71,77018.0,41.326,41.432,41.2377,41.2377,77018.0
2018-05-23 12:30:00,46.7,46.83,46.68,46.79,85168.0,41.2289,41.3437,41.2113,41.3084,85168.0
2018-05-23 13:00:00,46.79,46.8,46.6,46.67,87288.0,41.3084,41.3172,41.1406,41.2024,87288.0
2018-05-23 13:30:00,46.66,46.73,46.64,46.69,69410.0,41.1936,41.2554,41.1759,41.2201,69410.0
2018-05-23 14:00:00,46.69,46.93,46.66,46.74,112654.0,41.2201,41.432,41.1936,41.2642,112654.0
2018-05-23 14:30:00,46.74,46.88,46.73,46.88,73470.0,41.2642,41.3878,41.2554,41.3878,73470.0
2018-05-23 15:00:00,46.88,46.96,46.85,46.95,116810.0,41.3878,41.4585,41.3613,41.4496,116810.0
2018-05-23 15:30:00,46.96,47.07,46.93,47.06,799602.0,41.4585,41.5556,41.432,41.5467,799602.0
2018-05-24 09:30:00,46.99,47.4,46.76,46.96,218178.0,41.4849,41.8469,41.2819,41.4585,218178.0
2018-05-24 10:00:00,46.96,47.15,46.92,46.97,86712.0,41.4585,41.6262,41.4231,41.4673,86712.0
2018-05-24 10:30:00,46.97,47.0,46.72,46.73,129370.0,41.4673,41.4938,41.2466,41.2554,129370.0
2018-05-24 11:00:00,46.74,46.98,46.74,46.97,52894.0,41.2642,41.4761,41.2642,41.4673,52894.0
2018-05-24 11:30:00,46.99,47.13,46.94,47.12,127796.0,41.4849,41.6085,41.4408,41.5997,127796.0
2018-05-24 12:00:00,47.1,47.2,47.08,47.19,59140.0,41.5821,41.6703,41.5644,41.6615,59140.0
2018-05-24 12:30:00,47.22,47.26,47.19,47.22,92986.0,41.688,41.7233,41.6615,41.688,92986.0
2018-05-24 13:00:00,47.23,47.33,47.19,47.32,64960.0,41.6968,41.7851,41.6615,41.7763,64960.0
2018-05-24 13:30:00,47.3,47.32,47.23,47.32,42786.0,41.7586,41.7763,41.6968,41.7763,42786.0
2018-05-24 14:00:00,47.32,47.41,47.27,47.35,93394.0,41.7763,41.8557,41.7321,41.8028,93394.0
2018-05-24 14:30:00,47.35,47.43,47.32,47.39,116648.0,41.8028,41.8734,41.7763,41.8381,116648.0
2018-05-24 15:00:00,47.38,47.43,47.34,47.41,111006.0,41.8292,41.8734,41.7939,41.8557,111006.0
2018-05-24 15:30:00,47.42,47.49,47.37,47.44,521866.0,41.8646,41.9264,41.8204,41.8822,521866.0
2018-05-25 09:30:00,47.41,47.82,47.4,47.8,199254.0,41.8557,42.2177,41.8469,42.2,199254.0
2018-05-25 10:00:00,47.79,47.97,47.67,47.74,208968.0,42.1912,42.3501,42.0853,42.1471,208968.0
2018-05-25 10:30:00,47.76,47.82,47.64,47.77,90744.0,42.1647,42.2177,42.0588,42.1736,90744.0
2018-05-25 11:00:00,47.77,47.82,47.68,47.73,61164.0,42.1736,42.2177,42.0941,42.1382,61164.0
2018-05-25 11:30:00,47.72,47.87,47.72,47.73,76738.0,42.1294,42.2618,42.1294,42.1382,76738.0
2018-05-25 12:00:00,47.72,47.77,47.66,47.76,78116.0,42.1294,42.1736,42.0764,42.1647,78116.0
2018-05-25 12:30:00,47.76,47.88,47.72,47.83,162636.0,42.1647,42.2707,42.1294,42.2265,162636.0
2018-05-25 13:00:00,47.84,47.88,47.75,47.77,77984.0,42.2354,42.2707,42.1559,42.1736,77984.0
2018-05-25 13:30:00,47.78,47.81,47.65,47.66,109466.0,42.1824,42.2089,42.0676,42.0764,109466.0
2018-05-25 14:00:00,47.66,47.95,47.63,47.95,136166.0,42.0764,42.3325,42.05,42.3325,136166.0
2018-05-25 14:30:00,47.96,47.96,47.82,47.85,86840.0,42.3413,42.3413,42.2177,42.2442,86840.0
2018-05-25 15:00:00,47.84,47.94,47.79,47.93,130652.0,42.2354,42.3236,42.1912,42.3148,130652.0
2018-05-25 15:30:00,47.93,47.97,47.83,47.91,585588.0,42.3148,42.3501,42.2265,42.2972,585588.0
2018-05-29 09:30:00,47.48,47.99,47.35,47.83,376072.0,41.9175,42.3678,41.8028,42.2265,376072.0
2018-05-29 10:00:00,47.85,47.91,47.58,47.67,168980.0,42.2442,42.2972,42.0058,42.0853,168980.0
2018-05-29 10:30:00,47.71,47.82,47.6,47.73,177258.0,42.1206,42.2177,42.0235,42.1382,177258.0
2018-05-29 11:00:00,47.74,47.76,47.59,47.6,116664.0,42.1471,42.1647,42.0146,42.0235,116664.0
2018-05-29 11:30:00,47.63,47.65,47.27,47.33,108250.0,42.05,42.0676,41.7321,41.7851,108250.0
2018-05-29 12:00:00,47.32,47.46,47.18,47.43,117444.0,41.7763,41.8999,41.6527,41.8734,117444.0
2018-05-29 12:30:00,47.44,47.65,47.44,47.54,81772.0,41.8822,42.0676,41.8822,41.9705,81772.0
2018-05-29 13:00:00,47.56,47.56,47.41,47.48,90714.0,41.9882,41.9882,41.8557,41.9175,90714.0
2018-05-29 13:30:00,47.48,47.58,47.38,47.52,75848.0,41.9175,42.0058,41.8292,41.9528,75848.0
2018-05-29 14:00:00,47.52,47.62,47.42,47.62,88872.0,41.9528,42.0411,41.8646,42.0411,88872.0
2018-05-29 14:30:00,47.6,47.64,47.4,47.4,119564.0,42.0235,42.0588,41.8469,41.8469,119564.0
2018-05-29 15:00:00,47.4,47.47,47.36,47.45,267482.0,41.8469,41.9087,41.8116,41.891,267482.0
2018-05-29 15:30:00,47.47,47.71,47.42,47.59,570914.0,41.9087,42.1206,41.8646,42.0146,570914.0
2018-05-30 09:30:00,48.32,49.26,47.65,49.13,760128.0,42.6591,43.489,42.0676,43.3742,760128.0
2018-05-30 10:00:00,49.14,49.55,49.07,49.38,387702.0,43.3831,43.745,43.3213,43.5949,387702.0
2018-05-30 10:30:00,49.38,49.55,49.18,49.23,338048.0,43.5949,43.745,43.4184,43.4625,338048.0
2018-05-30 11:00:00,49.24,49.24,49.05,49.06,380152.0,43.4713,43.4713,43.3036,43.3124,380152.0
2018-05-30 11:30:00,49.06,49.17,48.93,49.13,216654.0,43.3124,43.4095,43.1977,43.3742,216654.0
2018-05-30 12:00:00,49.15,49.19,48.72,48.74,243850.0,43.3919,43.4272,43.0123,43.0299,243850.0
2018-05-30 12:30:00,48.74,48.8,48.35,48.49,404558.0,43.0299,43.0829,42.6856,42.8092,404558.0
2018-05-30 13:00:00,48.47,48.89,48.42,48.85,306902.0,42.7915,43.1623,42.7474,43.127,306902.0
2018-05-30 13:30:00,48.84,48.91,48.58,48.59,190040.0,43.1182,43.18,42.8887,42.8975,190040.0
2018-05-30 14:00:00,48.6,48.69,48.52,48.6,184124.0,42.9063,42.9858,42.8357,42.9063,184124.0
2018-05-30 14:30:00,48.59,48.7,48.58,48.7,101934.0,42.8975,42.9946,42.8887,42.9946,101934.0
2018-05-30 15:00:00,48.7,48.77,48.67,48.72,182768.0,42.9946,43.0564,42.9681,43.0123,182768.0
2018-05-30 15:30:00,48.73,48.8,48.69,48.77,602684.0,43.0211,43.0829,42.9858,43.0564,602684.0
2018-05-31 09:30:00,48.62,49.06,48.51,49.03,260300.0,42.924,43.3124,42.8269,43.2859,260300.0
2018-05-31 10:00:00,49.02,49.09,48.95,48.99,166820.0,43.2771,43.3389,43.2153,43.2506,166820.0
2018-05-31 10:30:00,48.99,49.0,48.59,48.75,109074.0,43.2506,43.2595,42.8975,43.0387,109074.0
2018-05-31 11:00:00,48.73,48.94,48.7,48.94,77386.0,43.0211,43.2065,42.9946,43.2065,77386.0
2018-05-31 11:30:00,48.93,49.21,48.86,49.14,129780.0,43.1977,43.4449,43.1359,43.3831,129780.0
2018-05-31 12:00:00,49.16,49.26,49.01,49.17,141462.0,43.4007,43.489,43.2683,43.4095,141462.0
2018-05-31 12:30:00,49.17,49.37,49.13,49.31,134744.0,43.4095,43.5861,43.3742,43.5331,134744.0
2018-05-31 13:00:00,49.3,49.32,49.03,49.08,94702.0,43.5243,43.542,43.2859,43.3301,94702.0
2018-05-31 13:30:00,49.1,49.16,48.96,48.99,127828.0,43.3477,43.4007,43.2241,43.2506,127828.0
2018-05-31 14:00:00,48.98,49.09,48.88,49.01,199846.0,43.2418,43.3389,43.1535,43.2683,199846.0
2018-05-31 14:30:00,49.0,49.02,48.88,49.02,200044.0,43.2595,43.2771,43.1535,43.2771,200044.0
2018-05-31 15:00:00,49.0,49.09,48.94,48.97,254374.0,43.2595,43.3389,43.2065,43.233,254374.0
2018-05-31 15:30:00,48.97,48.99,48.67,48.7,883940.0,43.233,43.2506,42.9681,42.9946,883940.0
2018-06-01 09:30:00,49.18,49.49,48.83,49.28,586598.0,43.4184,43.6921,43.1094,43.5067,586598.0
2018-06-01 10:00:00,49.25,49.37,49.0,49.34,220246.0,43.4802,43.5861,43.2595,43.5596,220246.0
2018-06-01 10:30:00,49.35,49.57,49.24,49.52,166950.0,43.5685,43.7627,43.4713,43.7185,166950.0
2018-06-01 11:00:00,49.52,49.61,49.49,49.55,236338.0,43.7185,43.798,43.6921,43.745,236338.0
2018-06-01 11:30:00,49.55,49.74,49.53,49.66,167346.0,43.745,43.9128,43.7274,43.8421,167346.0
2018-06-01 12:00:00,49.68,49.88,49.66,49.85,161044.0,43.8598,44.0364,43.8421,44.0099,161044.0
2018-06-01 12:30:00,49.85,49.98,49.81,49.98,252916.0,44.0099,44.1246,43.9746,44.1246,252916.0
2018-06-01 13:00:00,49.97,50.13,49.96,50.09,224152.0,44.1158,44.2571,44.107,44.2218,224152.0
2018-06-01 13:30:00,50.1,50.18,50.03,50.13,316126.0,44.2306,44.3012,44.1688,44.2571,316126.0
2018-06-01 14:00:00,50.13,50.33,50.08,50.33,256036.0,44.2571,44.4336,44.2129,44.4336,256036.0
2018-06-01 14:30:00,50.34,50.43,50.16,50.18,249962.0,44.4425,44.5219,44.2836,44.3012,249962.0
2018-06-01 15:00:00,50.18,50.41,50.17,50.35,549042.0,44.3012,44.5043,44.2924,44.4513,549042.0
2018-06-01 15:30:00,50.34,50.55,50.26,50.54,1013018.0,44.4425,44.6279,44.3718,44.619,1013018.0
2018-06-04 09:30:00,50.52,50.64,50.26,50.55,296962.0,44.6014,44.7073,44.3718,44.6279,296962.0
2018-06-04 10:00:00,50.56,50.63,50.44,50.56,286090.0,44.6367,44.6985,44.5308,44.6367,286090.0
2018-06-04 10:30:00,50.54,50.55,50.35,50.39,132906.0,44.619,44.6279,44.4513,44.4866,132906.0
2018-06-04 11:00:00,50.42,50.45,50.2,50.32,208066.0,44.5131,44.5396,44.3189,44.4248,208066.0
2018-06-04 11:30:00,50.32,50.56,50.29,50.55,135420.0,44.4248,44.6367,44.3983,44.6279,135420.0
2018-06-04 12:00:00,50.55,50.57,50.31,50.49,496404.0,44.6279,44.6455,44.416,44.5749,496404.0
2018-06-04 12:30:00,50.5,50.54,50.42,50.45,307396.0,44.5837,44.619,44.5131,44.5396,307396.0
2018-06-04 13:00:00,50.44,50.5,50.4,50.47,113010.0,44.5308,44.5837,44.4954,44.5572,113010.0
2018-06-04 13:30:00,50.47,50.54,50.38,50.51,124888.0,44.5572,44.619,44.4778,44.5926,124888.0
2018-06-04 14:00:00,50.52,50.7,50.5,50.65,126986.0,44.6014,44.7603,44.5837,44.7162,126986.0
2018-06-04 14:30:00,50.65,50.85,50.63,50.77,141136.0,44.7162,44.8927,44.6985,44.8221,141136.0
2018-06-04 15:00:00,50.77,50.87,50.71,50.8,251100.0,44.8221,44.9104,44.7691,44.8486,251100.0
2018-06-04 15:30:00,50.79,50.82,50.64,50.71,727566.0,44.8398,44.8662,44.7073,44.7691,727566.0
2018-06-05 09:30:00,51.38,51.4,50.72,50.82,388364.0,45.3606,45.3783,44.778,44.8662,388364.0
2018-06-05 10:00:00,50.84,50.94,50.74,50.9,199780.0,44.8839,44.9722,44.7956,44.9369,199780.0
2018-06-05 10:30:00,50.9,50.92,50.71,50.84,308334.0,44.9369,44.9545,44.7691,44.8839,308334.0
2018-06-05 11:00:00,50.85,50.92,50.7,50.84,134412.0,44.8927,44.9545,44.7603,44.8839,134412.0
2018-06-05 11:30:00,50.84,50.93,50.71,50.92,185106.0,44.8839,44.9634,44.7691,44.9545,185106.0
2018-06-05 12:00:00,50.93,50.94,50.73,50.87,111278.0,44.9634,44.9722,44.7868,44.9104,111278.0
2018-06-05 12:30:00,50.87,50.96,50.84,50.88,90146.0,44.9104,44.9898,44.8839,44.9192,90146.0
2018-06-05 13:00:00,50.87,50.98,50.85,50.97,114690.0,44.9104,45.0075,44.8927,44.9987,114690.0
2018-06-05 13:30:00,50.96,50.97,50.92,50.93,72666.0,44.9898,44.9987,44.9545,44.9634,72666.0
2018-06-05 14:00:00,50.93,51.05,50.9,51.05,124418.0,44.9634,45.0693,44.9369,45.0693,124418.0
2018-06-05 14:30:00,51.04,51.09,50.99,51.02,157224.0,45.0605,45.1046,45.0163,45.0428,157224.0
2018-06-05 15:00:00,51.01,51.04,50.96,50.98,225916.0,45.034,45.0605,44.9898,45.0075,225916.0
2018-06-05 15:30:00,50.97,51.12,50.93,51.08,479394.0,44.9987,45.1311,44.9634,45.0958,479394.0
2018-06-06 09:30:00,51.14,51.21,50.85,50.94,233866.0,45.1487,45.2105,44.8927,44.9722,233866.0
2018-06-06 10:00:00,50.93,51.23,50.88,51.12,132648.0,44.9634,45.2282,44.9192,45.1311,132648.0
2018-06-06 10:30:00,51.1,51.19,51.02,51.17,231752.0,45.1134,45.1929,45.0428,45.1752,231752.0
2018-06-06 11:00:00,51.18,51.33,51.18,51.33,317456.0,45.1841,45.3165,45.1841,45.3165,317456.0
2018-06-06 11:30:00,51.33,51.42,51.19,51.21,50768.0,45.3165,45.3959,45.1929,45.2105,50768.0
2018-06-06 12:00:00,51.19,51.21,51.08,51.12,96758.0,45.1929,45.2105,45.0958,45.1311,96758.0
2018-06-06 12:30:00,51.1,51.26,51.1,51.26,56672.0,45.1134,45.2547,45.1134,45.2547,56672.0
2018-06-06 13:00:00,51.24,51.32,51.21,51.29,100408.0,45.237,45.3077,45.2105,45.2812,100408.0
2018-06-06 13:30:00,51.3,51.35,51.23,51.3,64672.0,45.29,45.3341,45.2282,45.29,64672.0
2018-06-06 14:00:00,51.32,51.34,51.24,51.26,113652.0,45.3077,45.3253,45.237,45.2547,113652.0
2018-06-06 14:30:00,51.27,51.35,51.26,51.33,120046.0,45.2635,45.3341,45.2547,45.3165,120046.0
2018-06-06 15:00:00,51.33,51.54,51.32,51.52,290624.0,45.3165,45.5019,45.3077,45.4842,290624.0
2018-06-06 15:30:00,51.51,51.69,51.5,51.66,458226.0,45.4754,45.6343,45.4666,45.6078,458226.0
2018-06-07 09:30:00,51.51,51.67,51.27,51.57,498066.0,45.4754,45.6167,45.2635,45.5284,498066.0
2018-06-07 10:00:00,51.56,51.71,51.31,51.38,389338.0,45.5195,45.652,45.2988,45.3606,389338.0
2018-06-07 10:30:00,51.38,51.56,51.22,51.37,402116.0,45.3606,45.5195,45.2194,45.3518,402116.0
2018-06-07 11:00:00,51.36,51.37,51.14,51.2,112066.0,45.343,45.3518,45.1487,45.2017,112066.0
2018-06-07 11:30:00,51.19,51.21,50.94,50.96,182852.0,45.1929,45.2105,44.9722,44.9898,182852.0
2018-06-07 12:00:00,50.95,50.98,50.85,50.92,68890.0,44.981,45.0075,44.8927,44.9545,68890.0
2018-06-07 12:30:00,50.92,50.95,50.64,50.69,113812.0,44.9545,44.981,44.7073,44.7515,113812.0
2018-06-07 13:00:00,50.7,50.77,50.63,50.74,125126.0,44.7603,44.8221,44.6985,44.7956,125126.0
2018-06-07 13:30:00,50.72,50.85,50.66,50.84,46842.0,44.778,44.8927,44.725,44.8839,46842.0
2018-06-07 14:00:00,50.83,50.96,50.8,50.93,105126.0,44.8751,44.9898,44.8486,44.9634,105126.0
2018-06-07 14:30:00,50.94,51.13,50.93,51.08,73046.0,44.9722,45.1399,44.9634,45.0958,73046.0
2018-06-07 15:00:00,51.08,51.13,51.01,51.08,138486.0,45.0958,45.1399,45.034,45.0958,138486.0
2018-06-07 15:30:00,51.08,51.15,51.02,51.11,268072.0,45.0958,45.1576,45.0428,45.1223,268072.0
2018-06-08 09:30:00,50.69,50.85,50.4,50.63,252304.0,44.7515,44.8927,44.4954,44.6985,252304.0
2018-06-08 10:00:00,50.66,50.89,50.57,50.69,234626.0,44.725,44.928,44.6455,44.7515,234626.0
2018-06-08 10:30:00,50.69,50.72,50.46,50.6,65414.0,44.7515,44.778,44.5484,44.672,65414.0
2018-06-08 11:00:00,50.6,50.71,50.55,50.71,304252.0,44.672,44.7691,44.6279,44.7691,304252.0
2018-06-08 11:30:00,50.69,52.1,50.58,50.7,428844.0,44.7515,45.9963,44.6544,44.7603,428844.0
2018-06-08 12:00:00,50.74,51.09,50.74,51.08,100196.0,44.7956,45.1046,44.7956,45.0958,100196.0
2018-06-08 12:30:00,51.08,51.24,51.06,51.22,64092.0,45.0958,45.237,45.0781,45.2194,64092.0
2018-06-08 13:00:00,51.22,51.26,51.01,51.01,97070.0,45.2194,45.2547,45.034,45.034,97070.0
2018-06-08 13:30:00,51.03,51.14,50.93,51.01,106332.0,45.0516,45.1487,44.9634,45.034,106332.0
2018-06-08 14:00:00,51.01,51.09,50.99,51.02,114352.0,45.034,45.1046,45.0163,45.0428,114352.0
2018-06-08 14:30:00,51.01,51.12,51.01,51.07,37044.0,45.034,45.1311,45.034,45.0869,37044.0
2018-06-08 15:00:00,51.07,51.11,51.04,51.06,51234.0,45.0869,45.1223,45.0605,45.0781,51234.0
2018-06-08 15:30:00,51.06,51.2,51.06,51.07,274028.0,45.0781,45.2017,45.0781,45.0869,274028.0
2018-06-11 09:30:00,51.02,51.35,50.86,51.35,232880.0,45.0428,45.3341,44.9016,45.3341,232880.0
2018-06-11 10:00:00,51.34,51.34,51.06,51.11,106984.0,45.3253,45.3253,45.0781,45.1223,106984.0
2018-06-11 10:30:00,51.09,51.27,51.02,51.27,88286.0,45.1046,45.2635,45.0428,45.2635,88286.0
2018-06-11 11:00:00,51.27,51.27,51.07,51.07,111690.0,45.2635,45.2635,45.0869,45.0869,111690.0
2018-06-11 11:30:00,51.08,51.13,51.0,51.12,95880.0,45.0958,45.1399,45.0251,45.1311,95880.0
2018-06-11 12:00:00,51.12,51.27,51.05,51.24,84920.0,45.1311,45.2635,45.0693,45.237,84920.0
2018-06-11 12:30:00,51.24,51.34,51.24,51.27,77828.0,45.237,45.3253,45.237,45.2635,77828.0
2018-06-11 13:00:00,51.28,51.32,51.23,51.26,56820.0,45.2723,45.3077,45.2282,45.2547,56820.0
2018-06-11 13:30:00,51.26,51.27,51.12,51.21,61328.0,45.2547,45.2635,45.1311,45.2105,61328.0
2018-06-11 14:00:00,51.19,51.34,51.16,51.32,90196.0,45.1929,45.3253,45.1664,45.3077,90196.0
2018-06-11 14:30:00,51.33,51.45,51.33,51.44,102908.0,45.3165,45.4224,45.3165,45.4136,102908.0
2018-06-11 15:00:00,51.44,51.47,51.27,51.29,93208.0,45.4136,45.4401,45.2635,45.2812,93208.0
2018-06-11 15:30:00,51.29,51.36,51.18,51.2,438354.0,45.2812,45.343,45.1841,45.2017,438354.0
2018-06-12 09:30:00,51.26,51.35,50.92,50.98,343466.0,45.2547,45.3341,44.9545,45.0075,343466.0
2018-06-12 10:00:00,50.99,51.24,50.95,51.12,185500.0,45.0163,45.237,44.981,45.1311,185500.0
2018-06-12 10:30:00,51.12,51.23,51.06,51.2,182430.0,45.1311,45.2282,45.0781,45.2017,182430.0
2018-06-12 11:00:00,51.2,51.32,51.17,51.29,249688.0,45.2017,45.3077,45.1752,45.2812,249688.0
2018-06-12 11:30:00,51.3,51.5,51.27,51.48,158646.0,45.29,45.4666,45.2635,45.4489,158646.0
2018-06-12 12:00:00,51.5,51.5,51.4,51.42,93748.0,45.4666,45.4666,45.3783,45.3959,93748.0
2018-06-12 12:30:00,51.42,51.45,51.38,51.44,86546.0,45.3959,45.4224,45.3606,45.4136,86546.0
2018-06-12 13:00:00,51.45,51.51,51.37,51.38,97032.0,45.4224,45.4754,45.3518,45.3606,97032.0
2018-06-12 13:30:00,51.38,51.43,51.33,51.42,158474.0,45.3606,45.4048,45.3165,45.3959,158474.0
2018-06-12 14:00:00,51.41,51.41,51.13,51.17,127554.0,45.3871,45.3871,45.1399,45.1752,127554.0
2018-06-12 14:30:00,51.17,51.24,51.13,51.2,115646.0,45.1752,45.237,45.1399,45.2017,115646.0
2018-06-12 15:00:00,51.2,51.38,51.2,51.36,222256.0,45.2017,45.3606,45.2017,45.343,222256.0
2018-06-12 15:30:00,51.37,51.44,51.24,51.34,744588.0,45.3518,45.4136,45.237,45.3253,744588.0
2018-06-13 09:30:00,51.42,51.55,51.13,51.22,176108.0,45.3959,45.5107,45.1399,45.2194,176108.0
2018-06-13 10:00:00,51.23,51.28,51.07,51.16,337736.0,45.2282,45.2723,45.0869,45.1664,337736.0
2018-06-13 10:30:00,51.21,51.41,51.2,51.33,165068.0,45.2105,45.3871,45.2017,45.3165,165068.0
2018-06-13 11:00:00,51.34,51.34,51.2,51.24,251126.0,45.3253,45.3253,45.2017,45.237,251126.0
2018-06-13 11:30:00,51.24,51.42,51.23,51.38,580572.0,45.237,45.3959,45.2282,45.3606,580572.0
2018-06-13 12:00:00,51.38,51.41,51.23,51.26,259282.0,45.3606,45.3871,45.2282,45.2547,259282.0
2018-06-13 12:30:00,51.26,51.29,51.2,51.22,125746.0,45.2547,45.2812,45.2017,45.2194,125746.0
2018-06-13 13:00:00,51.22,51.35,51.2,51.33,111040.0,45.2194,45.3341,45.2017,45.3165,111040.0
2018-06-13 13:30:00,51.31,51.41,51.26,51.41,64464.0,45.2988,45.3871,45.2547,45.3871,64464.0
2018-06-13 14:00:00,51.39,51.4,51.02,51.06,113640.0,45.3695,45.3783,45.0428,45.0781,113640.0
2018-06-13 14:30:00,51.05,51.12,50.88,51.12,83874.0,45.0693,45.1311,44.9192,45.1311,83874.0
2018-06-13 15:00:00,51.13,51.33,51.09,51.15,149482.0,45.1399,45.3165,45.1046,45.1576,149482.0
2018-06-13 15:30:00,51.13,51.2,51.04,51.04,595166.0,45.1399,45.2017,45.0605,45.0605,595166.0
2018-06-14 09:30:00,51.32,51.63,51.12,51.31,237630.0,45.3077,45.5813,45.1311,45.2988,237630.0
2018-06-14 10:00:00,51.31,51.48,51.25,51.3,261680.0,45.2988,45.4489,45.2459,45.29,261680.0
2018-06-14 10:30:00,51.29,51.41,51.25,51.33,127400.0,45.2812,45.3871,45.2459,45.3165,127400.0
2018-06-14 11:00:00,51.33,51.42,51.15,51.16,170284.0,45.3165,45.3959,45.1576,45.1664,170284.0
2018-06-14 11:30:00,51.16,51.43,51.14,51.38,132262.0,45.1664,45.4048,45.1487,45.3606,132262.0
2018-06-14 12:00:00,51.38,51.46,51.32,51.41,119268.0,45.3606,45.4313,45.3077,45.3871,119268.0
2018-06-14 12:30:00,51.39,51.4,51.19,51.23,123034.0,45.3695,45.3783,45.1929,45.2282,123034.0
2018-06-14 13:00:00,51.22,51.33,51.2,51.31,85274.0,45.2194,45.3165,45.2017,45.2988,85274.0
2018-06-14 13:30:00,51.32,51.38,51.2,51.38,109510.0,45.3077,45.3606,45.2017,45.3606,109510.0
2018-06-14 14:00:00,51.38,51.39,51.29,51.33,149856.0,45.3606,45.3695,45.2812,45.3165,149856.0
2018-06-14 14:30:00,51.33,51.34,51.04,51.08,179898.0,45.3165,45.3253,45.0605,45.0958,179898.0
2018-06-14 15:00:00,51.08,51.28,51.07,51.27,95828.0,45.0958,45.2723,45.0869,45.2635,95828.0
2018-06-14 15:30:00,51.27,51.35,51.25,51.29,513716.0,45.2635,45.3341,45.2459,45.2812,513716.0
2018-06-15 09:30:00,51.27,51.27,50.42,50.85,952392.0,45.2635,45.2635,44.5131,44.8927,952392.0
2018-06-15 10:00:00,50.89,51.09,50.73,50.74,200958.0,44.928,45.1046,44.7868,44.7956,200958.0
2018-06-15 10:30:00,50.72,51.07,50.64,50.92,170636.0,44.778,45.0869,44.7073,44.9545,170636.0
2018-06-15 11:00:00,50.94,51.02,50.83,50.85,99026.0,44.9722,45.0428,44.8751,44.8927,99026.0
2018-06-15 11:30:00,50.85,50.99,50.79,50.99,65904.0,44.8927,45.0163,44.8398,45.0163,65904.0
2018-06-15 12:00:00,51.01,51.02,50.88,50.97,103486.0,45.034,45.0428,44.9192,44.9987,103486.0
2018-06-15 12:30:00,50.97,51.09,50.95,51.06,128984.0,44.9987,45.1046,44.981,45.0781,128984.0
2018-06-15 13:00:00,51.08,51.08,50.93,50.93,167708.0,45.0958,45.0958,44.9634,44.9634,167708.0
2018-06-15 13:30:00,50.93,50.98,50.79,50.84,121132.0,44.9634,45.0075,44.8398,44.8839,121132.0
2018-06-15 14:00:00,50.87,50.96,50.78,50.92,132562.0,44.9104,44.9898,44.8309,44.9545,132562.0
2018-06-15 14:30:00,50.94,51.01,50.88,50.98,87608.0,44.9722,45.034,44.9192,45.0075,87608.0
2018-06-15 15:00:00,50.99,51.01,50.91,51.0,129752.0,45.0163,45.034,44.9457,45.0251,129752.0
2018-06-15 15:30:00,51.0,51.02,50.92,51.01,452718.0,45.0251,45.0428,44.9545,45.034,452718.0
2018-06-18 09:30:00,50.62,50.7,50.37,50.38,251238.0,44.6897,44.7603,44.469,44.4778,251238.0
2018-06-18 10:00:00,50.37,50.45,50.25,50.29,183654.0,44.469,44.5396,44.363,44.3983,183654.0
2018-06-18 10:30:00,50.29,50.67,50.28,50.67,134930.0,44.3983,44.7338,44.3895,44.7338,134930.0
2018-06-18 11:00:00,50.67,50.73,50.6,50.62,122032.0,44.7338,44.7868,44.672,44.6897,122032.0
2018-06-18 11:30:00,50.63,50.71,50.59,50.63,115658.0,44.6985,44.7691,44.6632,44.6985,115658.0
2018-06-18 12:00:00,50.63,50.71,50.57,50.57,116196.0,44.6985,44.7691,44.6455,44.6455,116196.0
2018-06-18 12:30:00,50.58,50.72,50.45,50.68,216396.0,44.6544,44.778,44.5396,44.7426,216396.0
2018-06-18 13:00:00,50.67,50.76,50.67,50.71,61966.0,44.7338,44.8133,44.7338,44.7691,61966.0
2018-06-18 13:30:00,50.71,50.76,50.69,50.72,93434.0,44.7691,44.8133,44.7515,44.778,93434.0
2018-06-18 14:00:00,50.72,50.77,50.66,50.75,187880.0,44.778,44.8221,44.725,44.8044,187880.0
2018-06-18 14:30:00,50.76,50.78,50.69,50.75,90408.0,44.8133,44.8309,44.7515,44.8044,90408.0
2018-06-18 15:00:00,50.73,50.85,50.72,50.79,101644.0,44.7868,44.8927,44.778,44.8398,101644.0
2018-06-18 15:30:00,50.8,50.94,50.76,50.82,432194.0,44.8486,44.9722,44.8133,44.8662,432194.0
2018-06-19 09:30:00,50.05,50.71,50.05,50.43,228408.0,44.1864,44.7691,44.1864,44.5219,228408.0
2018-06-19 10:00:00,50.39,50.45,49.98,49.99,183328.0,44.4866,44.5396,44.1246,44.1335,183328.0
2018-06-19 10:30:00,50.0,50.2,49.77,50.15,206716.0,44.1423,44.3189,43.9392,44.2747,206716.0
2018-06-19 11:00:00,50.16,50.3,50.05,50.26,143028.0,44.2836,44.4072,44.1864,44.3718,143028.0
2018-06-19 11:30:00,50.26,50.45,50.24,50.38,108612.0,44.3718,44.5396,44.3542,44.4778,108612.0
2018-06-19 12:00:00,50.38,50.42,50.21,50.26,182926.0,44.4778,44.5131,44.3277,44.3718,182926.0
2018-06-19 12:30:00,50.27,50.27,50.02,50.24,116750.0,44.3807,44.3807,44.16,44.3542,116750.0
2018-06-19 13:00:00,50.24,50.27,50.14,50.2,68094.0,44.3542,44.3807,44.2659,44.3189,68094.0
2018-06-19 13:30:00,50.19,50.27,50.13,50.22,134498.0,44.31,44.3807,44.2571,44.3365,134498.0
2018-06-19 14:00:00,50.23,50.31,50.21,50.24,168526.0,44.3454,44.416,44.3277,44.3542,168526.0
2018-06-19 14:30:00,50.25,50.26,50.19,50.24,131470.0,44.363,44.3718,44.31,44.3542,131470.0
2018-06-19 15:00:00,50.24,50.27,50.12,50.15,242078.0,44.3542,44.3807,44.2482,44.2747,242078.0
2018-06-19 15:30:00,50.15,50.23,50.12,50.2,561420.0,44.2747,44.3454,44.2482,44.3189,561420.0
2018-06-20 09:30:00,50.62,50.79,50.18,50.41,220546.0,44.6897,44.8398,44.3012,44.5043,220546.0
2018-06-20 10:00:00,50.41,50.48,50.31,50.31,177950.0,44.5043,44.5661,44.416,44.416,177950.0
2018-06-20 10:30:00,50.32,50.67,50.3,50.62,152782.0,44.4248,44.7338,44.4072,44.6897,152782.0
2018-06-20 11:00:00,50.6,50.6,50.49,50.53,115808.0,44.672,44.672,44.5749,44.6102,115808.0
2018-06-20 11:30:00,50.53,50.63,50.45,50.63,113292.0,44.6102,44.6985,44.5396,44.6985,113292.0
2018-06-20 12:00:00,50.63,50.75,50.62,50.65,116992.0,44.6985,44.8044,44.6897,44.7162,116992.0
2018-06-20 12:30:00,50.65,50.66,50.58,50.61,61840.0,44.7162,44.725,44.6544,44.6808,61840.0
2018-06-20 13:00:00,50.63,50.63,50.53,50.59,92318.0,44.6985,44.6985,44.6102,44.6632,92318.0
2018-06-20 13:30:00,50.58,50.63,50.5,50.55,91536.0,44.6544,44.6985,44.5837,44.6279,91536.0
2018-06-20 14:00:00,50.54,50.73,50.52,50.71,108976.0,44.619,44.7868,44.6014,44.7691,108976.0
2018-06-20 14:30:00,50.7,50.73,50.56,50.58,108764.0,44.7603,44.7868,44.6367,44.6544,108764.0
2018-06-20 15:00:00,50.58,50.63,50.49,50.52,140882.0,44.6544,44.6985,44.5749,44.6014,140882.0
2018-06-20 15:30:00,50.52,50.68,50.49,50.62,306744.0,44.6014,44.7426,44.5749,44.6897,306744.0
2018-06-21 09:30:00,50.85,50.85,50.27,50.45,111460.0,44.8927,44.8927,44.3807,44.5396,111460.0
2018-06-21 10:00:00,50.49,50.52,49.93,49.95,206306.0,44.5749,44.6014,44.0805,44.0982,206306.0
2018-06-21 10:30:00,49.95,50.01,49.77,49.81,80928.0,44.0982,44.1511,43.9392,43.9746,80928.0
2018-06-21 11:00:00,49.83,49.86,49.63,49.69,186454.0,43.9922,44.0187,43.8157,43.8686,186454.0
2018-06-21 11:30:00,49.68,49.81,49.67,49.8,116350.0,43.8598,43.9746,43.851,43.9657,116350.0
2018-06-21 12:00:00,49.81,49.84,49.62,49.63,138838.0,43.9746,44.001,43.8068,43.8157,138838.0
2018-06-21 12:30:00,49.62,49.62,49.5,49.54,209242.0,43.8068,43.8068,43.7009,43.7362,209242.0
2018-06-21 13:00:00,49.54,49.63,49.47,49.57,86842.0,43.7362,43.8157,43.6744,43.7627,86842.0
2018-06-21 13:30:00,49.58,49.6,49.49,49.59,95304.0,43.7715,43.7892,43.6921,43.7803,95304.0
2018-06-21 14:00:00,49.58,49.74,49.58,49.66,58450.0,43.7715,43.9128,43.7715,43.8421,58450.0
2018-06-21 14:30:00,49.66,49.67,49.53,49.57,101586.0,43.8421,43.851,43.7274,43.7627,101586.0
2018-06-21 15:00:00,49.56,49.6,49.45,49.56,105270.0,43.7539,43.7892,43.6567,43.7539,105270.0
2018-06-21 15:30:00,49.55,49.56,49.32,49.36,565870.0,43.745,43.7539,43.542,43.5773,565870.0
2018-06-22 09:30:00,49.49,49.7,49.05,49.12,199004.0,43.6921,43.8774,43.3036,43.3654,199004.0
2018-06-22 10:00:00,49.1,49.24,48.82,48.92,302802.0,43.3477,43.4713,43.1005,43.1888,302802.0
2018-06-22 10:30:00,48.89,49.09,48.71,49.09,138520.0,43.1623,43.3389,43.0034,43.3389,138520.0
2018-06-22 11:00:00,49.07,49.12,48.44,48.54,561908.0,43.3213,43.3654,42.7651,42.8533,561908.0
2018-06-22 11:30:00,48.54,48.82,48.37,48.37,368862.0,42.8533,43.1005,42.7033,42.7033,368862.0
2018-06-22 12:00:00,48.37,48.4,48.19,48.28,411298.0,42.7033,42.7297,42.5444,42.6238,411298.0
2018-06-22 12:30:00,48.29,48.47,48.29,48.44,133060.0,42.6326,42.7915,42.6326,42.7651,133060.0
2018-06-22 13:00:00,48.45,48.69,48.45,48.67,94744.0,42.7739,42.9858,42.7739,42.9681,94744.0
2018-06-22 13:30:00,48.66,48.76,48.56,48.75,82840.0,42.9593,43.0476,42.871,43.0387,82840.0
2018-06-22 14:00:00,48.75,48.77,48.59,48.6,122230.0,43.0387,43.0564,42.8975,42.9063,122230.0
2018-06-22 14:30:00,48.59,48.63,48.49,48.62,143594.0,42.8975,42.9328,42.8092,42.924,143594.0
2018-06-22 15:00:00,48.62,48.66,48.58,48.66,205140.0,42.924,42.9593,42.8887,42.9593,205140.0
2018-06-22 15:30:00,48.65,48.71,48.41,48.46,823448.0,42.9505,43.0034,42.7386,42.7827,823448.0
2018-06-25 09:30:00,47.85,48.15,46.73,46.75,536744.0,42.2442,42.509,41.2554,41.2731,536744.0
2018-06-25 10:00:00,46.8,47.07,46.67,46.68,324756.0,41.3172,41.5556,41.2024,41.2113,324756.0
2018-06-25 10:30:00,46.71,47.18,46.6,46.81,473862.0,41.2377,41.6527,41.1406,41.326,473862.0
2018-06-25 11:00:00,46.8,46.82,46.46,46.58,251838.0,41.3172,41.3349,41.017,41.123,251838.0
2018-06-25 11:30:00,46.58,46.68,46.53,46.6,240368.0,41.123,41.2113,41.0788,41.1406,240368.0
2018-06-25 12:00:00,46.6,46.71,46.38,46.65,270356.0,41.1406,41.2377,40.9464,41.1848,270356.0
2018-06-25 12:30:00,46.66,46.85,46.57,46.79,347134.0,41.1936,41.3613,41.1141,41.3084,347134.0
2018-06-25 13:00:00,46.77,46.82,46.63,46.81,137236.0,41.2907,41.3349,41.1671,41.326,137236.0
2018-06-25 13:30:00,46.8,46.96,46.74,46.74,135682.0,41.3172,41.4585,41.2642,41.2642,135682.0
2018-06-25 14:00:00,46.75,46.86,46.63,46.68,196632.0,41.2731,41.3702,41.1671,41.2113,196632.0
2018-06-25 14:30:00,46.69,46.69,46.39,46.5,261008.0,41.2201,41.2201,40.9552,41.0523,261008.0
2018-06-25 15:00:00,46.49,46.63,46.45,46.46,245864.0,41.0435,41.1671,41.0082,41.017,245864.0
2018-06-25 15:30:00,46.44,46.71,46.36,46.63,1053994.0,40.9994,41.2377,40.9287,41.1671,1053994.0
2018-06-26 09:30:00,46.8,47.13,46.55,46.74,192510.0,41.3172,41.6085,41.0965,41.2642,192510.0
2018-06-26 10:00:00,46.73,46.87,46.5,46.72,228420.0,41.2554,41.379,41.0523,41.2466,228420.0
2018-06-26 10:30:00,46.72,46.79,46.44,46.77,151558.0,41.2466,41.3084,40.9994,41.2907,151558.0
2018-06-26 11:00:00,46.76,46.86,46.39,46.4,198834.0,41.2819,41.3702,40.9552,40.9641,198834.0
2018-06-26 11:30:00,46.41,46.56,46.35,46.53,190262.0,40.9729,41.1053,40.9199,41.0788,190262.0
2018-06-26 12:00:00,46.54,46.66,46.44,46.44,105170.0,41.0877,41.1936,40.9994,40.9994,105170.0
2018-06-26 12:30:00,46.47,46.64,46.38,46.6,172800.0,41.0259,41.1759,40.9464,41.1406,172800.0
2018-06-26 13:00:00,46.6,46.84,46.59,46.74,81972.0,41.1406,41.3525,41.1318,41.2642,81972.0
2018-06-26 13:30:00,46.75,46.93,46.75,46.88,107986.0,41.2731,41.432,41.2731,41.3878,107986.0
2018-06-26 14:00:00,46.86,46.87,46.73,46.74,89804.0,41.3702,41.379,41.2554,41.2642,89804.0
2018-06-26 14:30:00,46.75,46.82,46.71,46.73,93874.0,41.2731,41.3349,41.2377,41.2554,93874.0
2018-06-26 15:00:00,46.73,46.73,46.47,46.49,157212.0,41.2554,41.2554,41.0259,41.0435,157212.0
2018-06-26 15:30:00,46.49,46.64,46.38,46.57,463272.0,41.0435,41.1759,40.9464,41.1141,463272.0
2018-06-27 09:30:00,46.66,47.16,46.6,46.77,220584.0,41.1936,41.635,41.1406,41.2907,220584.0
2018-06-27 10:00:00,46.78,46.87,46.45,46.46,685130.0,41.2995,41.379,41.0082,41.017,685130.0
2018-06-27 10:30:00,46.47,46.88,46.47,46.51,110326.0,41.0259,41.3878,41.0259,41.0612,110326.0
2018-06-27 11:00:00,46.5,46.52,46.23,46.26,191258.0,41.0523,41.07,40.814,40.8405,191258.0
2018-06-27 11:30:00,46.26,46.38,46.23,46.35,160178.0,40.8405,40.9464,40.814,40.9199,160178.0
2018-06-27 12:00:00,46.35,46.49,46.32,46.33,96912.0,40.9199,41.0435,40.8934,40.9023,96912.0
2018-06-27 12:30:00,46.34,46.34,46.15,46.17,81300.0,40.9111,40.9111,40.7433,40.761,81300.0
2018-06-27 13:00:00,46.17,46.23,45.81,45.91,151878.0,40.761,40.814,40.4432,40.5315,151878.0
2018-06-27 13:30:00,45.9,46.04,45.76,45.84,144720.0,40.5226,40.6462,40.399,40.4697,144720.0
2018-06-27 14:00:00,45.83,45.95,45.59,45.65,277980.0,40.4608,40.5668,40.249,40.3019,277980.0
2018-06-27 14:30:00,45.63,45.74,45.49,45.52,277988.0,40.2843,40.3814,40.1607,40.1872,277988.0
2018-06-27 15:00:00,45.53,45.58,45.3,45.52,344292.0,40.196,40.2401,39.9929,40.1872,344292.0
2018-06-27 15:30:00,45.52,45.56,45.09,45.13,1286382.0,40.1872,40.2225,39.8075,39.8428,1286382.0
2018-06-28 09:30:00,44.97,45.63,44.97,45.51,338888.0,39.7016,40.2843,39.7016,40.1783,338888.0
2018-06-28 10:00:00,45.54,45.6,45.05,45.08,399382.0,40.2048,40.2578,39.7722,39.7987,399382.0
2018-06-28 10:30:00,45.1,45.49,44.99,45.49,193336.0,39.8164,40.1607,39.7192,40.1607,193336.0
2018-06-28 11:00:00,45.49,45.53,45.22,45.38,209970.0,40.1607,40.196,39.9223,40.0636,209970.0
2018-06-28 11:30:00,45.37,45.47,45.21,45.38,228352.0,40.0547,40.143,39.9135,40.0636,228352.0
2018-06-28 12:00:00,45.38,45.41,45.05,45.13,108672.0,40.0636,40.09,39.7722,39.8428,108672.0
2018-06-28 12:30:00,45.13,45.24,45.06,45.09,152756.0,39.8428,39.94,39.781,39.8075,152756.0
2018-06-28 13:00:00,45.1,45.21,45.07,45.18,102398.0,39.8164,39.9135,39.7899,39.887,102398.0
2018-06-28 13:30:00,45.17,45.26,45.15,45.2,104216.0,39.8782,39.9576,39.8605,39.9046,104216.0
2018-06-28 14:00:00,45.2,45.45,45.16,45.45,177500.0,39.9046,40.1254,39.8693,40.1254,177500.0
2018-06-28 14:30:00,45.44,45.45,45.32,45.35,176692.0,40.1165,40.1254,40.0106,40.0371,176692.0
2018-06-28 15:00:00,45.36,45.44,45.19,45.24,348792.0,40.0459,40.1165,39.8958,39.94,348792.0
2018-06-28 15:30:00,45.24,45.31,45.11,45.22,1175298.0,39.94,40.0018,39.8252,39.9223,1175298.0
2018-06-29 09:30:00,45.37,45.7,45.21,45.31,401064.0,40.0547,40.3461,39.9135,40.0018,401064.0
2018-06-29 10:00:00,45.33,45.52,45.26,45.48,559060.0,40.0194,40.1872,39.9576,40.1518,559060.0
2018-06-29 10:30:00,45.49,45.98,45.43,45.9,553374.0,40.1607,40.5933,40.1077,40.5226,553374.0
2018-06-29 11:00:00,45.88,45.96,45.81,45.86,122058.0,40.505,40.5756,40.4432,40.4873,122058.0
2018-06-29 11:30:00,45.86,45.9,45.74,45.83,407000.0,40.4873,40.5226,40.3814,40.4608,407000.0
2018-06-29 12:00:00,45.82,45.95,45.77,45.91,524712.0,40.452,40.5668,40.4079,40.5315,524712.0
2018-06-29 12:30:00,45.89,45.93,45.79,45.83,215758.0,40.5138,40.5491,40.4255,40.4608,215758.0
2018-06-29 13:00:00,45.83,45.91,45.8,45.83,168474.0,40.4608,40.5315,40.4344,40.4608,168474.0
2018-06-29 13:30:00,45.82,45.9,45.77,45.88,118216.0,40.452,40.5226,40.4079,40.505,118216.0
2018-06-29 14:00:00,45.88,45.91,45.73,45.78,125480.0,40.505,40.5315,40.3726,40.4167,125480.0
2018-06-29 14:30:00,45.77,45.98,45.73,45.93,348490.0,40.4079,40.5933,40.3726,40.5491,348490.0
2018-06-29 15:00:00,45.93,45.97,45.74,45.81,349966.0,40.5491,40.5844,40.3814,40.4432,349966.0
2018-06-29 15:30:00,45.81,45.81,45.48,45.48,935270.0,40.4432,40.4432,40.1518,40.1518,935270.0
2018-07-02 09:30:00,45.11,45.11,44.6,44.9,301688.0,39.8252,39.8252,39.3749,39.6398,301688.0
2018-07-02 10:00:00,44.92,45.03,44.85,45.03,215808.0,39.6574,39.7546,39.5956,39.7546,215808.0
2018-07-02 10:30:00,45.03,45.09,44.88,44.95,201698.0,39.7546,39.8075,39.6221,39.6839,201698.0
2018-07-02 11:00:00,44.96,45.08,44.89,45.02,105764.0,39.6928,39.7987,39.631,39.7457,105764.0
2018-07-02 11:30:00,44.99,45.09,44.9,45.04,83248.0,39.7192,39.8075,39.6398,39.7634,83248.0
2018-07-02 12:00:00,45.04,45.18,45.04,45.13,135692.0,39.7634,39.887,39.7634,39.8428,135692.0
2018-07-02 12:30:00,45.11,45.31,45.09,45.27,108068.0,39.8252,40.0018,39.8075,39.9664,108068.0
2018-07-02 13:00:00,45.27,45.34,45.24,45.25,70032.0,39.9664,40.0282,39.94,39.9488,70032.0
2018-07-02 13:30:00,45.24,45.48,45.22,45.41,99128.0,39.94,40.1518,39.9223,40.09,99128.0
2018-07-02 14:00:00,45.42,45.59,45.41,45.58,126022.0,40.0989,40.249,40.09,40.2401,126022.0
2018-07-02 14:30:00,45.59,45.65,45.46,45.49,89308.0,40.249,40.3019,40.1342,40.1607,89308.0
2018-07-02 15:00:00,45.49,45.53,45.44,45.51,107772.0,40.1607,40.196,40.1165,40.1783,107772.0
2018-07-02 15:30:00,45.51,45.77,45.45,45.74,591902.0,40.1783,40.4079,40.1254,40.3814,591902.0
2018-07-03 09:30:00,45.91,45.91,45.51,45.8,459006.0,40.5315,40.5315,40.1783,40.4344,459006.0
2018-07-03 10:00:00,45.87,45.87,45.61,45.74,251090.0,40.4961,40.4961,40.2666,40.3814,251090.0
2018-07-03 10:30:00,45.75,45.83,45.47,45.57,105998.0,40.3902,40.4608,40.143,40.2313,105998.0
2018-07-03 11:00:00,45.58,45.62,45.48,45.57,77102.0,40.2401,40.2754,40.1518,40.2313,77102.0
2018-07-03 11:30:00,45.57,45.72,45.55,45.6,104790.0,40.2313,40.3637,40.2136,40.2578,104790.0
2018-07-03 12:00:00,45.6,45.65,45.34,45.37,118688.0,40.2578,40.3019,40.0282,40.0547,118688.0
2018-07-03 12:30:00,45.36,45.39,44.97,45.06,471224.0,40.0459,40.0724,39.7016,39.781,471224.0
2018-07-05 09:30:00,45.57,45.86,45.51,45.75,189152.0,40.2313,40.4873,40.1783,40.3902,189152.0
2018-07-05 10:00:00,45.77,45.84,45.56,45.66,114958.0,40.4079,40.4697,40.2225,40.3108,114958.0
2018-07-05 10:30:00,45.63,45.74,45.43,45.46,313604.0,40.2843,40.3814,40.1077,40.1342,313604.0
2018-07-05 11:00:00,45.46,45.71,45.42,45.65,159208.0,40.1342,40.3549,40.0989,40.3019,159208.0
2018-07-05 11:30:00,45.65,45.94,45.65,45.93,165978.0,40.3019,40.5579,40.3019,40.5491,165978.0
2018-07-05 12:00:00,45.91,46.08,45.9,46.05,98910.0,40.5315,40.6815,40.5226,40.6551,98910.0
2018-07-05 12:30:00,46.07,46.12,45.97,46.06,91592.0,40.6727,40.7169,40.5844,40.6639,91592.0
2018-07-05 13:00:00,46.06,46.17,46.02,46.02,168094.0,40.6639,40.761,40.6286,40.6286,168094.0
2018-07-05 13:30:00,46.05,46.12,45.99,46.01,82876.0,40.6551,40.7169,40.6021,40.6197,82876.0
2018-07-05 14:00:00,46.02,46.08,45.8,45.88,114418.0,40.6286,40.6815,40.4344,40.505,114418.0
2018-07-05 14:30:00,45.9,45.91,45.82,45.88,100980.0,40.5226,40.5315,40.452,40.505,100980.0
2018-07-05 15:00:00,45.88,46.02,45.87,46.0,156732.0,40.505,40.6286,40.4961,40.6109,156732.0
2018-07-05 15:30:00,45.99,46.1,45.91,46.07,464334.0,40.6021,40.6992,40.5315,40.6727,464334.0
2018-07-06 09:30:00,45.85,46.08,45.7,45.93,194258.0,40.4785,40.6815,40.3461,40.5491,194258.0
2018-07-06 10:00:00,45.94,46.19,45.94,46.19,195386.0,40.5579,40.7787,40.5579,40.7787,195386.0
2018-07-06 10:30:00,46.18,46.32,46.06,46.19,343094.0,40.7698,40.8934,40.6639,40.7787,343094.0
2018-07-06 11:00:00,46.19,46.38,46.18,46.35,146622.0,40.7787,40.9464,40.7698,40.9199,146622.0
2018-07-06 11:30:00,46.36,46.55,46.35,46.45,116854.0,40.9287,41.0965,40.9199,41.0082,116854.0
2018-07-06 12:00:00,46.46,46.62,46.41,46.6,113162.0,41.017,41.1583,40.9729,41.1406,113162.0
2018-07-06 12:30:00,46.59,46.64,46.46,46.55,175992.0,41.1318,41.1759,41.017,41.0965,175992.0
2018-07-06 13:00:00,46.57,46.66,46.55,46.59,44120.0,41.1141,41.1936,41.0965,41.1318,44120.0
2018-07-06 13:30:00,46.6,46.65,46.58,46.64,56462.0,41.1406,41.1848,41.123,41.1759,56462.0
2018-07-06 14:00:00,46.63,46.75,46.6,46.73,91436.0,41.1671,41.2731,41.1406,41.2554,91436.0
2018-07-06 14:30:00,46.74,46.84,46.66,46.82,94546.0,41.2642,41.3525,41.1936,41.3349,94546.0
2018-07-06 15:00:00,46.83,46.94,46.79,46.88,124416.0,41.3437,41.4408,41.3084,41.3878,124416.0
2018-07-06 15:30:00,46.91,46.93,46.63,46.71,475106.0,41.4143,41.432,41.1671,41.2377,475106.0
2018-07-09 09:30:00,46.88,47.01,46.6,46.69,185352.0,41.3878,41.5026,41.1406,41.2201,185352.0
2018-07-09 10:00:00,46.7,46.7,46.34,46.34,73656.0,41.2289,41.2289,40.9111,40.9111,73656.0
2018-07-09 10:30:00,46.33,46.45,46.27,46.38,150092.0,40.9023,41.0082,40.8493,40.9464,150092.0
2018-07-09 11:00:00,46.38,46.41,46.23,46.28,127586.0,40.9464,40.9729,40.814,40.8581,127586.0
2018-07-09 11:30:00,46.26,46.3,46.18,46.28,83566.0,40.8405,40.8758,40.7698,40.8581,83566.0
2018-07-09 12:00:00,46.29,46.45,46.26,46.38,77086.0,40.8669,41.0082,40.8405,40.9464,77086.0
2018-07-09 12:30:00,46.39,46.44,46.31,46.34,54908.0,40.9552,40.9994,40.8846,40.9111,54908.0
2018-07-09 13:00:00,46.34,46.52,46.34,46.48,136446.0,40.9111,41.07,40.9111,41.0347,136446.0
2018-07-09 13:30:00,46.49,46.52,46.44,46.52,66420.0,41.0435,41.07,40.9994,41.07,66420.0
2018-07-09 14:00:00,46.52,46.6,46.47,46.59,57900.0,41.07,41.1406,41.0259,41.1318,57900.0
2018-07-09 14:30:00,46.59,46.72,46.54,46.7,108868.0,41.1318,41.2466,41.0877,41.2289,108868.0
2018-07-09 15:00:00,46.69,46.71,46.55,46.61,190206.0,41.2201,41.2377,41.0965,41.1495,190206.0
2018-07-09 15:30:00,46.6,46.72,46.6,46.69,496494.0,41.1406,41.2466,41.1406,41.2201,496494.0
2018-07-10 09:30:00,46.88,46.93,46.62,46.77,450694.0,41.3878,41.432,41.1583,41.2907,450694.0
2018-07-10 10:00:00,46.76,47.09,46.76,46.96,250816.0,41.2819,41.5732,41.2819,41.4585,250816.0
2018-07-10 10:30:00,46.96,47.07,46.94,46.99,131044.0,41.4585,41.5556,41.4408,41.4849,131044.0
2018-07-10 11:00:00,46.98,47.16,46.89,46.99,165118.0,41.4761,41.635,41.3967,41.4849,165118.0
2018-07-10 11:30:00,46.99,47.13,46.92,47.13,77600.0,41.4849,41.6085,41.4231,41.6085,77600.0
2018-07-10 12:00:00,47.11,47.33,47.09,47.31,121652.0,41.5909,41.7851,41.5732,41.7674,121652.0
2018-07-10 12:30:00,47.3,47.38,47.24,47.3,80122.0,41.7586,41.8292,41.7056,41.7586,80122.0
2018-07-10 13:00:00,47.32,47.33,47.18,47.19,55114.0,41.7763,41.7851,41.6527,41.6615,55114.0
2018-07-10 13:30:00,47.2,47.2,46.98,47.1,70674.0,41.6703,41.6703,41.4761,41.5821,70674.0
2018-07-10 14:00:00,47.1,47.17,47.04,47.13,86410.0,41.5821,41.6438,41.5291,41.6085,86410.0
2018-07-10 14:30:00,47.13,47.24,47.08,47.24,62856.0,41.6085,41.7056,41.5644,41.7056,62856.0
2018-07-10 15:00:00,47.24,47.32,47.22,47.28,106972.0,41.7056,41.7763,41.688,41.741,106972.0
2018-07-10 15:30:00,47.27,47.38,47.23,47.3,545996.0,41.7321,41.8292,41.6968,41.7586,545996.0
2018-07-11 09:30:00,46.61,47.1,46.57,46.74,314366.0,41.1495,41.5821,41.1141,41.2642,314366.0
2018-07-11 10:00:00,46.72,47.01,46.65,46.94,314184.0,41.2466,41.5026,41.1848,41.4408,314184.0
2018-07-11 10:30:00,46.97,47.04,46.57,46.68,159204.0,41.4673,41.5291,41.1141,41.2113,159204.0
2018-07-11 11:00:00,46.69,46.72,46.32,46.32,197664.0,41.2201,41.2466,40.8934,40.8934,197664.0
2018-07-11 11:30:00,46.32,46.48,46.21,46.38,244326.0,40.8934,41.0347,40.7963,40.9464,244326.0
2018-07-11 12:00:00,46.41,46.41,46.15,46.24,123916.0,40.9729,40.9729,40.7433,40.8228,123916.0
2018-07-11 12:30:00,46.24,46.35,46.08,46.1,319872.0,40.8228,40.9199,40.6815,40.6992,319872.0
2018-07-11 13:00:00,46.09,46.19,45.95,46.13,176548.0,40.6904,40.7787,40.5668,40.7257,176548.0
2018-07-11 13:30:00,46.12,46.13,45.93,45.95,138616.0,40.7169,40.7257,40.5491,40.5668,138616.0
2018-07-11 14:00:00,45.95,46.01,45.8,45.99,276802.0,40.5668,40.6197,40.4344,40.6021,276802.0
2018-07-11 14:30:00,45.99,46.13,45.96,46.1,356068.0,40.6021,40.7257,40.5756,40.6992,356068.0
2018-07-11 15:00:00,46.1,46.1,45.93,45.95,249764.0,40.6992,40.6992,40.5491,40.5668,249764.0
2018-07-11 15:30:00,45.97,46.09,45.91,46.02,634202.0,40.5844,40.6904,40.5315,40.6286,634202.0
2018-07-12 09:30:00,46.38,46.61,46.12,46.56,365248.0,40.9464,41.1495,40.7169,41.1053,365248.0
2018-07-12 10:00:00,46.56,46.92,46.56,46.9,556558.0,41.1053,41.4231,41.1053,41.4055,556558.0
2018-07-12 10:30:00,46.92,46.99,46.67,46.67,287410.0,41.4231,41.4849,41.2024,41.2024,287410.0
2018-07-12 11:00:00,46.69,46.96,46.67,46.79,98424.0,41.2201,41.4585,41.2024,41.3084,98424.0
2018-07-12 11:30:00,46.83,46.99,46.74,46.99,243008.0,41.3437,41.4849,41.2642,41.4849,243008.0
2018-07-12 12:00:00,47.0,47.0,46.88,46.94,60364.0,41.4938,41.4938,41.3878,41.4408,60364.0
2018-07-12 12:30:00,46.94,46.97,46.85,46.94,82782.0,41.4408,41.4673,41.3613,41.4408,82782.0
2018-07-12 13:00:00,46.94,46.99,46.89,46.95,152516.0,41.4408,41.4849,41.3967,41.4496,152516.0
2018-07-12 13:30:00,46.97,47.01,46.77,46.79,106290.0,41.4673,41.5026,41.2907,41.3084,106290.0
2018-07-12 14:00:00,46.78,46.98,46.77,46.94,168388.0,41.2995,41.4761,41.2907,41.4408,168388.0
2018-07-12 14:30:00,46.94,47.0,46.9,46.99,139306.0,41.4408,41.4938,41.4055,41.4849,139306.0
2018-07-12 15:00:00,46.99,47.13,46.98,47.1,323446.0,41.4849,41.6085,41.4761,41.5821,323446.0
2018-07-12 15:30:00,47.11,47.19,46.98,47.13,736734.0,41.5909,41.6615,41.4761,41.6085,736734.0
2018-07-13 09:30:00,47.17,47.27,46.82,46.99,135136.0,41.6438,41.7321,41.3349,41.4849,135136.0
2018-07-13 10:00:00,46.97,47.13,46.92,47.02,131288.0,41.4673,41.6085,41.4231,41.5114,131288.0
2018-07-13 10:30:00,47.0,47.16,46.96,47.13,180248.0,41.4938,41.635,41.4585,41.6085,180248.0
2018-07-13 11:00:00,47.13,47.2,47.04,47.04,316240.0,41.6085,41.6703,41.5291,41.5291,316240.0
2018-07-13 11:30:00,47.06,47.22,47.05,47.07,260140.0,41.5467,41.688,41.5379,41.5556,260140.0
2018-07-13 12:00:00,47.09,47.1,46.99,47.06,77070.0,41.5732,41.5821,41.4849,41.5467,77070.0
2018-07-13 12:30:00,47.05,47.1,46.98,47.06,223668.0,41.5379,41.5821,41.4761,41.5467,223668.0
2018-07-13 13:00:00,47.08,47.09,46.95,47.04,117660.0,41.5644,41.5732,41.4496,41.5291,117660.0
2018-07-13 13:30:00,47.03,47.04,46.97,47.01,155662.0,41.5203,41.5291,41.4673,41.5026,155662.0
2018-07-13 14:00:00,47.02,47.08,46.97,46.99,104948.0,41.5114,41.5644,41.4673,41.4849,104948.0
2018-07-13 14:30:00,47.0,47.03,46.97,46.99,62726.0,41.4938,41.5203,41.4673,41.4849,62726.0
2018-07-13 15:00:00,46.99,47.09,46.98,47.03,70552.0,41.4849,41.5732,41.4761,41.5203,70552.0
2018-07-13 15:30:00,47.02,47.1,46.96,47.02,365714.0,41.5114,41.5821,41.4585,41.5114,365714.0
2018-07-16 09:30:00,47.0,47.24,46.92,47.15,96382.0,41.4938,41.7056,41.4231,41.6262,96382.0
2018-07-16 10:00:00,47.15,47.23,47.12,47.2,127198.0,41.6262,41.6968,41.5997,41.6703,127198.0
2018-07-16 10:30:00,47.21,47.35,47.19,47.28,218556.0,41.6792,41.8028,41.6615,41.741,218556.0
2018-07-16 11:00:00,47.27,47.4,47.22,47.22,79734.0,41.7321,41.8469,41.688,41.688,79734.0
2018-07-16 11:30:00,47.22,47.41,47.19,47.24,92554.0,41.688,41.8557,41.6615,41.7056,92554.0
2018-07-16 12:00:00,47.24,47.37,47.22,47.35,71492.0,41.7056,41.8204,41.688,41.8028,71492.0
2018-07-16 12:30:00,47.37,47.42,47.32,47.4,83792.0,41.8204,41.8646,41.7763,41.8469,83792.0
2018-07-16 13:00:00,47.39,47.4,47.27,47.3,43558.0,41.8381,41.8469,41.7321,41.7586,43558.0
2018-07-16 13:30:00,47.29,47.36,47.26,47.26,68120.0,41.7498,41.8116,41.7233,41.7233,68120.0
2018-07-16 14:00:00,47.27,47.28,47.13,47.15,71132.0,41.7321,41.741,41.6085,41.6262,71132.0
2018-07-16 14:30:00,47.14,47.2,46.98,47.0,151926.0,41.6174,41.6703,41.4761,41.4938,151926.0
2018-07-16 15:00:00,47.02,47.12,47.01,47.1,77670.0,41.5114,41.5997,41.5026,41.5821,77670.0
2018-07-16 15:30:00,47.1,47.17,47.02,47.06,310708.0,41.5821,41.6438,41.5114,41.5467,310708.0
2018-07-17 09:30:00,46.63,46.91,46.57,46.71,291228.0,41.1671,41.4143,41.1141,41.2377,291228.0
2018-07-17 10:00:00,46.74,46.76,46.59,46.69,220620.0,41.2642,41.2819,41.1318,41.2201,220620.0
2018-07-17 10:30:00,46.69,46.95,46.68,46.95,188808.0,41.2201,41.4496,41.2113,41.4496,188808.0
2018-07-17 11:00:00,46.95,47.16,46.95,47.07,69388.0,41.4496,41.635,41.4496,41.5556,69388.0
2018-07-17 11:30:00,47.08,47.22,47.06,47.15,65238.0,41.5644,41.688,41.5467,41.6262,65238.0
2018-07-17 12:00:00,47.15,47.23,47.09,47.23,80714.0,41.6262,41.6968,41.5732,41.6968,80714.0
2018-07-17 12:30:00,47.27,47.31,47.18,47.21,69280.0,41.7321,41.7674,41.6527,41.6792,69280.0
2018-07-17 13:00:00,47.21,47.33,47.2,47.3,60396.0,41.6792,41.7851,41.6703,41.7586,60396.0
2018-07-17 13:30:00,47.32,47.45,47.32,47.42,80506.0,41.7763,41.891,41.7763,41.8646,80506.0
2018-07-17 14:00:00,47.42,47.49,47.36,47.49,116632.0,41.8646,41.9264,41.8116,41.9264,116632.0
2018-07-17 14:30:00,47.48,47.57,47.47,47.5,159406.0,41.9175,41.997,41.9087,41.9352,159406.0
2018-07-17 15:00:00,47.49,47.49,47.41,47.42,166556.0,41.9264,41.9264,41.8557,41.8646,166556.0
2018-07-17 15:30:00,47.42,47.56,47.4,47.53,235766.0,41.8646,41.9882,41.8469,41.9617,235766.0
2018-07-18 09:30:00,47.36,47.98,47.36,47.85,144290.0,41.8116,42.359,41.8116,42.2442,144290.0
2018-07-18 10:00:00,47.83,47.92,47.56,47.74,145906.0,42.2265,42.306,41.9882,42.1471,145906.0
2018-07-18 10:30:00,47.73,47.75,47.55,47.63,59956.0,42.1382,42.1559,41.9793,42.05,59956.0
2018-07-18 11:00:00,47.63,47.72,47.55,47.63,51056.0,42.05,42.1294,41.9793,42.05,51056.0
2018-07-18 11:30:00,47.61,47.78,47.6,47.76,49034.0,42.0323,42.1824,42.0235,42.1647,49034.0
2018-07-18 12:00:00,47.76,47.8,47.71,47.79,67470.0,42.1647,42.2,42.1206,42.1912,67470.0
2018-07-18 12:30:00,47.8,47.91,47.74,47.89,35930.0,42.2,42.2972,42.1471,42.2795,35930.0
2018-07-18 13:00:00,47.9,47.92,47.87,47.87,25778.0,42.2883,42.306,42.2618,42.2618,25778.0
2018-07-18 13:30:00,47.9,47.92,47.82,47.88,38160.0,42.2883,42.306,42.2177,42.2707,38160.0
2018-07-18 14:00:00,47.88,47.9,47.78,47.84,76518.0,42.2707,42.2883,42.1824,42.2354,76518.0
2018-07-18 14:30:00,47.85,47.88,47.77,47.79,58656.0,42.2442,42.2707,42.1736,42.1912,58656.0
2018-07-18 15:00:00,47.8,47.88,47.8,47.83,100388.0,42.2,42.2707,42.2,42.2265,100388.0
2018-07-18 15:30:00,47.84,47.9,47.76,47.88,504628.0,42.2354,42.2883,42.1647,42.2707,504628.0
2018-07-19 09:30:00,47.82,47.94,47.31,47.4,142072.0,42.2177,42.3236,41.7674,41.8469,142072.0
2018-07-19 10:00:00,47.36,47.41,47.22,47.29,106382.0,41.8116,41.8557,41.688,41.7498,106382.0
2018-07-19 10:30:00,47.29,47.38,47.09,47.34,149504.0,41.7498,41.8292,41.5732,41.7939,149504.0
2018-07-19 11:00:00,47.34,47.43,47.25,47.35,71176.0,41.7939,41.8734,41.7145,41.8028,71176.0
2018-07-19 11:30:00,47.35,47.51,47.33,47.46,100216.0,41.8028,41.944,41.7851,41.8999,100216.0
2018-07-19 12:00:00,47.46,47.49,47.33,47.35,62170.0,41.8999,41.9264,41.7851,41.8028,62170.0
2018-07-19 12:30:00,47.35,47.38,47.19,47.3,52104.0,41.8028,41.8292,41.6615,41.7586,52104.0
2018-07-19 13:00:00,47.3,47.45,47.25,47.45,52742.0,41.7586,41.891,41.7145,41.891,52742.0
2018-07-19 13:30:00,47.44,47.58,47.43,47.54,59220.0,41.8822,42.0058,41.8734,41.9705,59220.0
2018-07-19 14:00:00,47.53,47.62,47.52,47.54,51164.0,41.9617,42.0411,41.9528,41.9705,51164.0
2018-07-19 14:30:00,47.52,47.54,47.39,47.49,68296.0,41.9528,41.9705,41.8381,41.9264,68296.0
2018-07-19 15:00:00,47.49,47.52,47.37,47.44,69868.0,41.9264,41.9528,41.8204,41.8822,69868.0
2018-07-19 15:30:00,47.44,47.54,47.35,47.4,340144.0,41.8822,41.9705,41.8028,41.8469,340144.0
2018-07-20 09:30:00,47.41,47.45,46.87,47.18,263076.0,41.8557,41.891,41.379,41.6527,263076.0
2018-07-20 10:00:00,47.18,47.37,47.13,47.36,152962.0,41.6527,41.8204,41.6085,41.8116,152962.0
2018-07-20 10:30:00,47.38,47.45,47.28,47.33,89108.0,41.8292,41.891,41.741,41.7851,89108.0
2018-07-20 11:00:00,47.31,47.46,47.22,47.38,81026.0,41.7674,41.8999,41.688,41.8292,81026.0
2018-07-20 11:30:00,47.38,47.42,47.22,47.29,76008.0,41.8292,41.8646,41.688,41.7498,76008.0
2018-07-20 12:00:00,47.26,47.42,47.24,47.25,145744.0,41.7233,41.8646,41.7056,41.7145,145744.0
2018-07-20 12:30:00,47.26,47.51,47.24,47.5,75324.0,41.7233,41.944,41.7056,41.9352,75324.0
2018-07-20 13:00:00,47.48,47.54,47.38,47.4,205146.0,41.9175,41.9705,41.8292,41.8469,205146.0
2018-07-20 13:30:00,47.39,47.42,47.37,47.38,89688.0,41.8381,41.8646,41.8204,41.8292,89688.0
2018-07-20 14:00:00,47.38,47.41,47.26,47.27,71196.0,41.8292,41.8557,41.7233,41.7321,71196.0
2018-07-20 14:30:00,47.27,47.27,47.13,47.26,217344.0,41.7321,41.7321,41.6085,41.7233,217344.0
2018-07-20 15:00:00,47.26,47.26,47.18,47.23,102896.0,41.7233,41.7233,41.6527,41.6968,102896.0
2018-07-20 15:30:00,47.23,47.28,47.16,47.2,429694.0,41.6968,41.741,41.635,41.6703,429694.0
2018-07-23 09:30:00,46.95,47.04,46.37,46.54,192548.0,41.4496,41.5291,40.9376,41.0877,192548.0
2018-07-23 10:00:00,46.54,46.76,46.52,46.68,123796.0,41.0877,41.2819,41.07,41.2113,123796.0
2018-07-23 10:30:00,46.68,47.0,46.62,46.96,144732.0,41.2113,41.4938,41.1583,41.4585,144732.0
2018-07-23 11:00:00,46.97,47.1,46.81,46.94,90438.0,41.4673,41.5821,41.326,41.4408,90438.0
2018-07-23 11:30:00,46.93,47.01,46.92,46.99,61576.0,41.432,41.5026,41.4231,41.4849,61576.0
2018-07-23 12:00:00,46.98,47.25,46.94,47.21,72678.0,41.4761,41.7145,41.4408,41.6792,72678.0
2018-07-23 12:30:00,47.22,47.25,47.12,47.15,64456.0,41.688,41.7145,41.5997,41.6262,64456.0
2018-07-23 13:00:00,47.16,47.2,47.09,47.1,69658.0,41.635,41.6703,41.5732,41.5821,69658.0
2018-07-23 13:30:00,47.1,47.28,47.1,47.24,53080.0,41.5821,41.741,41.5821,41.7056,53080.0
2018-07-23 14:00:00,47.23,47.25,47.18,47.23,51296.0,41.6968,41.7145,41.6527,41.6968,51296.0
2018-07-23 14:30:00,47.24,47.3,47.23,47.24,62074.0,41.7056,41.7586,41.6968,41.7056,62074.0
2018-07-23 15:00:00,47.26,47.3,47.16,47.18,76686.0,41.7233,41.7586,41.635,41.6527,76686.0
2018-07-23 15:30:00,47.18,47.24,47.09,47.13,472800.0,41.6527,41.7056,41.5732,41.6085,472800.0
2018-07-24 09:30:00,47.44,47.81,47.35,47.62,142328.0,41.8822,42.2089,41.8028,42.0411,142328.0
2018-07-24 10:00:00,47.62,47.77,47.52,47.52,129112.0,42.0411,42.1736,41.9528,41.9528,129112.0
2018-07-24 10:30:00,47.5,47.65,47.48,47.51,98558.0,41.9352,42.0676,41.9175,41.944,98558.0
2018-07-24 11:00:00,47.52,47.54,47.14,47.32,101084.0,41.9528,41.9705,41.6174,41.7763,101084.0
2018-07-24 11:30:00,47.32,47.34,47.07,47.23,161810.0,41.7763,41.7939,41.5556,41.6968,161810.0
2018-07-24 12:00:00,47.24,47.28,47.19,47.22,83028.0,41.7056,41.741,41.6615,41.688,83028.0
2018-07-24 12:30:00,47.19,47.24,46.76,46.77,79988.0,41.6615,41.7056,41.2819,41.2907,79988.0
2018-07-24 13:00:00,46.78,47.01,46.74,46.85,187308.0,41.2995,41.5026,41.2642,41.3613,187308.0
2018-07-24 13:30:00,46.85,46.85,46.65,46.75,81236.0,41.3613,41.3613,41.1848,41.2731,81236.0
2018-07-24 14:00:00,46.74,46.77,46.58,46.61,95600.0,41.2642,41.2907,41.123,41.1495,95600.0
2018-07-24 14:30:00,46.6,46.77,46.57,46.74,96516.0,41.1406,41.2907,41.1141,41.2642,96516.0
2018-07-24 15:00:00,46.74,46.77,46.6,46.66,149732.0,41.2642,41.2907,41.1406,41.1936,149732.0
2018-07-24 15:30:00,46.66,46.73,46.54,46.63,361092.0,41.1936,41.2554,41.0877,41.1671,361092.0
2018-07-25 09:30:00,46.47,46.89,46.27,46.3,228258.0,41.0259,41.3967,40.8493,40.8758,228258.0
2018-07-25 10:00:00,46.32,46.32,45.42,45.68,282362.0,40.8934,40.8934,40.0989,40.3284,282362.0
2018-07-25 10:30:00,45.7,45.88,45.5,45.57,314564.0,40.3461,40.505,40.1695,40.2313,314564.0
2018-07-25 11:00:00,45.57,45.67,45.47,45.65,164658.0,40.2313,40.3196,40.143,40.3019,164658.0
2018-07-25 11:30:00,45.65,46.02,45.56,46.02,156856.0,40.3019,40.6286,40.2225,40.6286,156856.0
2018-07-25 12:00:00,46.04,46.29,46.01,46.22,172412.0,40.6462,40.8669,40.6197,40.8051,172412.0
2018-07-25 12:30:00,46.23,46.49,46.18,46.42,140488.0,40.814,41.0435,40.7698,40.9817,140488.0
2018-07-25 13:00:00,46.43,46.49,46.23,46.27,97476.0,40.9905,41.0435,40.814,40.8493,97476.0
2018-07-25 13:30:00,46.27,46.41,46.23,46.28,163156.0,40.8493,40.9729,40.814,40.8581,163156.0
2018-07-25 14:00:00,46.29,46.43,46.27,46.38,128512.0,40.8669,40.9905,40.8493,40.9464,128512.0
2018-07-25 14:30:00,46.36,46.45,46.2,46.21,629826.0,40.9287,41.0082,40.7875,40.7963,629826.0
2018-07-25 15:00:00,46.21,46.26,45.79,45.8,578160.0,40.7963,40.8405,40.4255,40.4344,578160.0
2018-07-25 15:30:00,45.81,46.55,45.72,46.48,1318492.0,40.4432,41.0965,40.3637,41.0347,1318492.0
2018-07-26 09:30:00,46.73,47.15,46.48,46.53,223104.0,41.2554,41.6262,41.0347,41.0788,223104.0
2018-07-26 10:00:00,46.56,46.72,46.55,46.57,104778.0,41.1053,41.2466,41.0965,41.1141,104778.0
2018-07-26 10:30:00,46.56,47.0,46.55,46.94,136986.0,41.1053,41.4938,41.0965,41.4408,136986.0
2018-07-26 11:00:00,46.93,47.25,46.91,47.25,300204.0,41.432,41.7145,41.4143,41.7145,300204.0
2018-07-26 11:30:00,47.27,47.35,47.15,47.3,350856.0,41.7321,41.8028,41.6262,41.7586,350856.0
2018-07-26 12:00:00,47.25,47.34,46.94,46.96,164034.0,41.7145,41.7939,41.4408,41.4585,164034.0
2018-07-26 12:30:00,46.94,46.96,46.77,46.81,82430.0,41.4408,41.4585,41.2907,41.326,82430.0
2018-07-26 13:00:00,46.81,47.12,46.8,47.12,95272.0,41.326,41.5997,41.3172,41.5997,95272.0
2018-07-26 13:30:00,47.12,47.23,47.07,47.12,147846.0,41.5997,41.6968,41.5556,41.5997,147846.0
2018-07-26 14:00:00,47.12,47.18,47.02,47.14,163906.0,41.5997,41.6527,41.5114,41.6174,163906.0
2018-07-26 14:30:00,47.14,47.19,47.11,47.13,161232.0,41.6174,41.6615,41.5909,41.6085,161232.0
2018-07-26 15:00:00,47.13,47.34,47.08,47.33,251630.0,41.6085,41.7939,41.5644,41.7851,251630.0
2018-07-26 15:30:00,47.33,47.37,47.19,47.34,566392.0,41.7851,41.8204,41.6615,41.7939,566392.0
2018-07-27 09:30:00,47.8,48.46,47.7,48.09,451224.0,42.2,42.7827,42.1118,42.4561,451224.0
2018-07-27 10:00:00,48.05,48.23,47.99,48.16,151672.0,42.4208,42.5797,42.3678,42.5179,151672.0
2018-07-27 10:30:00,48.11,48.32,48.06,48.17,175524.0,42.4737,42.6591,42.4296,42.5267,175524.0
2018-07-27 11:00:00,48.2,48.33,48.01,48.07,175934.0,42.5532,42.668,42.3854,42.4384,175934.0
2018-07-27 11:30:00,48.06,48.16,47.94,47.95,187794.0,42.4296,42.5179,42.3236,42.3325,187794.0
2018-07-27 12:00:00,47.94,48.08,47.84,47.98,250394.0,42.3236,42.4472,42.2354,42.359,250394.0
2018-07-27 12:30:00,47.98,47.99,47.62,47.72,421638.0,42.359,42.3678,42.0411,42.1294,421638.0
2018-07-27 13:00:00,47.72,47.82,47.44,47.81,266154.0,42.1294,42.2177,41.8822,42.2089,266154.0
2018-07-27 13:30:00,47.79,47.98,47.6,47.98,104782.0,42.1912,42.359,42.0235,42.359,104782.0
2018-07-27 14:00:00,47.99,48.0,47.65,47.74,224902.0,42.3678,42.3766,42.0676,42.1471,224902.0
2018-07-27 14:30:00,47.72,47.81,47.62,47.68,118196.0,42.1294,42.2089,42.0411,42.0941,118196.0
2018-07-27 15:00:00,47.68,47.68,47.68,47.68,0.0,42.0941,42.0941,42.0941,42.0941,0.0
2018-07-27 15:30:00,47.68,47.68,47.68,47.68,0.0,42.0941,42.0941,42.0941,42.0941,0.0
2018-07-30 09:30:00,47.63,47.8,47.54,47.65,151340.0,42.05,42.2,41.9705,42.0676,151340.0
2018-07-30 10:00:00,47.65,47.76,47.21,47.34,138328.0,42.0676,42.1647,41.6792,41.7939,138328.0
2018-07-30 10:30:00,47.31,47.4,47.25,47.35,109682.0,41.7674,41.8469,41.7145,41.8028,109682.0
2018-07-30 11:00:00,47.35,47.41,47.04,47.04,190314.0,41.8028,41.8557,41.5291,41.5291,190314.0
2018-07-30 11:30:00,47.06,47.08,46.68,46.87,230698.0,41.5467,41.5644,41.2113,41.379,230698.0
2018-07-30 12:00:00,46.85,46.85,46.6,46.74,133926.0,41.3613,41.3613,41.1406,41.2642,133926.0
2018-07-30 12:30:00,46.76,46.76,46.41,46.6,177396.0,41.2819,41.2819,40.9729,41.1406,177396.0
2018-07-30 13:00:00,46.6,46.94,46.55,46.94,588290.0,41.1406,41.4408,41.0965,41.4408,588290.0
2018-07-30 13:30:00,46.91,47.17,46.91,47.14,104548.0,41.4143,41.6438,41.4143,41.6174,104548.0
2018-07-30 14:00:00,47.14,47.18,46.92,46.94,196278.0,41.6174,41.6527,41.4231,41.4408,196278.0
2018-07-30 14:30:00,46.95,47.01,46.88,46.97,134034.0,41.4496,41.5026,41.3878,41.4673,134034.0
2018-07-30 15:00:00,46.96,47.02,46.79,46.79,104750.0,41.4585,41.5114,41.3084,41.3084,104750.0
2018-07-30 15:30:00,46.79,46.88,46.52,46.6,792424.0,41.3084,41.3878,41.07,41.1406,792424.0
2018-07-31 09:30:00,46.95,47.49,46.85,46.9,164444.0,41.4496,41.9264,41.3613,41.4055,164444.0
2018-07-31 10:00:00,46.88,47.08,46.66,46.83,166828.0,41.3878,41.5644,41.1936,41.3437,166828.0
2018-07-31 10:30:00,46.83,46.99,46.78,46.79,183668.0,41.3437,41.4849,41.2995,41.3084,183668.0
2018-07-31 11:00:00,46.8,46.96,46.8,46.82,215186.0,41.3172,41.4585,41.3172,41.3349,215186.0
2018-07-31 11:30:00,46.83,46.97,46.82,46.88,157226.0,41.3437,41.4673,41.3349,41.3878,157226.0
2018-07-31 12:00:00,46.88,46.98,46.82,46.98,147134.0,41.3878,41.4761,41.3349,41.4761,147134.0
2018-07-31 12:30:00,46.99,47.1,46.95,47.0,80184.0,41.4849,41.5821,41.4496,41.4938,80184.0
2018-07-31 13:00:00,47.01,47.01,46.9,46.98,59300.0,41.5026,41.5026,41.4055,41.4761,59300.0
2018-07-31 13:30:00,46.97,47.02,46.92,46.99,307136.0,41.4673,41.5114,41.4231,41.4849,307136.0
2018-07-31 14:00:00,46.99,47.01,46.88,46.96,70776.0,41.4849,41.5026,41.3878,41.4585,70776.0
2018-07-31 14:30:00,46.98,47.01,46.88,46.88,108880.0,41.4761,41.5026,41.3878,41.3878,108880.0
2018-07-31 15:00:00,46.88,46.89,46.81,46.85,111630.0,41.3878,41.3967,41.326,41.3613,111630.0
2018-07-31 15:30:00,46.86,46.88,46.67,46.71,532246.0,41.3702,41.3878,41.2024,41.2377,532246.0
2018-08-01 09:30:00,46.71,47.14,46.54,46.83,155162.0,41.2377,41.6174,41.0877,41.3437,155162.0
2018-08-01 10:00:00,46.81,47.17,46.77,47.15,86168.0,41.326,41.6438,41.2907,41.6262,86168.0
2018-08-01 10:30:00,47.19,47.2,46.98,46.98,112574.0,41.6615,41.6703,41.4761,41.4761,112574.0
2018-08-01 11:00:00,46.99,47.18,46.96,47.02,125840.0,41.4849,41.6527,41.4585,41.5114,125840.0
2018-08-01 11:30:00,47.02,47.02,46.73,46.79,86500.0,41.5114,41.5114,41.2554,41.3084,86500.0
2018-08-01 12:00:00,46.8,46.87,46.68,46.74,90566.0,41.3172,41.379,41.2113,41.2642,90566.0
2018-08-01 12:30:00,46.73,46.82,46.69,46.76,73464.0,41.2554,41.3349,41.2201,41.2819,73464.0
2018-08-01 13:00:00,46.76,46.78,46.67,46.74,78930.0,41.2819,41.2995,41.2024,41.2642,78930.0
2018-08-01 13:30:00,46.74,46.88,46.68,46.84,76242.0,41.2642,41.3878,41.2113,41.3525,76242.0
2018-08-01 14:00:00,46.87,46.9,46.55,46.78,89624.0,41.379,41.4055,41.0965,41.2995,89624.0
2018-08-01 14:30:00,46.78,46.81,46.67,46.74,116964.0,41.2995,41.326,41.2024,41.2642,116964.0
2018-08-01 15:00:00,46.76,46.81,46.73,46.81,144374.0,41.2819,41.326,41.2554,41.326,144374.0
2018-08-01 15:30:00,46.8,46.85,46.76,46.8,231756.0,41.3172,41.3613,41.2819,41.3172,231756.0
2018-08-02 09:30:00,46.35,47.01,46.29,46.94,125498.0,40.9199,41.5026,40.8669,41.4408,125498.0
2018-08-02 10:00:00,46.94,47.17,46.92,47.15,79782.0,41.4408,41.6438,41.4231,41.6262,79782.0
2018-08-02 10:30:00,47.17,47.29,47.06,47.09,91480.0,41.6438,41.7498,41.5467,41.5732,91480.0
2018-08-02 11:00:00,47.09,47.13,46.94,47.13,62664.0,41.5732,41.6085,41.4408,41.6085,62664.0
2018-08-02 11:30:00,47.13,47.29,47.11,47.17,79180.0,41.6085,41.7498,41.5909,41.6438,79180.0
2018-08-02 12:00:00,47.16,47.4,47.15,47.38,72768.0,41.635,41.8469,41.6262,41.8292,72768.0
2018-08-02 12:30:00,47.38,47.38,47.27,47.29,129836.0,41.8292,41.8292,41.7321,41.7498,129836.0
2018-08-02 13:00:00,47.29,47.42,47.29,47.4,61960.0,41.7498,41.8646,41.7498,41.8469,61960.0
2018-08-02 13:30:00,47.41,47.48,47.32,47.35,67896.0,41.8557,41.9175,41.7763,41.8028,67896.0
2018-08-02 14:00:00,47.34,47.44,47.33,47.34,79218.0,41.7939,41.8822,41.7851,41.7939,79218.0
2018-08-02 14:30:00,47.34,47.35,47.13,47.29,142098.0,41.7939,41.8028,41.6085,41.7498,142098.0
2018-08-02 15:00:00,47.29,47.29,47.1,47.15,150054.0,41.7498,41.7498,41.5821,41.6262,150054.0
2018-08-02 15:30:00,47.15,47.32,47.13,47.3,312230.0,41.6262,41.7763,41.6085,41.7586,312230.0
2018-08-03 09:30:00,47.29,47.52,47.08,47.15,86640.0,41.7498,41.9528,41.5644,41.6262,86640.0
2018-08-03 10:00:00,47.19,47.41,47.13,47.35,63248.0,41.6615,41.8557,41.6085,41.8028,63248.0
2018-08-03 10:30:00,47.34,47.35,47.0,47.1,65572.0,41.7939,41.8028,41.4938,41.5821,65572.0
2018-08-03 11:00:00,47.12,47.2,47.01,47.13,184334.0,41.5997,41.6703,41.5026,41.6085,184334.0
2018-08-03 11:30:00,47.15,47.19,47.07,47.1,53436.0,41.6262,41.6615,41.5556,41.5821,53436.0
2018-08-03 12:00:00,47.09,47.22,47.06,47.18,149230.0,41.5732,41.688,41.5467,41.6527,149230.0
2018-08-03 12:30:00,47.17,47.24,47.13,47.19,117084.0,41.6438,41.7056,41.6085,41.6615,117084.0
2018-08-03 13:00:00,47.2,47.36,47.16,47.34,75448.0,41.6703,41.8116,41.635,41.7939,75448.0
2018-08-03 13:30:00,47.34,47.38,47.3,47.32,66808.0,41.7939,41.8292,41.7586,41.7763,66808.0
2018-08-03 14:00:00,47.32,47.4,47.31,47.35,192304.0,41.7763,41.8469,41.7674,41.8028,192304.0
2018-08-03 14:30:00,47.37,47.45,47.34,47.42,635444.0,41.8204,41.891,41.7939,41.8646,635444.0
2018-08-03 15:00:00,47.42,47.55,47.42,47.5,226484.0,41.8646,41.9793,41.8646,41.9352,226484.0
2018-08-03 15:30:00,47.5,47.58,47.48,47.55,567368.0,41.9352,42.0058,41.9175,41.9793,567368.0
2018-08-06 09:30:00,47.27,47.58,47.23,47.54,169384.0,41.7321,42.0058,41.6968,41.9705,169384.0
2018-08-06 10:00:00,47.54,48.07,47.52,47.76,320282.0,41.9705,42.4384,41.9528,42.1647,320282.0
2018-08-06 10:30:00,47.74,47.85,47.57,47.59,602450.0,42.1471,42.2442,41.997,42.0146,602450.0
2018-08-06 11:00:00,47.59,47.73,47.52,47.6,383642.0,42.0146,42.1382,41.9528,42.0235,383642.0
2018-08-06 11:30:00,47.59,47.67,47.51,47.58,193430.0,42.0146,42.0853,41.944,42.0058,193430.0
2018-08-06 12:00:00,47.56,47.65,47.54,47.56,59948.0,41.9882,42.0676,41.9705,41.9882,59948.0
2018-08-06 12:30:00,47.57,47.58,47.5,47.57,122830.0,41.997,42.0058,41.9352,41.997,122830.0
2018-08-06 13:00:00,47.57,47.7,47.57,47.62,123062.0,41.997,42.1118,41.997,42.0411,123062.0
2018-08-06 13:30:00,47.62,47.64,47.52,47.55,57874.0,42.0411,42.0588,41.9528,41.9793,57874.0
2018-08-06 14:00:00,47.55,47.59,47.51,47.57,252496.0,41.9793,42.0146,41.944,41.997,252496.0
2018-08-06 14:30:00,47.57,47.7,47.57,47.62,243504.0,41.997,42.1118,41.997,42.0411,243504.0
2018-08-06 15:00:00,47.63,47.67,47.56,47.6,166150.0,42.05,42.0853,41.9882,42.0235,166150.0
2018-08-06 15:30:00,47.6,47.85,47.6,47.81,1960118.0,42.0235,42.2442,42.0235,42.2089,1960118.0
2018-08-07 09:30:00,48.03,48.7,47.76,48.66,268952.0,42.4031,42.9946,42.1647,42.9593,268952.0
2018-08-07 10:00:00,48.68,48.68,48.24,48.32,218530.0,42.9769,42.9769,42.5885,42.6591,218530.0
2018-08-07 10:30:00,48.31,48.35,48.1,48.18,255112.0,42.6503,42.6856,42.4649,42.5355,255112.0
2018-08-07 11:00:00,48.18,48.33,48.07,48.17,281882.0,42.5355,42.668,42.4384,42.5267,281882.0
2018-08-07 11:30:00,48.16,48.36,48.13,48.28,112892.0,42.5179,42.6944,42.4914,42.6238,112892.0
2018-08-07 12:00:00,48.29,48.45,48.28,48.44,148458.0,42.6326,42.7739,42.6238,42.7651,148458.0
2018-08-07 12:30:00,48.43,48.56,48.38,48.52,155162.0,42.7562,42.871,42.7121,42.8357,155162.0
2018-08-07 13:00:00,48.52,48.52,48.42,48.46,128810.0,42.8357,42.8357,42.7474,42.7827,128810.0
2018-08-07 13:30:00,48.46,48.73,48.46,48.72,174624.0,42.7827,43.0211,42.7827,43.0123,174624.0
2018-08-07 14:00:00,48.71,48.74,48.58,48.71,214140.0,43.0034,43.0299,42.8887,43.0034,214140.0
2018-08-07 14:30:00,48.71,48.73,48.59,48.7,197124.0,43.0034,43.0211,42.8975,42.9946,197124.0
2018-08-07 15:00:00,48.7,48.71,48.6,48.7,282070.0,42.9946,43.0034,42.9063,42.9946,282070.0
2018-08-07 15:30:00,48.7,48.72,48.62,48.64,1010864.0,42.9946,43.0123,42.924,42.9416,1010864.0
2018-08-08 09:30:00,48.7,48.82,48.41,48.78,212702.0,42.9946,43.1005,42.7386,43.0652,212702.0
2018-08-08 10:00:00,48.81,48.87,48.54,48.6,176324.0,43.0917,43.1447,42.8533,42.9063,176324.0
2018-08-08 10:30:00,48.6,48.7,48.5,48.59,232232.0,42.9063,42.9946,42.818,42.8975,232232.0
2018-08-08 11:00:00,48.59,48.69,48.52,48.56,354912.0,42.8975,42.9858,42.8357,42.871,354912.0
2018-08-08 11:30:00,48.56,48.79,48.54,48.57,135518.0,42.871,43.0741,42.8533,42.8798,135518.0
2018-08-08 12:00:00,48.57,48.7,48.52,48.63,168810.0,42.8798,42.9946,42.8357,42.9328,168810.0
2018-08-08 12:30:00,48.65,48.74,48.64,48.74,102928.0,42.9505,43.0299,42.9416,43.0299,102928.0
2018-08-08 13:00:00,48.75,48.85,48.73,48.74,109570.0,43.0387,43.127,43.0211,43.0299,109570.0
2018-08-08 13:30:00,48.74,48.86,48.74,48.85,148520.0,43.0299,43.1359,43.0299,43.127,148520.0
2018-08-08 14:00:00,48.85,48.92,48.82,48.91,231326.0,43.127,43.1888,43.1005,43.18,231326.0
2018-08-08 14:30:00,48.91,48.95,48.84,48.91,158606.0,43.18,43.2153,43.1182,43.18,158606.0
2018-08-08 15:00:00,48.91,48.96,48.83,48.85,191158.0,43.18,43.2241,43.1094,43.127,191158.0
2018-08-08 15:30:00,48.85,48.91,48.81,48.88,695956.0,43.127,43.18,43.0917,43.1535,695956.0
2018-08-09 09:30:00,48.48,48.97,48.29,48.89,433716.0,42.8004,43.233,42.6326,43.1623,433716.0
2018-08-09 10:00:00,48.89,49.02,48.77,49.0,332596.0,43.1623,43.2771,43.0564,43.2595,332596.0
2018-08-09 10:30:00,49.0,49.02,48.63,48.66,359558.0,43.2595,43.2771,42.9328,42.9593,359558.0
2018-08-09 11:00:00,48.65,48.77,48.54,48.75,176238.0,42.9505,43.0564,42.8533,43.0387,176238.0
2018-08-09 11:30:00,48.76,48.84,48.68,48.82,161416.0,43.0476,43.1182,42.9769,43.1005,161416.0
2018-08-09 12:00:00,48.82,48.92,48.79,48.92,193256.0,43.1005,43.1888,43.0741,43.1888,193256.0
2018-08-09 12:30:00,48.92,49.04,48.91,48.94,353992.0,43.1888,43.2948,43.18,43.2065,353992.0
2018-08-09 13:00:00,48.95,48.98,48.74,48.9,151416.0,43.2153,43.2418,43.0299,43.1712,151416.0
2018-08-09 13:30:00,48.9,49.05,48.89,49.01,159628.0,43.1712,43.3036,43.1623,43.2683,159628.0
2018-08-09 14:00:00,49.0,49.01,48.95,48.99,191448.0,43.2595,43.2683,43.2153,43.2506,191448.0
2018-08-09 14:30:00,49.01,49.07,48.97,49.06,174508.0,43.2683,43.3213,43.233,43.3124,174508.0
2018-08-09 15:00:00,49.06,49.08,48.83,48.95,383086.0,43.3124,43.3301,43.1094,43.2153,383086.0
2018-08-09 15:30:00,48.95,49.13,48.74,49.04,1625610.0,43.2153,43.3742,43.0299,43.2948,1625610.0
2018-08-10 09:30:00,44.48,44.94,42.77,42.83,7058172.0,39.269,39.6751,37.7593,37.8123,7058172.0
2018-08-10 10:00:00,42.82,43.1,42.38,42.76,5177952.0,37.8035,38.0507,37.415,37.7505,5177952.0
2018-08-10 10:30:00,42.77,44.16,42.77,44.01,4094964.0,37.7593,38.9865,37.7593,38.8541,4094964.0
2018-08-10 11:00:00,43.99,44.15,43.02,43.06,2632028.0,38.8364,38.9777,37.98,38.0154,2632028.0
2018-08-10 11:30:00,43.06,43.97,43.01,43.65,1662646.0,38.0154,38.8187,37.9712,38.5362,1662646.0
2018-08-10 12:00:00,43.65,43.93,43.57,43.91,1671126.0,38.5362,38.7834,38.4656,38.7658,1671126.0
2018-08-10 12:30:00,43.92,44.42,43.81,43.92,2224528.0,38.7746,39.216,38.6775,38.7746,2224528.0
2018-08-10 13:00:00,43.92,44.48,43.85,44.45,1560324.0,38.7746,39.269,38.7128,39.2425,1560324.0
2018-08-10 13:30:00,44.45,44.5,43.52,43.61,1221872.0,39.2425,39.2867,38.4215,38.5009,1221872.0
2018-08-10 14:00:00,43.6,43.6,43.26,43.32,1419686.0,38.4921,38.4921,38.1919,38.2449,1419686.0
2018-08-10 14:30:00,43.32,43.49,43.3,43.35,961278.0,38.2449,38.395,38.2272,38.2714,961278.0
2018-08-10 15:00:00,43.35,43.47,43.33,43.35,1315738.0,38.2714,38.3773,38.2537,38.2714,1315738.0
2018-08-10 15:30:00,43.35,43.8,43.34,43.71,3037502.0,38.2714,38.6687,38.2625,38.5892,3037502.0
2018-08-13 09:30:00,43.84,44.3,43.73,43.94,909332.0,38.704,39.1101,38.6069,38.7923,909332.0
2018-08-13 10:00:00,43.94,43.96,43.5,43.62,762788.0,38.7923,38.8099,38.4038,38.5097,762788.0
2018-08-13 10:30:00,43.63,43.88,43.52,43.56,668790.0,38.5186,38.7393,38.4215,38.4568,668790.0
2018-08-13 11:00:00,43.56,43.75,43.5,43.51,672278.0,38.4568,38.6245,38.4038,38.4126,672278.0
2018-08-13 11:30:00,43.51,43.68,43.43,43.63,472636.0,38.4126,38.5627,38.342,38.5186,472636.0
2018-08-13 12:00:00,43.63,43.92,43.62,43.88,366462.0,38.5186,38.7746,38.5097,38.7393,366462.0
2018-08-13 12:30:00,43.88,44.19,43.86,43.88,712234.0,38.7393,39.013,38.7216,38.7393,712234.0
2018-08-13 13:00:00,43.88,43.89,43.67,43.69,560080.0,38.7393,38.7481,38.5539,38.5715,560080.0
2018-08-13 13:30:00,43.69,43.75,43.63,43.65,627168.0,38.5715,38.6245,38.5186,38.5362,627168.0
2018-08-13 14:00:00,43.65,43.72,43.59,43.63,372258.0,38.5362,38.598,38.4833,38.5186,372258.0
2018-08-13 14:30:00,43.63,43.64,43.49,43.51,415540.0,38.5186,38.5274,38.395,38.4126,415540.0
2018-08-13 15:00:00,43.51,43.57,43.48,43.53,425330.0,38.4126,38.4656,38.3861,38.4303,425330.0
2018-08-13 15:30:00,43.53,43.65,43.49,43.52,1541284.0,38.4303,38.5362,38.395,38.4215,1541284.0
2018-08-14 09:30:00,43.51,43.9,43.06,43.12,566016.0,38.4126,38.7569,38.0154,38.0683,566016.0
2018-08-14 10:00:00,43.15,43.15,42.51,42.51,730118.0,38.0948,38.0948,37.5298,37.5298,730118.0
2018-08-14 10:30:00,42.53,42.89,42.45,42.69,739692.0,37.5474,37.8653,37.4768,37.6887,739692.0
2018-08-14 11:00:00,42.68,42.68,42.4,42.4,758180.0,37.6799,37.6799,37.4327,37.4327,758180.0
2018-08-14 11:30:00,42.39,42.45,42.26,42.27,493316.0,37.4238,37.4768,37.3091,37.3179,493316.0
2018-08-14 12:00:00,42.27,42.4,42.19,42.2,549486.0,37.3179,37.4327,37.2473,37.2561,549486.0
2018-08-14 12:30:00,42.19,42.29,41.95,41.99,733436.0,37.2473,37.3356,37.0354,37.0707,733436.0
2018-08-14 13:00:00,42.0,42.03,41.86,41.88,429622.0,37.0795,37.106,36.9559,36.9736,429622.0
2018-08-14 13:30:00,41.87,41.95,41.75,41.86,405686.0,36.9648,37.0354,36.8588,36.9559,405686.0
2018-08-14 14:00:00,41.85,42.1,41.84,41.99,866460.0,36.9471,37.1678,36.9383,37.0707,866460.0
2018-08-14 14:30:00,41.99,42.06,41.89,41.98,368888.0,37.0707,37.1325,36.9824,37.0619,368888.0
2018-08-14 15:00:00,41.98,42.02,41.96,42.01,471198.0,37.0619,37.0972,37.0442,37.0884,471198.0
2018-08-14 15:30:00,42.01,42.11,41.99,42.04,1233262.0,37.0884,37.1766,37.0707,37.1148,1233262.0
2018-08-15 09:30:00,41.95,42.4,41.54,41.54,904816.0,37.0354,37.4327,36.6734,36.6734,904816.0
2018-08-15 10:00:00,41.56,41.57,41.07,41.07,617772.0,36.6911,36.6999,36.2585,36.2585,617772.0
2018-08-15 10:30:00,41.07,41.21,40.85,40.96,617702.0,36.2585,36.3821,36.0643,36.1614,617702.0
2018-08-15 11:00:00,40.95,41.39,40.91,41.2,389148.0,36.1525,36.541,36.1172,36.3733,389148.0
2018-08-15 11:30:00,41.21,41.29,41.07,41.08,281814.0,36.3821,36.4527,36.2585,36.2673,281814.0
2018-08-15 12:00:00,41.06,41.31,41.06,41.19,299930.0,36.2497,36.4704,36.2497,36.3644,299930.0
2018-08-15 12:30:00,41.19,41.25,40.99,41.04,292964.0,36.3644,36.4174,36.1879,36.232,292964.0
2018-08-15 13:00:00,41.05,41.06,40.68,40.7,892406.0,36.2408,36.2497,35.9142,35.9318,892406.0
2018-08-15 13:30:00,40.7,41.08,40.7,41.01,430346.0,35.9318,36.2673,35.9318,36.2055,430346.0
2018-08-15 14:00:00,41.01,41.26,40.96,41.2,529290.0,36.2055,36.4262,36.1614,36.3733,529290.0
2018-08-15 14:30:00,41.2,41.27,41.08,41.22,379944.0,36.3733,36.4351,36.2673,36.3909,379944.0
2018-08-15 15:00:00,41.22,41.31,41.12,41.16,611732.0,36.3909,36.4704,36.3026,36.3379,611732.0
2018-08-15 15:30:00,41.17,41.32,41.13,41.17,1232562.0,36.3468,36.4792,36.3115,36.3468,1232562.0
2018-08-16 09:30:00,41.56,41.79,41.42,41.74,619050.0,36.6911,36.8941,36.5675,36.85,619050.0
2018-08-16 10:00:00,41.76,42.13,41.68,41.73,528142.0,36.8677,37.1943,36.797,36.8412,528142.0
2018-08-16 10:30:00,41.72,41.78,41.3,41.35,368120.0,36.8323,36.8853,36.4615,36.5057,368120.0
2018-08-16 11:00:00,41.35,41.62,41.34,41.59,262590.0,36.5057,36.7441,36.4969,36.7176,262590.0
2018-08-16 11:30:00,41.6,41.6,41.4,41.46,282066.0,36.7264,36.7264,36.5498,36.6028,282066.0
2018-08-16 12:00:00,41.46,41.52,41.29,41.29,220604.0,36.6028,36.6558,36.4527,36.4527,220604.0
2018-08-16 12:30:00,41.29,41.29,41.13,41.22,194152.0,36.4527,36.4527,36.3115,36.3909,194152.0
2018-08-16 13:00:00,41.22,41.43,41.2,41.25,319752.0,36.3909,36.5763,36.3733,36.4174,319752.0
2018-08-16 13:30:00,41.26,41.26,41.03,41.07,344154.0,36.4262,36.4262,36.2232,36.2585,344154.0
2018-08-16 14:00:00,41.06,41.24,41.04,41.13,365310.0,36.2497,36.4086,36.232,36.3115,365310.0
2018-08-16 14:30:00,41.11,41.21,41.07,41.16,349346.0,36.2938,36.3821,36.2585,36.3379,349346.0
2018-08-16 15:00:00,41.16,41.2,40.94,40.95,632750.0,36.3379,36.3733,36.1437,36.1525,632750.0
2018-08-16 15:30:00,40.94,40.95,40.79,40.9,1384682.0,36.1437,36.1525,36.0113,36.1084,1384682.0
2018-08-17 09:30:00,40.75,40.75,39.88,40.55,913636.0,35.976,35.976,35.2079,35.7994,913636.0
2018-08-17 10:00:00,40.55,40.77,40.41,40.41,662738.0,35.7994,35.9936,35.6758,35.6758,662738.0
2018-08-17 10:30:00,40.42,40.52,40.25,40.48,654812.0,35.6846,35.7729,35.5346,35.7376,654812.0
2018-08-17 11:00:00,40.47,40.59,40.3,40.54,377372.0,35.7288,35.8347,35.5787,35.7906,377372.0
2018-08-17 11:30:00,40.54,40.92,40.52,40.92,512578.0,35.7906,36.1261,35.7729,36.1261,512578.0
2018-08-17 12:00:00,40.92,40.92,40.68,40.84,212356.0,36.1261,36.1261,35.9142,36.0554,212356.0
2018-08-17 12:30:00,40.84,40.87,40.54,40.57,323496.0,36.0554,36.0819,35.7906,35.8171,323496.0
2018-08-17 13:00:00,40.56,40.66,40.49,40.54,290180.0,35.8082,35.8965,35.7464,35.7906,290180.0
2018-08-17 13:30:00,40.53,40.84,40.53,40.83,453624.0,35.7818,36.0554,35.7818,36.0466,453624.0
2018-08-17 14:00:00,40.83,41.17,40.83,41.16,483778.0,36.0466,36.3468,36.0466,36.3379,483778.0
2018-08-17 14:30:00,41.16,41.38,40.95,41.16,472850.0,36.3379,36.5322,36.1525,36.3379,472850.0
2018-08-17 15:00:00,41.13,41.45,41.13,41.42,499174.0,36.3115,36.594,36.3115,36.5675,499174.0
2018-08-17 15:30:00,41.42,41.61,41.4,41.5,1503650.0,36.5675,36.7352,36.5498,36.6381,1503650.0
2018-08-20 09:30:00,41.44,41.6,40.9,41.01,491196.0,36.7466,36.8884,36.2677,36.3653,491196.0
2018-08-20 10:00:00,41.01,41.04,40.77,40.98,303820.0,36.3653,36.3919,36.1524,36.3387,303820.0
2018-08-20 10:30:00,40.97,41.1,40.8,40.86,385378.0,36.3298,36.4451,36.179,36.2322,385378.0
2018-08-20 11:00:00,40.86,40.88,40.71,40.88,261518.0,36.2322,36.25,36.0992,36.25,261518.0
2018-08-20 11:30:00,40.88,41.16,40.87,41.08,301312.0,36.25,36.4983,36.2411,36.4273,301312.0
2018-08-20 12:00:00,41.07,41.13,40.99,41.06,706968.0,36.4185,36.4717,36.3475,36.4096,706968.0
2018-08-20 12:30:00,41.06,41.1,40.82,41.01,389204.0,36.4096,36.4451,36.1968,36.3653,389204.0
2018-08-20 13:00:00,41.01,41.24,41.01,41.24,277002.0,36.3653,36.5692,36.3653,36.5692,277002.0
2018-08-20 13:30:00,41.24,41.33,41.17,41.32,306828.0,36.5692,36.649,36.5071,36.6402,306828.0
2018-08-20 14:00:00,41.33,41.48,41.3,41.39,1017070.0,36.649,36.782,36.6224,36.7022,1017070.0
2018-08-20 14:30:00,41.4,41.47,41.15,41.16,687624.0,36.7111,36.7732,36.4894,36.4983,687624.0
2018-08-20 15:00:00,41.15,41.29,41.1,41.21,495644.0,36.4894,36.6135,36.4451,36.5426,495644.0
2018-08-20 15:30:00,41.21,41.27,41.17,41.26,1401544.0,36.5426,36.5958,36.5071,36.5869,1401544.0
2018-08-21 09:30:00,41.56,42.05,41.56,41.75,730666.0,36.853,37.2875,36.853,37.0214,730666.0
2018-08-21 10:00:00,41.74,42.16,41.74,41.99,432280.0,37.0126,37.385,37.0126,37.2343,432280.0
2018-08-21 10:30:00,41.99,42.27,41.88,41.97,558140.0,37.2343,37.4826,37.1367,37.2165,558140.0
2018-08-21 11:00:00,41.96,42.36,41.82,42.27,614102.0,37.2077,37.5624,37.0835,37.4826,614102.0
2018-08-21 11:30:00,42.26,42.74,42.2,42.67,606906.0,37.4737,37.8993,37.4205,37.8373,606906.0
2018-08-21 12:00:00,42.68,42.74,42.54,42.71,379838.0,37.8461,37.8993,37.722,37.8727,379838.0
2018-08-21 12:30:00,42.71,42.96,42.67,42.76,469370.0,37.8727,38.0944,37.8373,37.9171,469370.0
2018-08-21 13:00:00,42.76,42.84,42.69,42.82,288642.0,37.9171,37.988,37.855,37.9703,288642.0
2018-08-21 13:30:00,42.83,42.93,42.77,42.92,281644.0,37.9791,38.0678,37.9259,38.0589,281644.0
2018-08-21 14:00:00,42.92,43.01,42.88,42.9,582040.0,38.0589,38.1387,38.0235,38.0412,582040.0
2018-08-21 14:30:00,42.89,42.89,42.63,42.64,359898.0,38.0323,38.0323,37.8018,37.8106,359898.0
2018-08-21 15:00:00,42.63,42.65,42.53,42.58,460030.0,37.8018,37.8195,37.7131,37.7574,460030.0
2018-08-21 15:30:00,42.57,42.63,42.44,42.51,950732.0,37.7486,37.8018,37.6333,37.6954,950732.0
2018-08-22 09:30:00,42.12,42.3,41.7,42.01,502442.0,37.3495,37.5092,36.9771,37.252,502442.0
2018-08-22 10:00:00,42.02,42.13,41.9,41.95,326378.0,37.2609,37.3584,37.1545,37.1988,326378.0
2018-08-22 10:30:00,41.96,42.34,41.93,42.27,322882.0,37.2077,37.5446,37.1811,37.4826,322882.0
2018-08-22 11:00:00,42.27,42.32,42.14,42.31,233584.0,37.4826,37.5269,37.3673,37.518,233584.0
2018-08-22 11:30:00,42.31,42.49,42.27,42.39,213542.0,37.518,37.6776,37.4826,37.589,213542.0
2018-08-22 12:00:00,42.38,42.56,42.33,42.52,343618.0,37.5801,37.7397,37.5358,37.7042,343618.0
2018-08-22 12:30:00,42.48,42.65,42.48,42.48,182334.0,37.6688,37.8195,37.6688,37.6688,182334.0
2018-08-22 13:00:00,42.47,42.55,42.47,42.5,200224.0,37.6599,37.7308,37.6599,37.6865,200224.0
2018-08-22 13:30:00,42.5,42.55,42.46,42.53,357712.0,37.6865,37.7308,37.651,37.7131,357712.0
2018-08-22 14:00:00,42.54,42.59,42.48,42.52,312940.0,37.722,37.7663,37.6688,37.7042,312940.0
2018-08-22 14:30:00,42.53,42.62,42.49,42.6,163374.0,37.7131,37.7929,37.6776,37.7752,163374.0
2018-08-22 15:00:00,42.6,42.62,42.53,42.57,195832.0,37.7752,37.7929,37.7131,37.7486,195832.0
2018-08-22 15:30:00,42.58,42.73,42.56,42.71,961464.0,37.7574,37.8905,37.7397,37.8727,961464.0
2018-08-23 09:30:00,42.76,43.57,42.65,43.44,705154.0,37.9171,38.6353,37.8195,38.52,705154.0
2018-08-23 10:00:00,43.44,43.45,43.11,43.34,503024.0,38.52,38.5289,38.2274,38.4314,503024.0
2018-08-23 10:30:00,43.32,43.33,42.96,43.05,225130.0,38.4136,38.4225,38.0944,38.1742,225130.0
2018-08-23 11:00:00,43.06,43.15,42.75,42.94,634384.0,38.1831,38.2629,37.9082,38.0767,634384.0
2018-08-23 11:30:00,42.93,43.1,42.84,42.91,351424.0,38.0678,38.2185,37.988,38.0501,351424.0
2018-08-23 12:00:00,42.92,43.18,42.88,43.17,211500.0,38.0589,38.2895,38.0235,38.2806,211500.0
2018-08-23 12:30:00,43.17,43.19,43.06,43.18,210948.0,38.2806,38.2984,38.1831,38.2895,210948.0
2018-08-23 13:00:00,43.17,43.22,43.08,43.1,373508.0,38.2806,38.325,38.2008,38.2185,373508.0
2018-08-23 13:30:00,43.1,43.13,43.03,43.04,99010.0,38.2185,38.2452,38.1565,38.1653,99010.0
2018-08-23 14:00:00,43.04,43.13,43.04,43.07,164598.0,38.1653,38.2452,38.1653,38.1919,164598.0
2018-08-23 14:30:00,43.07,43.13,42.96,42.98,300474.0,38.1919,38.2452,38.0944,38.1121,300474.0
2018-08-23 15:00:00,42.97,43.03,42.83,42.87,282488.0,38.1033,38.1565,37.9791,38.0146,282488.0
2018-08-23 15:30:00,42.88,42.94,42.76,42.84,610996.0,38.0235,38.0767,37.9171,37.988,610996.0
2018-08-24 09:30:00,43.21,43.26,42.92,42.97,457400.0,38.3161,38.3604,38.0589,38.1033,457400.0
2018-08-24 10:00:00,42.97,43.5,42.96,43.45,325750.0,38.1033,38.5732,38.0944,38.5289,325750.0
2018-08-24 10:30:00,43.46,43.51,43.31,43.34,264170.0,38.5378,38.5821,38.4048,38.4314,264170.0
2018-08-24 11:00:00,43.34,43.4,43.2,43.21,224744.0,38.4314,38.4846,38.3072,38.3161,224744.0
2018-08-24 11:30:00,43.21,43.36,43.21,43.26,194666.0,38.3161,38.4491,38.3161,38.3604,194666.0
2018-08-24 12:00:00,43.27,43.37,43.27,43.3,139048.0,38.3693,38.458,38.3693,38.3959,139048.0
2018-08-24 12:30:00,43.3,43.45,43.27,43.43,140210.0,38.3959,38.5289,38.3693,38.5112,140210.0
2018-08-24 13:00:00,43.42,43.47,43.34,43.43,158688.0,38.5023,38.5466,38.4314,38.5112,158688.0
2018-08-24 13:30:00,43.43,43.44,43.26,43.28,131470.0,38.5112,38.52,38.3604,38.3782,131470.0
2018-08-24 14:00:00,43.27,43.53,43.24,43.44,229236.0,38.3693,38.5998,38.3427,38.52,229236.0
2018-08-24 14:30:00,43.43,43.55,43.4,43.43,343608.0,38.5112,38.6176,38.4846,38.5112,343608.0
2018-08-24 15:00:00,43.43,43.45,43.35,43.38,301210.0,38.5112,38.5289,38.4402,38.4668,301210.0
2018-08-24 15:30:00,43.38,43.54,43.35,43.48,870360.0,38.4668,38.6087,38.4402,38.5555,870360.0
2018-08-27 09:30:00,43.76,44.0,43.63,43.98,329916.0,38.8038,39.0166,38.6885,38.9989,329916.0
2018-08-27 10:00:00,44.0,44.38,43.97,44.32,528240.0,39.0166,39.3536,38.99,39.3004,528240.0
2018-08-27 10:30:00,44.3,44.31,44.09,44.25,239122.0,39.2826,39.2915,39.0964,39.2383,239122.0
2018-08-27 11:00:00,44.26,44.27,44.1,44.12,249672.0,39.2472,39.256,39.1053,39.123,249672.0
2018-08-27 11:30:00,44.1,44.3,44.09,44.29,281406.0,39.1053,39.2826,39.0964,39.2738,281406.0
2018-08-27 12:00:00,44.28,44.36,44.21,44.34,153346.0,39.2649,39.3358,39.2028,39.3181,153346.0
2018-08-27 12:30:00,44.34,44.42,44.29,44.42,163730.0,39.3181,39.389,39.2738,39.389,163730.0
2018-08-27 13:00:00,44.42,44.42,44.31,44.34,161728.0,39.389,39.389,39.2915,39.3181,161728.0
2018-08-27 13:30:00,44.34,44.4,44.31,44.33,165768.0,39.3181,39.3713,39.2915,39.3092,165768.0
2018-08-27 14:00:00,44.32,44.37,44.13,44.17,275382.0,39.3004,39.3447,39.1319,39.1674,275382.0
2018-08-27 14:30:00,44.17,44.32,44.12,44.3,179964.0,39.1674,39.3004,39.123,39.2826,179964.0
2018-08-27 15:00:00,44.29,44.38,44.17,44.21,217328.0,39.2738,39.3536,39.1674,39.2028,217328.0
2018-08-27 15:30:00,44.2,44.26,44.16,44.18,812174.0,39.194,39.2472,39.1585,39.1762,812174.0
2018-08-28 09:30:00,44.5,44.5,44.06,44.16,445496.0,39.46,39.46,39.0698,39.1585,445496.0
2018-08-28 10:00:00,44.17,44.23,43.88,43.99,348398.0,39.1674,39.2206,38.9102,39.0077,348398.0
2018-08-28 10:30:00,43.99,43.99,43.86,43.95,208624.0,39.0077,39.0077,38.8925,38.9723,208624.0
2018-08-28 11:00:00,43.95,43.96,43.78,43.79,339586.0,38.9723,38.9811,38.8215,38.8304,339586.0
2018-08-28 11:30:00,43.79,43.79,43.58,43.63,236748.0,38.8304,38.8304,38.6442,38.6885,236748.0
2018-08-28 12:00:00,43.63,43.85,43.6,43.77,127452.0,38.6885,38.8836,38.6619,38.8127,127452.0
2018-08-28 12:30:00,43.78,43.85,43.73,43.74,531466.0,38.8215,38.8836,38.7772,38.7861,531466.0
2018-08-28 13:00:00,43.74,43.82,43.69,43.7,124756.0,38.7861,38.857,38.7417,38.7506,124756.0
2018-08-28 13:30:00,43.7,43.83,43.69,43.74,123086.0,38.7506,38.8659,38.7417,38.7861,123086.0
2018-08-28 14:00:00,43.75,43.84,43.74,43.83,149844.0,38.7949,38.8747,38.7861,38.8659,149844.0
2018-08-28 14:30:00,43.82,43.83,43.7,43.7,167862.0,38.857,38.8659,38.7506,38.7506,167862.0
2018-08-28 15:00:00,43.71,43.75,43.65,43.69,203620.0,38.7595,38.7949,38.7063,38.7417,203620.0
2018-08-28 15:30:00,43.68,43.75,43.55,43.74,1034290.0,38.7329,38.7949,38.6176,38.7861,1034290.0
2018-08-29 09:30:00,43.47,43.74,43.07,43.28,543670.0,38.5466,38.7861,38.1919,38.3782,543670.0
2018-08-29 10:00:00,43.28,43.49,43.23,43.42,367108.0,38.3782,38.5644,38.3338,38.5023,367108.0
2018-08-29 10:30:00,43.4,43.42,43.21,43.3,279094.0,38.4846,38.5023,38.3161,38.3959,279094.0
2018-08-29 11:00:00,43.29,43.35,43.23,43.27,232274.0,38.387,38.4402,38.3338,38.3693,232274.0
2018-08-29 11:30:00,43.27,43.45,43.26,43.44,475592.0,38.3693,38.5289,38.3604,38.52,475592.0
2018-08-29 12:00:00,43.44,43.51,43.37,43.43,318088.0,38.52,38.5821,38.458,38.5112,318088.0
2018-08-29 12:30:00,43.43,43.45,43.35,43.43,147792.0,38.5112,38.5289,38.4402,38.5112,147792.0
2018-08-29 13:00:00,43.43,43.44,43.39,43.41,161258.0,38.5112,38.52,38.4757,38.4934,161258.0
2018-08-29 13:30:00,43.41,43.45,43.35,43.38,114268.0,38.4934,38.5289,38.4402,38.4668,114268.0
2018-08-29 14:00:00,43.38,43.51,43.36,43.49,239258.0,38.4668,38.5821,38.4491,38.5644,239258.0
2018-08-29 14:30:00,43.49,43.53,43.45,43.49,239076.0,38.5644,38.5998,38.5289,38.5644,239076.0
2018-08-29 15:00:00,43.5,43.62,43.5,43.56,287068.0,38.5732,38.6797,38.5732,38.6265,287068.0
2018-08-29 15:30:00,43.56,43.58,43.38,43.41,821606.0,38.6265,38.6442,38.4668,38.4934,821606.0
2018-08-30 09:30:00,43.21,43.74,42.79,42.95,297550.0,38.3161,38.7861,37.9437,38.0855,297550.0
2018-08-30 10:00:00,42.97,43.07,42.76,42.78,245720.0,38.1033,38.1919,37.9171,37.9348,245720.0
2018-08-30 10:30:00,42.78,42.91,42.69,42.72,228180.0,37.9348,38.0501,37.855,37.8816,228180.0
2018-08-30 11:00:00,42.73,42.94,42.73,42.87,291230.0,37.8905,38.0767,37.8905,38.0146,291230.0
2018-08-30 11:30:00,42.87,42.94,42.73,42.88,283828.0,38.0146,38.0767,37.8905,38.0235,283828.0
2018-08-30 12:00:00,42.9,43.18,42.9,43.14,183762.0,38.0412,38.2895,38.0412,38.254,183762.0
2018-08-30 12:30:00,43.15,43.35,43.12,43.34,310910.0,38.2629,38.4402,38.2363,38.4314,310910.0
2018-08-30 13:00:00,43.35,43.37,43.2,43.2,126972.0,38.4402,38.458,38.3072,38.3072,126972.0
2018-08-30 13:30:00,43.21,43.27,43.14,43.22,183874.0,38.3161,38.3693,38.254,38.325,183874.0
2018-08-30 14:00:00,43.23,43.26,42.83,42.85,157896.0,38.3338,38.3604,37.9791,37.9969,157896.0
2018-08-30 14:30:00,42.85,42.93,42.79,42.85,650926.0,37.9969,38.0678,37.9437,37.9969,650926.0
2018-08-30 15:00:00,42.84,42.85,42.62,42.71,729924.0,37.988,37.9969,37.7929,37.8727,729924.0
2018-08-30 15:30:00,42.71,42.8,42.68,42.77,906608.0,37.8727,37.9525,37.8461,37.9259,906608.0
2018-08-31 09:30:00,42.84,42.9,42.52,42.82,112770.0,37.988,38.0412,37.7042,37.9703,112770.0
2018-08-31 10:00:00,42.84,42.88,42.67,42.68,297538.0,37.988,38.0235,37.8373,37.8461,297538.0
2018-08-31 10:30:00,42.68,42.82,42.65,42.73,165828.0,37.8461,37.9703,37.8195,37.8905,165828.0
2018-08-31 11:00:00,42.74,42.84,42.68,42.76,366646.0,37.8993,37.988,37.8461,37.9171,366646.0
2018-08-31 11:30:00,42.76,42.85,42.74,42.79,123590.0,37.9171,37.9969,37.8993,37.9437,123590.0
2018-08-31 12:00:00,42.79,42.92,42.76,42.91,87964.0,37.9437,38.0589,37.9171,38.0501,87964.0
2018-08-31 12:30:00,42.91,42.95,42.85,42.87,98582.0,38.0501,38.0855,37.9969,38.0146,98582.0
2018-08-31 13:00:00,42.85,42.92,42.81,42.88,75366.0,37.9969,38.0589,37.9614,38.0235,75366.0
2018-08-31 13:30:00,42.88,42.9,42.84,42.9,84822.0,38.0235,38.0412,37.988,38.0412,84822.0
2018-08-31 14:00:00,42.91,43.0,42.85,43.0,117560.0,38.0501,38.1299,37.9969,38.1299,117560.0
2018-08-31 14:30:00,43.01,43.1,42.95,43.06,144894.0,38.1387,38.2185,38.0855,38.1831,144894.0
2018-08-31 15:00:00,43.06,43.09,43.04,43.05,347984.0,38.1831,38.2097,38.1653,38.1742,347984.0
2018-08-31 15:30:00,43.05,43.08,43.01,43.01,985732.0,38.1742,38.2008,38.1387,38.1387,985732.0
2018-09-04 09:30:00,42.58,42.88,42.44,42.57,239306.0,37.7574,38.0235,37.6333,37.7486,239306.0
2018-09-04 10:00:00,42.59,42.9,42.58,42.84,180412.0,37.7663,38.0412,37.7574,37.988,180412.0
2018-09-04 10:30:00,42.84,43.02,42.77,42.87,260604.0,37.988,38.1476,37.9259,38.0146,260604.0
2018-09-04 11:00:00,42.85,42.86,42.65,42.73,188522.0,37.9969,38.0057,37.8195,37.8905,188522.0
2018-09-04 11:30:00,42.75,42.9,42.72,42.77,371590.0,37.9082,38.0412,37.8816,37.9259,371590.0
2018-09-04 12:00:00,42.79,42.89,42.76,42.83,186232.0,37.9437,38.0323,37.9171,37.9791,186232.0
2018-09-04 12:30:00,42.83,42.9,42.8,42.81,183990.0,37.9791,38.0412,37.9525,37.9614,183990.0
2018-09-04 13:00:00,42.81,42.88,42.8,42.86,170386.0,37.9614,38.0235,37.9525,38.0057,170386.0
2018-09-04 13:30:00,42.87,42.88,42.77,42.79,134640.0,38.0146,38.0235,37.9259,37.9437,134640.0
2018-09-04 14:00:00,42.78,42.98,42.78,42.96,201420.0,37.9348,38.1121,37.9348,38.0944,201420.0
2018-09-04 14:30:00,42.95,43.07,42.91,43.05,182008.0,38.0855,38.1919,38.0501,38.1742,182008.0
2018-09-04 15:00:00,43.04,43.08,42.97,43.07,292790.0,38.1653,38.2008,38.1033,38.1919,292790.0
2018-09-04 15:30:00,43.07,43.08,43.01,43.05,585254.0,38.1919,38.2008,38.1387,38.1742,585254.0
2018-09-05 09:30:00,42.92,43.05,42.44,42.54,344550.0,38.0589,38.1742,37.6333,37.722,344550.0
2018-09-05 10:00:00,42.51,42.7,42.44,42.62,263398.0,37.6954,37.8639,37.6333,37.7929,263398.0
2018-09-05 10:30:00,42.6,42.75,42.52,42.69,178640.0,37.7752,37.9082,37.7042,37.855,178640.0
2018-09-05 11:00:00,42.7,42.71,42.52,42.56,300114.0,37.8639,37.8727,37.7042,37.7397,300114.0
2018-09-05 11:30:00,42.55,42.71,42.53,42.62,167112.0,37.7308,37.8727,37.7131,37.7929,167112.0
2018-09-05 12:00:00,42.62,42.68,42.56,42.63,136108.0,37.7929,37.8461,37.7397,37.8018,136108.0
2018-09-05 12:30:00,42.63,42.69,42.55,42.56,157162.0,37.8018,37.855,37.7308,37.7397,157162.0
2018-09-05 13:00:00,42.54,42.63,42.49,42.59,142162.0,37.722,37.8018,37.6776,37.7663,142162.0
2018-09-05 13:30:00,42.59,42.63,42.52,42.52,103314.0,37.7663,37.8018,37.7042,37.7042,103314.0
2018-09-05 14:00:00,42.53,42.62,42.49,42.57,347166.0,37.7131,37.7929,37.6776,37.7486,347166.0
2018-09-05 14:30:00,42.57,42.6,42.49,42.51,191222.0,37.7486,37.7752,37.6776,37.6954,191222.0
2018-09-05 15:00:00,42.51,42.52,42.44,42.49,201694.0,37.6954,37.7042,37.6333,37.6776,201694.0
2018-09-05 15:30:00,42.5,42.6,42.49,42.58,776620.0,37.6865,37.7752,37.6776,37.7574,776620.0
2018-09-06 09:30:00,42.41,42.5,42.24,42.29,297668.0,37.6067,37.6865,37.456,37.5003,297668.0
2018-09-06 10:00:00,42.29,42.3,41.73,41.86,554396.0,37.5003,37.5092,37.0037,37.119,554396.0
2018-09-06 10:30:00,41.85,41.85,41.53,41.73,505694.0,37.1101,37.1101,36.8264,37.0037,505694.0
2018-09-06 11:00:00,41.74,41.78,41.31,41.6,655856.0,37.0126,37.0481,36.6313,36.8884,655856.0
2018-09-06 11:30:00,41.6,41.85,41.58,41.8,306700.0,36.8884,37.1101,36.8707,37.0658,306700.0
2018-09-06 12:00:00,41.8,41.84,41.59,41.59,268532.0,37.0658,37.1013,36.8796,36.8796,268532.0
2018-09-06 12:30:00,41.59,41.68,41.51,41.6,290854.0,36.8796,36.9594,36.8086,36.8884,290854.0
2018-09-06 13:00:00,41.6,41.73,41.52,41.67,203984.0,36.8884,37.0037,36.8175,36.9505,203984.0
2018-09-06 13:30:00,41.67,41.79,41.6,41.71,264956.0,36.9505,37.0569,36.8884,36.986,264956.0
2018-09-06 14:00:00,41.69,41.78,41.6,41.67,925620.0,36.9682,37.0481,36.8884,36.9505,925620.0
2018-09-06 14:30:00,41.67,41.92,41.67,41.79,745684.0,36.9505,37.1722,36.9505,37.0569,745684.0
2018-09-06 15:00:00,41.79,42.01,41.77,41.96,684756.0,37.0569,37.252,37.0392,37.2077,684756.0
2018-09-06 15:30:00,41.96,42.01,41.9,41.95,1318022.0,37.2077,37.252,37.1545,37.1988,1318022.0
2018-09-07 09:30:00,41.8,42.12,41.36,42.05,212212.0,37.0658,37.3495,36.6756,37.2875,212212.0
2018-09-07 10:00:00,42.06,42.23,41.88,42.14,698898.0,37.2963,37.4471,37.1367,37.3673,698898.0
2018-09-07 10:30:00,42.13,42.29,42.08,42.28,206640.0,37.3584,37.5003,37.3141,37.4914,206640.0
2018-09-07 11:00:00,42.28,42.35,42.24,42.34,434054.0,37.4914,37.5535,37.456,37.5446,434054.0
2018-09-07 11:30:00,42.35,42.52,42.27,42.27,273156.0,37.5535,37.7042,37.4826,37.4826,273156.0
2018-09-07 12:00:00,42.26,42.3,41.85,41.85,459206.0,37.4737,37.5092,37.1101,37.1101,459206.0
2018-09-07 12:30:00,41.84,41.94,41.69,41.81,145936.0,37.1013,37.1899,36.9682,37.0747,145936.0
2018-09-07 13:00:00,41.81,41.83,41.67,41.77,429048.0,37.0747,37.0924,36.9505,37.0392,429048.0
2018-09-07 13:30:00,41.77,41.82,41.59,41.68,179692.0,37.0392,37.0835,36.8796,36.9594,179692.0
2018-09-07 14:00:00,41.68,41.83,41.64,41.82,459594.0,36.9594,37.0924,36.9239,37.0835,459594.0
2018-09-07 14:30:00,41.8,41.8,41.56,41.65,160006.0,37.0658,37.0658,36.853,36.9328,160006.0
2018-09-07 15:00:00,41.64,41.66,41.55,41.6,239834.0,36.9239,36.9416,36.8441,36.8884,239834.0
2018-09-07 15:30:00,41.6,41.62,41.34,41.52,1522998.0,36.8884,36.9062,36.6579,36.8175,1522998.0
2018-09-10 09:30:00,41.84,42.01,41.35,41.77,228694.0,37.1013,37.252,36.6668,37.0392,228694.0
2018-09-10 10:00:00,41.78,41.85,41.63,41.82,177060.0,37.0481,37.1101,36.915,37.0835,177060.0
2018-09-10 10:30:00,41.84,41.89,41.77,41.78,145360.0,37.1013,37.1456,37.0392,37.0481,145360.0
2018-09-10 11:00:00,41.78,41.87,41.69,41.77,194892.0,37.0481,37.1279,36.9682,37.0392,194892.0
2018-09-10 11:30:00,41.78,41.83,41.75,41.81,351800.0,37.0481,37.0924,37.0214,37.0747,351800.0
2018-09-10 12:00:00,41.81,41.89,41.79,41.84,156904.0,37.0747,37.1456,37.0569,37.1013,156904.0
2018-09-10 12:30:00,41.85,41.92,41.85,41.88,117306.0,37.1101,37.1722,37.1101,37.1367,117306.0
2018-09-10 13:00:00,41.87,41.87,41.82,41.84,96590.0,37.1279,37.1279,37.0835,37.1013,96590.0
2018-09-10 13:30:00,41.85,41.85,41.73,41.85,91356.0,37.1101,37.1101,37.0037,37.1101,91356.0
2018-09-10 14:00:00,41.85,41.94,41.83,41.94,119610.0,37.1101,37.1899,37.0924,37.1899,119610.0
2018-09-10 14:30:00,41.93,41.93,41.84,41.87,129670.0,37.1811,37.1811,37.1013,37.1279,129670.0
2018-09-10 15:00:00,41.87,42.01,41.87,41.98,221594.0,37.1279,37.252,37.1279,37.2254,221594.0
2018-09-10 15:30:00,41.98,42.04,41.91,42.02,559808.0,37.2254,37.2786,37.1633,37.2609,559808.0
2018-09-11 09:30:00,41.77,41.97,41.35,41.78,299892.0,37.0392,37.2165,36.6668,37.0481,299892.0
2018-09-11 10:00:00,41.79,41.82,41.22,41.24,602420.0,37.0569,37.0835,36.5515,36.5692,602420.0
2018-09-11 10:30:00,41.24,41.49,41.16,41.46,1555526.0,36.5692,36.7909,36.4983,36.7643,1555526.0
2018-09-11 11:00:00,41.46,41.52,41.29,41.5,531242.0,36.7643,36.8175,36.6135,36.7998,531242.0
2018-09-11 11:30:00,41.5,41.84,41.49,41.82,236222.0,36.7998,37.1013,36.7909,37.0835,236222.0
2018-09-11 12:00:00,41.84,41.89,41.6,41.63,192910.0,37.1013,37.1456,36.8884,36.915,192910.0
2018-09-11 12:30:00,41.65,41.67,41.58,41.66,233442.0,36.9328,36.9505,36.8707,36.9416,233442.0
2018-09-11 13:00:00,41.66,41.84,41.66,41.79,462276.0,36.9416,37.1013,36.9416,37.0569,462276.0
2018-09-11 13:30:00,41.77,41.9,41.74,41.85,389638.0,37.0392,37.1545,37.0126,37.1101,389638.0
2018-09-11 14:00:00,41.85,41.88,41.81,41.82,154886.0,37.1101,37.1367,37.0747,37.0835,154886.0
2018-09-11 14:30:00,41.82,41.85,41.57,41.57,212216.0,37.0835,37.1101,36.8618,36.8618,212216.0
2018-09-11 15:00:00,41.57,41.63,41.51,41.56,187474.0,36.8618,36.915,36.8086,36.853,187474.0
2018-09-11 15:30:00,41.55,41.64,41.48,41.62,787682.0,36.8441,36.9239,36.782,36.9062,787682.0
2018-09-12 09:30:00,41.03,41.25,40.79,41.11,1175894.0,36.383,36.5781,36.1702,36.4539,1175894.0
2018-09-12 10:00:00,41.1,41.31,40.68,40.71,1030794.0,36.4451,36.6313,36.0726,36.0992,1030794.0
2018-09-12 10:30:00,40.72,40.86,40.52,40.71,1193164.0,36.1081,36.2322,35.9308,36.0992,1193164.0
2018-09-12 11:00:00,40.68,41.13,40.63,41.1,735744.0,36.0726,36.4717,36.0283,36.4451,735744.0
2018-09-12 11:30:00,41.09,41.24,41.06,41.09,1089970.0,36.4362,36.5692,36.4096,36.4362,1089970.0
2018-09-12 12:00:00,41.09,41.41,41.09,41.41,1143610.0,36.4362,36.72,36.4362,36.72,1143610.0
2018-09-12 12:30:00,41.39,41.4,41.12,41.2,208512.0,36.7022,36.7111,36.4628,36.5337,208512.0
2018-09-12 13:00:00,41.21,41.38,41.21,41.33,109524.0,36.5426,36.6934,36.5426,36.649,109524.0
2018-09-12 13:30:00,41.34,41.4,41.27,41.34,275348.0,36.6579,36.7111,36.5958,36.6579,275348.0
2018-09-12 14:00:00,41.34,41.42,41.29,41.4,253308.0,36.6579,36.7288,36.6135,36.7111,253308.0
2018-09-12 14:30:00,41.4,41.52,41.38,41.52,238046.0,36.7111,36.8175,36.6934,36.8175,238046.0
2018-09-12 15:00:00,41.52,41.73,41.48,41.71,341802.0,36.8175,37.0037,36.782,36.986,341802.0
2018-09-12 15:30:00,41.71,41.83,41.68,41.74,1041606.0,36.986,37.0924,36.9594,37.0126,1041606.0
2018-09-13 09:30:00,42.15,42.71,42.05,42.29,327846.0,37.3761,37.8727,37.2875,37.5003,327846.0
2018-09-13 10:00:00,42.27,42.46,41.85,41.88,434306.0,37.4826,37.651,37.1101,37.1367,434306.0
2018-09-13 10:30:00,41.88,41.96,41.62,41.74,280136.0,37.1367,37.2077,36.9062,37.0126,280136.0
2018-09-13 11:00:00,41.74,42.14,41.71,42.03,521242.0,37.0126,37.3673,36.986,37.2697,521242.0
2018-09-13 11:30:00,42.02,42.13,41.98,42.02,493698.0,37.2609,37.3584,37.2254,37.2609,493698.0
2018-09-13 12:00:00,42.03,42.19,42.0,42.15,943416.0,37.2697,37.4116,37.2431,37.3761,943416.0
2018-09-13 12:30:00,42.15,42.25,42.12,42.15,118044.0,37.3761,37.4648,37.3495,37.3761,118044.0
2018-09-13 13:00:00,42.16,42.19,42.06,42.09,165172.0,37.385,37.4116,37.2963,37.3229,165172.0
2018-09-13 13:30:00,42.09,42.18,41.93,41.95,386630.0,37.3229,37.4027,37.1811,37.1988,386630.0
2018-09-13 14:00:00,41.95,42.08,41.88,41.97,293054.0,37.1988,37.3141,37.1367,37.2165,293054.0
2018-09-13 14:30:00,41.95,42.05,41.95,42.02,185550.0,37.1988,37.2875,37.1988,37.2609,185550.0
2018-09-13 15:00:00,42.01,42.08,41.86,41.9,324070.0,37.252,37.3141,37.119,37.1545,324070.0
2018-09-13 15:30:00,41.91,42.03,41.81,41.89,1272028.0,37.1633,37.2697,37.0747,37.1456,1272028.0
2018-09-14 09:30:00,42.15,42.5,42.06,42.42,447496.0,37.3761,37.6865,37.2963,37.6156,447496.0
2018-09-14 10:00:00,42.4,42.61,42.34,42.4,568798.0,37.5978,37.784,37.5446,37.5978,568798.0
2018-09-14 10:30:00,42.38,42.48,42.19,42.24,698180.0,37.5801,37.6688,37.4116,37.456,698180.0
2018-09-14 11:00:00,42.24,42.25,42.11,42.18,194524.0,37.456,37.4648,37.3407,37.4027,194524.0
2018-09-14 11:30:00,42.18,42.19,42.08,42.11,157174.0,37.4027,37.4116,37.3141,37.3407,157174.0
2018-09-14 12:00:00,42.11,42.11,41.73,41.81,227556.0,37.3407,37.3407,37.0037,37.0747,227556.0
2018-09-14 12:30:00,41.81,41.9,41.77,41.88,178566.0,37.0747,37.1545,37.0392,37.1367,178566.0
2018-09-14 13:00:00,41.88,41.96,41.74,41.87,506226.0,37.1367,37.2077,37.0126,37.1279,506226.0
2018-09-14 13:30:00,41.87,42.04,41.87,41.96,473150.0,37.1279,37.2786,37.1279,37.2077,473150.0
2018-09-14 14:00:00,41.96,42.03,41.92,42.01,575474.0,37.2077,37.2697,37.1722,37.252,575474.0
2018-09-14 14:30:00,42.01,42.01,41.9,41.94,169224.0,37.252,37.252,37.1545,37.1899,169224.0
2018-09-14 15:00:00,41.94,41.97,41.76,41.76,206482.0,37.1899,37.2165,37.0303,37.0303,206482.0
2018-09-14 15:30:00,41.77,41.94,41.77,41.8,730154.0,37.0392,37.1899,37.0392,37.0658,730154.0
2018-09-17 09:30:00,40.73,41.4,40.71,41.2,619686.0,36.117,36.7111,36.0992,36.5337,619686.0
2018-09-17 10:00:00,41.18,41.4,40.96,40.99,517586.0,36.516,36.7111,36.3209,36.3475,517586.0
2018-09-17 10:30:00,40.99,41.18,40.86,41.01,360502.0,36.3475,36.516,36.2322,36.3653,360502.0
2018-09-17 11:00:00,41.0,41.09,40.97,40.98,290900.0,36.3564,36.4362,36.3298,36.3387,290900.0
2018-09-17 11:30:00,40.97,41.07,40.86,41.06,249288.0,36.3298,36.4185,36.2322,36.4096,249288.0
2018-09-17 12:00:00,41.06,41.13,41.05,41.09,314050.0,36.4096,36.4717,36.4007,36.4362,314050.0
2018-09-17 12:30:00,41.07,41.13,40.96,41.07,122622.0,36.4185,36.4717,36.3209,36.4185,122622.0
2018-09-17 13:00:00,41.07,41.07,40.95,40.96,170152.0,36.4185,36.4185,36.3121,36.3209,170152.0
2018-09-17 13:30:00,40.96,40.99,40.85,40.95,209902.0,36.3209,36.3475,36.2234,36.3121,209902.0
2018-09-17 14:00:00,40.95,41.04,40.92,41.02,140880.0,36.3121,36.3919,36.2855,36.3741,140880.0
2018-09-17 14:30:00,41.01,41.02,40.77,40.79,144126.0,36.3653,36.3741,36.1524,36.1702,144126.0
2018-09-17 15:00:00,40.79,40.87,40.7,40.77,449190.0,36.1702,36.2411,36.0904,36.1524,449190.0
2018-09-17 15:30:00,40.77,40.8,40.43,40.44,1675904.0,36.1524,36.179,35.851,35.8598,1675904.0
2018-09-18 09:30:00,40.52,40.98,40.52,40.63,317334.0,35.9308,36.3387,35.9308,36.0283,317334.0
2018-09-18 10:00:00,40.65,40.88,40.55,40.6,263442.0,36.046,36.25,35.9574,36.0017,263442.0
2018-09-18 10:30:00,40.6,40.72,40.49,40.72,289348.0,36.0017,36.1081,35.9042,36.1081,289348.0
2018-09-18 11:00:00,40.72,40.74,40.63,40.7,214450.0,36.1081,36.1258,36.0283,36.0904,214450.0
2018-09-18 11:30:00,40.7,40.87,40.63,40.75,395124.0,36.0904,36.2411,36.0283,36.1347,395124.0
2018-09-18 12:00:00,40.74,40.78,40.55,40.55,151944.0,36.1258,36.1613,35.9574,35.9574,151944.0
2018-09-18 12:30:00,40.54,40.6,40.47,40.47,225544.0,35.9485,36.0017,35.8864,35.8864,225544.0
2018-09-18 13:00:00,40.47,40.52,40.39,40.39,266914.0,35.8864,35.9308,35.8155,35.8155,266914.0
2018-09-18 13:30:00,40.39,40.59,40.38,40.55,236888.0,35.8155,35.9928,35.8066,35.9574,236888.0
2018-09-18 14:00:00,40.54,40.55,40.38,40.46,298214.0,35.9485,35.9574,35.8066,35.8776,298214.0
2018-09-18 14:30:00,40.46,40.52,40.4,40.4,208636.0,35.8776,35.9308,35.8243,35.8243,208636.0
2018-09-18 15:00:00,40.4,40.41,40.33,40.37,305880.0,35.8243,35.8332,35.7623,35.7977,305880.0
2018-09-18 15:30:00,40.37,40.37,40.19,40.2,745000.0,35.7977,35.7977,35.6381,35.647,745000.0
2018-09-19 09:30:00,40.39,40.67,40.24,40.65,366650.0,35.8155,36.0638,35.6825,36.046,366650.0
2018-09-19 10:00:00,40.66,40.68,40.36,40.42,306266.0,36.0549,36.0726,35.7889,35.8421,306266.0
2018-09-19 10:30:00,40.41,40.72,40.39,40.6,181314.0,35.8332,36.1081,35.8155,36.0017,181314.0
2018-09-19 11:00:00,40.58,40.78,40.58,40.72,216304.0,35.984,36.1613,35.984,36.1081,216304.0
2018-09-19 11:30:00,40.73,40.73,40.61,40.71,413414.0,36.117,36.117,36.0106,36.0992,413414.0
2018-09-19 12:00:00,40.71,40.71,40.55,40.6,160024.0,36.0992,36.0992,35.9574,36.0017,160024.0
2018-09-19 12:30:00,40.62,40.65,40.48,40.5,113520.0,36.0194,36.046,35.8953,35.913,113520.0
2018-09-19 13:00:00,40.49,40.52,40.39,40.41,189122.0,35.9042,35.9308,35.8155,35.8332,189122.0
2018-09-19 13:30:00,40.41,40.56,40.34,40.54,234378.0,35.8332,35.9662,35.7711,35.9485,234378.0
2018-09-19 14:00:00,40.54,40.6,40.52,40.6,128078.0,35.9485,36.0017,35.9308,36.0017,128078.0
2018-09-19 14:30:00,40.6,40.7,40.59,40.65,241132.0,36.0017,36.0904,35.9928,36.046,241132.0
2018-09-19 15:00:00,40.66,40.72,40.6,40.67,157908.0,36.0549,36.1081,36.0017,36.0638,157908.0
2018-09-19 15:30:00,40.67,40.8,40.67,40.69,571062.0,36.0638,36.179,36.0638,36.0815,571062.0
2018-09-20 09:30:00,41.15,41.56,40.86,41.52,437028.0,36.4894,36.853,36.2322,36.8175,437028.0
2018-09-20 10:00:00,41.52,41.93,41.52,41.76,532030.0,36.8175,37.1811,36.8175,37.0303,532030.0
2018-09-20 10:30:00,41.76,41.81,41.47,41.49,225078.0,37.0303,37.0747,36.7732,36.7909,225078.0
2018-09-20 11:00:00,41.49,41.67,41.48,41.57,360492.0,36.7909,36.9505,36.782,36.8618,360492.0
2018-09-20 11:30:00,41.57,41.74,41.47,41.55,431126.0,36.8618,37.0126,36.7732,36.8441,431126.0
2018-09-20 12:00:00,41.55,41.68,41.43,41.68,196170.0,36.8441,36.9594,36.7377,36.9594,196170.0
2018-09-20 12:30:00,41.68,41.93,41.67,41.88,197734.0,36.9594,37.1811,36.9505,37.1367,197734.0
2018-09-20 13:00:00,41.89,41.98,41.86,41.86,133194.0,37.1456,37.2254,37.119,37.119,133194.0
2018-09-20 13:30:00,41.87,41.91,41.73,41.73,140584.0,37.1279,37.1633,37.0037,37.0037,140584.0
2018-09-20 14:00:00,41.73,41.75,41.63,41.65,128786.0,37.0037,37.0214,36.915,36.9328,128786.0
2018-09-20 14:30:00,41.65,41.73,41.59,41.72,141906.0,36.9328,37.0037,36.8796,36.9948,141906.0
2018-09-20 15:00:00,41.71,41.79,41.71,41.77,278474.0,36.986,37.0569,36.986,37.0392,278474.0
2018-09-20 15:30:00,41.77,41.78,41.63,41.69,982200.0,37.0392,37.0481,36.915,36.9682,982200.0
2018-09-21 09:30:00,41.66,41.83,41.49,41.77,866248.0,36.9416,37.0924,36.7909,37.0392,866248.0
2018-09-21 10:00:00,41.79,41.85,41.52,41.54,103668.0,37.0569,37.1101,36.8175,36.8352,103668.0
2018-09-21 10:30:00,41.51,41.54,41.38,41.44,171780.0,36.8086,36.8352,36.6934,36.7466,171780.0
2018-09-21 11:00:00,41.43,41.54,41.35,41.52,161288.0,36.7377,36.8352,36.6668,36.8175,161288.0
2018-09-21 11:30:00,41.53,41.54,41.33,41.33,154044.0,36.8264,36.8352,36.649,36.649,154044.0
2018-09-21 12:00:00,41.33,41.35,41.26,41.26,120934.0,36.649,36.6668,36.5869,36.5869,120934.0
2018-09-21 12:30:00,41.26,41.27,41.22,41.24,109420.0,36.5869,36.5958,36.5515,36.5692,109420.0
2018-09-21 13:00:00,41.23,41.31,41.19,41.21,170474.0,36.5603,36.6313,36.5249,36.5426,170474.0
2018-09-21 13:30:00,41.19,41.37,41.19,41.37,172224.0,36.5249,36.6845,36.5249,36.6845,172224.0
2018-09-21 14:00:00,41.38,41.4,41.31,41.36,146180.0,36.6934,36.7111,36.6313,36.6756,146180.0
2018-09-21 14:30:00,41.36,41.4,41.24,41.24,132906.0,36.6756,36.7111,36.5692,36.5692,132906.0
2018-09-21 15:00:00,41.24,41.31,41.23,41.26,167628.0,36.5692,36.6313,36.5603,36.5869,167628.0
2018-09-21 15:30:00,41.25,41.42,41.21,41.37,898472.0,36.5781,36.7288,36.5426,36.6845,898472.0
2018-09-24 09:30:00,41.01,41.2,40.66,41.18,285412.0,36.3653,36.5337,36.0549,36.516,285412.0
2018-09-24 10:00:00,41.2,41.3,41.09,41.15,221458.0,36.5337,36.6224,36.4362,36.4894,221458.0
2018-09-24 10:30:00,41.15,41.26,41.02,41.1,123096.0,36.4894,36.5869,36.3741,36.4451,123096.0
2018-09-24 11:00:00,41.12,41.21,40.98,41.09,140858.0,36.4628,36.5426,36.3387,36.4362,140858.0
2018-09-24 11:30:00,41.1,41.13,41.0,41.04,113642.0,36.4451,36.4717,36.3564,36.3919,113642.0
2018-09-24 12:00:00,41.05,41.06,40.96,41.01,84552.0,36.4007,36.4096,36.3209,36.3653,84552.0
2018-09-24 12:30:00,41.01,41.08,40.95,40.97,94938.0,36.3653,36.4273,36.3121,36.3298,94938.0
2018-09-24 13:00:00,40.97,41.07,40.92,40.99,98796.0,36.3298,36.4185,36.2855,36.3475,98796.0
2018-09-24 13:30:00,40.99,41.19,40.99,41.12,92480.0,36.3475,36.5249,36.3475,36.4628,92480.0
2018-09-24 14:00:00,41.14,41.17,41.07,41.07,113414.0,36.4805,36.5071,36.4185,36.4185,113414.0
2018-09-24 14:30:00,41.07,41.13,41.06,41.09,113830.0,36.4185,36.4717,36.4096,36.4362,113830.0
2018-09-24 15:00:00,41.09,41.16,41.08,41.11,117830.0,36.4362,36.4983,36.4273,36.4539,117830.0
2018-09-24 15:30:00,41.12,41.16,41.08,41.16,527662.0,36.4628,36.4983,36.4273,36.4983,527662.0
2018-09-25 09:30:00,40.36,40.55,39.46,39.79,1154306.0,35.7889,35.9574,34.9908,35.2834,1154306.0
2018-09-25 10:00:00,39.8,39.94,39.63,39.9,467972.0,35.2923,35.4164,35.1416,35.381,467972.0
2018-09-25 10:30:00,39.9,39.92,39.57,39.57,391690.0,35.381,35.3987,35.0884,35.0884,391690.0
2018-09-25 11:00:00,39.57,39.74,39.52,39.59,606290.0,35.0884,35.2391,35.044,35.1061,606290.0
2018-09-25 11:30:00,39.6,39.74,39.41,39.42,538118.0,35.115,35.2391,34.9465,34.9553,538118.0
2018-09-25 12:00:00,39.42,39.59,39.33,39.34,549734.0,34.9553,35.1061,34.8755,34.8844,549734.0
2018-09-25 12:30:00,39.34,39.48,39.29,39.34,1423906.0,34.8844,35.0085,34.8401,34.8844,1423906.0
2018-09-25 13:00:00,39.34,39.48,39.34,39.43,168340.0,34.8844,35.0085,34.8844,34.9642,168340.0
2018-09-25 13:30:00,39.43,39.49,39.39,39.44,250340.0,34.9642,35.0174,34.9287,34.9731,250340.0
2018-09-25 14:00:00,39.45,39.65,39.42,39.65,271808.0,34.9819,35.1593,34.9553,35.1593,271808.0
2018-09-25 14:30:00,39.63,39.65,39.45,39.46,543026.0,35.1416,35.1593,34.9819,34.9908,543026.0
2018-09-25 15:00:00,39.46,39.47,39.37,39.41,242186.0,34.9908,34.9997,34.911,34.9465,242186.0
2018-09-25 15:30:00,39.41,39.44,39.29,39.38,1933306.0,34.9465,34.9731,34.8401,34.9199,1933306.0
2018-09-26 09:30:00,39.32,39.8,39.32,39.73,384630.0,34.8667,35.2923,34.8667,35.2302,384630.0
2018-09-26 10:00:00,39.69,39.79,39.63,39.7,466468.0,35.1948,35.2834,35.1416,35.2036,466468.0
2018-09-26 10:30:00,39.7,39.83,39.58,39.8,611676.0,35.2036,35.3189,35.0972,35.2923,611676.0
2018-09-26 11:00:00,39.81,39.87,39.73,39.77,721292.0,35.3012,35.3544,35.2302,35.2657,721292.0
2018-09-26 11:30:00,39.78,39.79,39.6,39.69,531602.0,35.2746,35.2834,35.115,35.1948,531602.0
2018-09-26 12:00:00,39.69,39.7,39.51,39.57,194564.0,35.1948,35.2036,35.0351,35.0884,194564.0
2018-09-26 12:30:00,39.58,39.63,39.54,39.63,243398.0,35.0972,35.1416,35.0618,35.1416,243398.0
2018-09-26 13:00:00,39.64,39.67,39.55,39.61,286178.0,35.1504,35.177,35.0706,35.1238,286178.0
2018-09-26 13:30:00,39.6,39.61,39.52,39.55,291670.0,35.115,35.1238,35.044,35.0706,291670.0
2018-09-26 14:00:00,39.54,39.76,39.54,39.69,258728.0,35.0618,35.2568,35.0618,35.1948,258728.0
2018-09-26 14:30:00,39.68,39.73,39.55,39.72,820466.0,35.1859,35.2302,35.0706,35.2214,820466.0
2018-09-26 15:00:00,39.73,39.77,39.59,39.71,244492.0,35.2302,35.2657,35.1061,35.2125,244492.0
2018-09-26 15:30:00,39.7,39.7,39.35,39.4,887434.0,35.2036,35.2036,34.8933,34.9376,887434.0
2018-09-27 09:30:00,39.38,39.51,39.18,39.36,239122.0,34.9199,35.0351,34.7425,34.9021,239122.0
2018-09-27 10:00:00,39.36,39.59,39.36,39.49,145162.0,34.9021,35.1061,34.9021,35.0174,145162.0
2018-09-27 10:30:00,39.52,39.6,39.41,39.57,262926.0,35.044,35.115,34.9465,35.0884,262926.0
2018-09-27 11:00:00,39.58,39.67,39.49,39.57,1132438.0,35.0972,35.177,35.0174,35.0884,1132438.0
2018-09-27 11:30:00,39.57,39.63,39.5,39.63,343950.0,35.0884,35.1416,35.0263,35.1416,343950.0
2018-09-27 12:00:00,39.63,39.67,39.53,39.66,211900.0,35.1416,35.177,35.0529,35.1682,211900.0
2018-09-27 12:30:00,39.65,39.65,39.52,39.54,92896.0,35.1593,35.1593,35.044,35.0618,92896.0
2018-09-27 13:00:00,39.54,39.54,39.42,39.43,87578.0,35.0618,35.0618,34.9553,34.9642,87578.0
2018-09-27 13:30:00,39.43,39.5,39.42,39.49,123738.0,34.9642,35.0263,34.9553,35.0174,123738.0
2018-09-27 14:00:00,39.49,39.49,39.38,39.42,129534.0,35.0174,35.0174,34.9199,34.9553,129534.0
2018-09-27 14:30:00,39.43,39.44,39.35,39.37,117170.0,34.9642,34.9731,34.8933,34.911,117170.0
2018-09-27 15:00:00,39.37,39.41,39.33,39.37,168052.0,34.911,34.9465,34.8755,34.911,168052.0
2018-09-27 15:30:00,39.37,39.39,39.24,39.31,772756.0,34.911,34.9287,34.7957,34.8578,772756.0
2018-09-28 09:30:00,39.21,39.38,39.05,39.24,517008.0,34.7691,34.9199,34.6272,34.7957,517008.0
2018-09-28 10:00:00,39.26,39.27,38.94,39.27,435258.0,34.8135,34.8223,34.5297,34.8223,435258.0
2018-09-28 10:30:00,39.27,39.52,39.21,39.24,929854.0,34.8223,35.044,34.7691,34.7957,929854.0
2018-09-28 11:00:00,39.24,39.51,39.19,39.31,156546.0,34.7957,35.0351,34.7514,34.8578,156546.0
2018-09-28 11:30:00,39.3,39.36,39.23,39.25,308042.0,34.8489,34.9021,34.7869,34.8046,308042.0
2018-09-28 12:00:00,39.25,39.51,39.24,39.47,369974.0,34.8046,35.0351,34.7957,34.9997,369974.0
2018-09-28 12:30:00,39.47,39.56,39.33,39.44,162428.0,34.9997,35.0795,34.8755,34.9731,162428.0
2018-09-28 13:00:00,39.43,39.49,39.32,39.47,278054.0,34.9642,35.0174,34.8667,34.9997,278054.0
2018-09-28 13:30:00,39.46,39.51,39.38,39.45,472882.0,34.9908,35.0351,34.9199,34.9819,472882.0
2018-09-28 14:00:00,39.44,39.53,39.36,39.49,866936.0,34.9731,35.0529,34.9021,35.0174,866936.0
2018-09-28 14:30:00,39.49,39.52,39.38,39.38,781556.0,35.0174,35.044,34.9199,34.9199,781556.0
2018-09-28 15:00:00,39.38,39.44,39.32,39.35,607206.0,34.9199,34.9731,34.8667,34.8933,607206.0
2018-09-28 15:30:00,39.35,39.47,39.33,39.46,1208708.0,34.8933,34.9997,34.8755,34.9908,1208708.0
2018-10-01 09:30:00,39.65,39.85,39.56,39.72,1754760.0,35.1593,35.3366,35.0795,35.2214,1754760.0
2018-10-01 10:00:00,39.74,39.78,39.6,39.72,310422.0,35.2391,35.2746,35.115,35.2214,310422.0
2018-10-01 10:30:00,39.72,39.79,39.6,39.76,571640.0,35.2214,35.2834,35.115,35.2568,571640.0
2018-10-01 11:00:00,39.76,39.83,39.65,39.69,208664.0,35.2568,35.3189,35.1593,35.1948,208664.0
2018-10-01 11:30:00,39.67,39.72,39.59,39.6,229184.0,35.177,35.2214,35.1061,35.115,229184.0
2018-10-01 12:00:00,39.6,39.71,39.6,39.6,790984.0,35.115,35.2125,35.115,35.115,790984.0
2018-10-01 12:30:00,39.6,39.67,39.45,39.48,165230.0,35.115,35.177,34.9819,35.0085,165230.0
2018-10-01 13:00:00,39.48,39.51,39.41,39.45,124380.0,35.0085,35.0351,34.9465,34.9819,124380.0
2018-10-01 13:30:00,39.45,39.48,39.4,39.44,363270.0,34.9819,35.0085,34.9376,34.9731,363270.0
2018-10-01 14:00:00,39.43,39.46,39.26,39.35,338156.0,34.9642,34.9908,34.8135,34.8933,338156.0
2018-10-01 14:30:00,39.35,39.36,39.21,39.33,325776.0,34.8933,34.9021,34.7691,34.8755,325776.0
2018-10-01 15:00:00,39.34,39.38,39.09,39.1,562996.0,34.8844,34.9199,34.6627,34.6716,562996.0
2018-10-01 15:30:00,39.1,39.11,38.57,38.58,2427984.0,34.6716,34.6805,34.2016,34.2105,2427984.0
2018-10-02 09:30:00,38.9,39.19,38.82,39.1,920556.0,34.4942,34.7514,34.4233,34.6716,920556.0
2018-10-02 10:00:00,39.09,39.19,38.96,39.01,532344.0,34.6627,34.7514,34.5474,34.5918,532344.0
2018-10-02 10:30:00,39.0,39.24,38.87,39.18,569758.0,34.5829,34.7957,34.4676,34.7425,569758.0
2018-10-02 11:00:00,39.17,39.35,39.11,39.13,409272.0,34.7337,34.8933,34.6805,34.6982,409272.0
2018-10-02 11:30:00,39.14,39.21,39.03,39.06,527902.0,34.7071,34.7691,34.6095,34.6361,527902.0
2018-10-02 12:00:00,39.06,39.13,38.93,39.02,333650.0,34.6361,34.6982,34.5208,34.6006,333650.0
2018-10-02 12:30:00,39.01,39.03,38.73,38.77,305206.0,34.5918,34.6095,34.3435,34.379,305206.0
2018-10-02 13:00:00,38.77,38.86,38.74,38.82,224972.0,34.379,34.4588,34.3524,34.4233,224972.0
2018-10-02 13:30:00,38.81,38.91,38.78,38.88,275614.0,34.4144,34.5031,34.3878,34.4765,275614.0
2018-10-02 14:00:00,38.88,38.94,38.82,38.87,374280.0,34.4765,34.5297,34.4233,34.4676,374280.0
2018-10-02 14:30:00,38.87,38.87,38.79,38.83,426030.0,34.4676,34.4676,34.3967,34.4322,426030.0
2018-10-02 15:00:00,38.83,38.83,38.68,38.79,476856.0,34.4322,34.4322,34.2992,34.3967,476856.0
2018-10-02 15:30:00,38.79,38.88,38.77,38.83,1328610.0,34.3967,34.4765,34.379,34.4322,1328610.0
2018-10-03 09:30:00,38.74,38.83,37.74,37.88,898940.0,34.3524,34.4322,33.4656,33.5898,898940.0
2018-10-03 10:00:00,37.88,38.31,37.88,38.12,940054.0,33.5898,33.9711,33.5898,33.8026,940054.0
2018-10-03 10:30:00,38.12,38.36,38.1,38.21,449126.0,33.8026,34.0154,33.7848,33.8824,449126.0
2018-10-03 11:00:00,38.21,38.29,38.1,38.2,879952.0,33.8824,33.9533,33.7848,33.8735,879952.0
2018-10-03 11:30:00,38.2,38.33,38.04,38.33,414442.0,33.8735,33.9888,33.7316,33.9888,414442.0
2018-10-03 12:00:00,38.34,38.6,38.31,38.55,269718.0,33.9977,34.2282,33.9711,34.1839,269718.0
2018-10-03 12:30:00,38.54,38.65,38.51,38.65,358428.0,34.175,34.2726,34.1484,34.2726,358428.0
2018-10-03 13:00:00,38.65,38.73,38.63,38.63,155228.0,34.2726,34.3435,34.2548,34.2548,155228.0
2018-10-03 13:30:00,38.64,38.67,38.31,38.38,334730.0,34.2637,34.2903,33.9711,34.0331,334730.0
2018-10-03 14:00:00,38.38,38.44,38.05,38.09,703294.0,34.0331,34.0863,33.7405,33.776,703294.0
2018-10-03 14:30:00,38.08,38.17,37.88,37.94,489066.0,33.7671,33.8469,33.5898,33.643,489066.0
2018-10-03 15:00:00,37.94,37.95,37.69,37.78,619804.0,33.643,33.6518,33.4213,33.5011,619804.0
2018-10-03 15:30:00,37.79,37.85,37.51,37.56,1967392.0,33.51,33.5632,33.2617,33.306,1967392.0
2018-10-04 09:30:00,37.53,37.65,36.77,36.92,878086.0,33.2794,33.3858,32.6055,32.7385,878086.0
2018-10-04 10:00:00,36.9,37.05,36.71,37.04,688262.0,32.7208,32.8538,32.5523,32.8449,688262.0
2018-10-04 10:30:00,37.04,37.08,36.56,36.56,680772.0,32.8449,32.8804,32.4193,32.4193,680772.0
2018-10-04 11:00:00,36.55,36.67,36.44,36.54,562396.0,32.4104,32.5168,32.3129,32.4015,562396.0
2018-10-04 11:30:00,36.54,36.58,36.13,36.17,675176.0,32.4015,32.437,32.038,32.0734,675176.0
2018-10-04 12:00:00,36.17,36.17,35.98,36.04,843662.0,32.0734,32.0734,31.905,31.9582,843662.0
2018-10-04 12:30:00,36.04,36.13,35.84,35.88,579834.0,31.9582,32.038,31.7808,31.8163,579834.0
2018-10-04 13:00:00,35.88,35.92,35.77,35.81,657060.0,31.8163,31.8517,31.7187,31.7542,657060.0
2018-10-04 13:30:00,35.81,35.85,35.42,35.42,955746.0,31.7542,31.7897,31.4084,31.4084,955746.0
2018-10-04 14:00:00,35.42,35.66,35.32,35.65,1209960.0,31.4084,31.6212,31.3197,31.6123,1209960.0
2018-10-04 14:30:00,35.66,35.91,35.64,35.87,852416.0,31.6212,31.8429,31.6035,31.8074,852416.0
2018-10-04 15:00:00,35.85,36.04,35.82,35.95,1034808.0,31.7897,31.9582,31.7631,31.8783,1034808.0
2018-10-04 15:30:00,35.95,35.95,35.59,35.72,3720462.0,31.8783,31.8783,31.5591,31.6744,3720462.0
2018-10-05 09:30:00,35.73,35.92,35.23,35.31,443462.0,31.6833,31.8517,31.2399,31.3108,443462.0
2018-10-05 10:00:00,35.31,35.32,34.77,34.88,1099158.0,31.3108,31.3197,30.832,30.9295,1099158.0
2018-10-05 10:30:00,34.88,34.95,34.53,34.71,631384.0,30.9295,30.9916,30.6192,30.7788,631384.0
2018-10-05 11:00:00,34.71,34.86,34.53,34.58,766532.0,30.7788,30.9118,30.6192,30.6635,766532.0
2018-10-05 11:30:00,34.59,34.77,34.52,34.59,618540.0,30.6724,30.832,30.6103,30.6724,618540.0
2018-10-05 12:00:00,34.59,34.67,34.47,34.52,770614.0,30.6724,30.7433,30.566,30.6103,770614.0
2018-10-05 12:30:00,34.52,34.54,34.35,34.38,602906.0,30.6103,30.628,30.4596,30.4862,602906.0
2018-10-05 13:00:00,34.37,34.53,34.3,34.5,467856.0,30.4773,30.6192,30.4152,30.5926,467856.0
2018-10-05 13:30:00,34.51,34.76,34.49,34.71,644790.0,30.6014,30.8231,30.5837,30.7788,644790.0
2018-10-05 14:00:00,34.71,34.84,34.69,34.8,298400.0,30.7788,30.8941,30.7611,30.8586,298400.0
2018-10-05 14:30:00,34.8,34.92,34.78,34.83,429862.0,30.8586,30.965,30.8409,30.8852,429862.0
2018-10-05 15:00:00,34.83,34.88,34.62,34.65,618842.0,30.8852,30.9295,30.699,30.7256,618842.0
2018-10-05 15:30:00,34.65,34.73,34.53,34.64,2145358.0,30.7256,30.7965,30.6192,30.7167,2145358.0
2018-10-08 09:30:00,34.31,34.49,33.71,34.18,733558.0,30.4241,30.5837,29.892,30.3088,733558.0
2018-10-08 10:00:00,34.19,34.31,34.07,34.3,550010.0,30.3177,30.4241,30.2113,30.4152,550010.0
2018-10-08 10:30:00,34.31,34.32,33.9,34.04,273614.0,30.4241,30.433,30.0605,30.1847,273614.0
2018-10-08 11:00:00,34.04,34.16,33.92,33.99,509212.0,30.1847,30.2911,30.0783,30.1403,509212.0
2018-10-08 11:30:00,33.98,33.99,33.63,33.73,431260.0,30.1315,30.1403,29.8211,29.9098,431260.0
2018-10-08 12:00:00,33.72,33.83,33.56,33.8,591426.0,29.9009,29.9985,29.759,29.9719,591426.0
2018-10-08 12:30:00,33.81,33.82,33.56,33.57,415772.0,29.9807,29.9896,29.759,29.7679,415772.0
2018-10-08 13:00:00,33.56,33.73,33.51,33.63,620928.0,29.759,29.9098,29.7147,29.8211,620928.0
2018-10-08 13:30:00,33.63,33.73,33.47,33.54,738774.0,29.8211,29.9098,29.6792,29.7413,738774.0
2018-10-08 14:00:00,33.52,33.69,33.41,33.48,284804.0,29.7236,29.8743,29.626,29.6881,284804.0
2018-10-08 14:30:00,33.48,33.77,33.46,33.72,349976.0,29.6881,29.9453,29.6704,29.9009,349976.0
2018-10-08 15:00:00,33.72,33.98,33.71,33.8,554880.0,29.9009,30.1315,29.892,29.9719,554880.0
2018-10-08 15:30:00,33.8,34.8,33.8,33.85,1407646.0,29.9719,30.8586,29.9719,30.0162,1407646.0
2018-10-09 09:30:00,33.65,33.94,33.37,33.63,1053670.0,29.8388,30.096,29.5906,29.8211,1053670.0
2018-10-09 10:00:00,33.63,33.74,33.37,33.58,770264.0,29.8211,29.9187,29.5906,29.7768,770264.0
2018-10-09 10:30:00,33.59,33.79,33.58,33.66,829042.0,29.7856,29.963,29.7768,29.8477,829042.0
2018-10-09 11:00:00,33.63,33.67,33.44,33.53,555368.0,29.8211,29.8566,29.6526,29.7324,555368.0
2018-10-09 11:30:00,33.52,33.57,33.4,33.41,503376.0,29.7236,29.7679,29.6172,29.626,503376.0
2018-10-09 12:00:00,33.41,33.43,33.19,33.22,535292.0,29.626,29.6438,29.4309,29.4575,535292.0
2018-10-09 12:30:00,33.21,33.31,33.13,33.18,288122.0,29.4487,29.5374,29.3777,29.4221,288122.0
2018-10-09 13:00:00,33.18,33.35,33.15,33.27,266708.0,29.4221,29.5728,29.3955,29.5019,266708.0
2018-10-09 13:30:00,33.27,33.37,33.17,33.26,1632396.0,29.5019,29.5906,29.4132,29.493,1632396.0
2018-10-09 14:00:00,33.26,33.35,33.15,33.35,451022.0,29.493,29.5728,29.3955,29.5728,451022.0
2018-10-09 14:30:00,33.35,33.47,33.21,33.45,645966.0,29.5728,29.6792,29.4487,29.6615,645966.0
2018-10-09 15:00:00,33.45,33.6,33.4,33.5,1401678.0,29.6615,29.7945,29.6172,29.7058,1401678.0
2018-10-09 15:30:00,33.49,33.73,33.47,33.69,2027912.0,29.697,29.9098,29.6792,29.8743,2027912.0
2018-10-10 09:30:00,33.19,33.27,32.62,32.75,2296684.0,29.4309,29.5019,28.9255,29.0408,2296684.0
2018-10-10 10:00:00,32.77,32.99,32.57,32.98,1422160.0,29.0585,29.2536,28.8812,29.2447,1422160.0
2018-10-10 10:30:00,32.96,33.03,32.88,32.98,918774.0,29.227,29.2891,29.1561,29.2447,918774.0
2018-10-10 11:00:00,32.98,33.04,32.71,32.81,1486342.0,29.2447,29.2979,29.0053,29.094,1486342.0
2018-10-10 11:30:00,32.8,32.86,32.59,32.85,502342.0,29.0851,29.1383,28.8989,29.1295,502342.0
2018-10-10 12:00:00,32.85,32.88,32.71,32.85,500150.0,29.1295,29.1561,29.0053,29.1295,500150.0
2018-10-10 12:30:00,32.85,32.89,32.7,32.85,418540.0,29.1295,29.1649,28.9964,29.1295,418540.0
2018-10-10 13:00:00,32.85,33.31,32.8,33.28,616720.0,29.1295,29.5374,29.0851,29.5108,616720.0
2018-10-10 13:30:00,33.27,33.32,33.09,33.17,917876.0,29.5019,29.5462,29.3423,29.4132,917876.0
2018-10-10 14:00:00,33.17,33.23,33.07,33.21,689354.0,29.4132,29.4664,29.3245,29.4487,689354.0
2018-10-10 14:30:00,33.2,33.33,33.1,33.32,1064406.0,29.4398,29.5551,29.3511,29.5462,1064406.0
2018-10-10 15:00:00,33.32,33.32,32.99,33.17,802352.0,29.5462,29.5462,29.2536,29.4132,802352.0
2018-10-10 15:30:00,33.17,33.31,33.14,33.22,4362288.0,29.4132,29.5374,29.3866,29.4575,4362288.0
2018-10-11 09:30:00,33.66,34.23,33.26,34.21,953790.0,29.8477,30.3532,29.493,30.3354,953790.0
2018-10-11 10:00:00,34.22,34.28,33.97,34.17,1339660.0,30.3443,30.3975,30.1226,30.3,1339660.0
2018-10-11 10:30:00,34.15,34.45,34.0,34.22,1092274.0,30.2822,30.5482,30.1492,30.3443,1092274.0
2018-10-11 11:00:00,34.23,34.41,34.0,34.21,971630.0,30.3532,30.5128,30.1492,30.3354,971630.0
2018-10-11 11:30:00,34.19,34.35,33.89,34.22,573896.0,30.3177,30.4596,30.0517,30.3443,573896.0
2018-10-11 12:00:00,34.23,34.69,34.15,34.6,708784.0,30.3532,30.7611,30.2822,30.6812,708784.0
2018-10-11 12:30:00,34.59,34.69,34.38,34.56,658688.0,30.6724,30.7611,30.4862,30.6458,658688.0
2018-10-11 13:00:00,34.56,34.65,34.39,34.62,675994.0,30.6458,30.7256,30.495,30.699,675994.0
2018-10-11 13:30:00,34.62,34.63,34.29,34.39,536840.0,30.699,30.7079,30.4064,30.495,536840.0
2018-10-11 14:00:00,34.4,34.4,33.88,33.88,399344.0,30.5039,30.5039,30.0428,30.0428,399344.0
2018-10-11 14:30:00,33.89,33.94,33.41,33.69,631902.0,30.0517,30.096,29.626,29.8743,631902.0
2018-10-11 15:00:00,33.68,34.24,33.62,34.03,637624.0,29.8654,30.362,29.8122,30.1758,637624.0
2018-10-11 15:30:00,34.02,34.12,33.64,33.85,2569344.0,30.1669,30.2556,29.83,30.0162,2569344.0
2018-10-12 09:30:00,34.92,35.11,34.35,34.44,1458322.0,30.965,31.1335,30.4596,30.5394,1458322.0
2018-10-12 10:00:00,34.44,34.56,34.12,34.15,668282.0,30.5394,30.6458,30.2556,30.2822,668282.0
2018-10-12 10:30:00,34.17,34.47,34.16,34.27,356628.0,30.3,30.566,30.2911,30.3886,356628.0
2018-10-12 11:00:00,34.29,34.31,34.03,34.08,431862.0,30.4064,30.4241,30.1758,30.2201,431862.0
2018-10-12 11:30:00,34.07,34.14,33.92,34.04,480526.0,30.2113,30.2733,30.0783,30.1847,480526.0
2018-10-12 12:00:00,34.04,34.06,33.82,33.88,335910.0,30.1847,30.2024,29.9896,30.0428,335910.0
2018-10-12 12:30:00,33.88,34.02,33.64,33.98,468854.0,30.0428,30.1669,29.83,30.1315,468854.0
2018-10-12 13:00:00,33.98,34.11,33.84,34.0,495846.0,30.1315,30.2467,30.0073,30.1492,495846.0
2018-10-12 13:30:00,33.99,34.06,33.86,34.0,404612.0,30.1403,30.2024,30.0251,30.1492,404612.0
2018-10-12 14:00:00,34.01,34.15,33.82,34.13,679828.0,30.1581,30.2822,29.9896,30.2645,679828.0
2018-10-12 14:30:00,34.13,34.22,33.95,34.16,811388.0,30.2645,30.3443,30.1049,30.2911,811388.0
2018-10-12 15:00:00,34.16,34.19,34.05,34.15,486974.0,30.2911,30.3177,30.1935,30.2822,486974.0
2018-10-12 15:30:00,34.15,34.22,34.02,34.14,1214448.0,30.2822,30.3443,30.1669,30.2733,1214448.0
2018-10-15 09:30:00,33.87,34.1,33.62,33.85,350676.0,30.0339,30.2379,29.8122,30.0162,350676.0
2018-10-15 10:00:00,33.84,33.89,33.56,33.67,688868.0,30.0073,30.0517,29.759,29.8566,688868.0
2018-10-15 10:30:00,33.66,33.88,33.6,33.85,400922.0,29.8477,30.0428,29.7945,30.0162,400922.0
2018-10-15 11:00:00,33.85,34.04,33.82,33.99,187924.0,30.0162,30.1847,29.9896,30.1403,187924.0
2018-10-15 11:30:00,34.01,34.13,33.92,34.0,477730.0,30.1581,30.2645,30.0783,30.1492,477730.0
2018-10-15 12:00:00,33.99,34.24,33.97,34.14,572696.0,30.1403,30.362,30.1226,30.2733,572696.0
2018-10-15 12:30:00,34.14,34.24,34.1,34.17,232310.0,30.2733,30.362,30.2379,30.3,232310.0
2018-10-15 13:00:00,34.17,34.27,34.12,34.24,802862.0,30.3,30.3886,30.2556,30.362,802862.0
2018-10-15 13:30:00,34.24,34.33,34.22,34.29,411902.0,30.362,30.4418,30.3443,30.4064,411902.0
2018-10-15 14:00:00,34.29,34.32,34.14,34.22,529916.0,30.4064,30.433,30.2733,30.3443,529916.0
2018-10-15 14:30:00,34.22,34.3,34.16,34.3,288856.0,30.3443,30.4152,30.2911,30.4152,288856.0
2018-10-15 15:00:00,34.3,34.35,34.13,34.16,506628.0,30.4152,30.4596,30.2645,30.2911,506628.0
2018-10-15 15:30:00,34.15,34.24,34.05,34.12,1387998.0,30.2822,30.362,30.1935,30.2556,1387998.0
2018-10-16 09:30:00,34.51,34.52,34.26,34.49,802958.0,30.6014,30.6103,30.3798,30.5837,802958.0
2018-10-16 10:00:00,34.49,34.5,34.17,34.17,388986.0,30.5837,30.5926,30.3,30.3,388986.0
2018-10-16 10:30:00,34.17,34.38,34.16,34.36,259426.0,30.3,30.4862,30.2911,30.4684,259426.0
2018-10-16 11:00:00,34.36,34.59,34.29,34.52,438964.0,30.4684,30.6724,30.4064,30.6103,438964.0
2018-10-16 11:30:00,34.52,34.67,34.49,34.63,184966.0,30.6103,30.7433,30.5837,30.7079,184966.0
2018-10-16 12:00:00,34.65,34.66,34.45,34.48,209598.0,30.7256,30.7345,30.5482,30.5748,209598.0
2018-10-16 12:30:00,34.48,34.59,34.46,34.52,127880.0,30.5748,30.6724,30.5571,30.6103,127880.0
2018-10-16 13:00:00,34.52,34.52,34.42,34.49,159028.0,30.6103,30.6103,30.5216,30.5837,159028.0
2018-10-16 13:30:00,34.48,34.7,34.48,34.7,193518.0,30.5748,30.7699,30.5748,30.7699,193518.0
2018-10-16 14:00:00,34.7,34.79,34.63,34.68,164516.0,30.7699,30.8497,30.7079,30.7522,164516.0
2018-10-16 14:30:00,34.69,34.75,34.62,34.63,148832.0,30.7611,30.8143,30.699,30.7079,148832.0
2018-10-16 15:00:00,34.63,34.67,34.51,34.52,259392.0,30.7079,30.7433,30.6014,30.6103,259392.0
2018-10-16 15:30:00,34.51,34.67,34.47,34.58,871832.0,30.6014,30.7433,30.566,30.6635,871832.0
2018-10-17 09:30:00,34.78,34.78,34.34,34.53,499260.0,30.8409,30.8409,30.4507,30.6192,499260.0
2018-10-17 10:00:00,34.5,34.59,34.36,34.43,460598.0,30.5926,30.6724,30.4684,30.5305,460598.0
2018-10-17 10:30:00,34.44,34.49,34.2,34.32,804056.0,30.5394,30.5837,30.3266,30.433,804056.0
2018-10-17 11:00:00,34.32,34.52,34.27,34.35,322818.0,30.433,30.6103,30.3886,30.4596,322818.0
2018-10-17 11:30:00,34.35,34.57,34.32,34.49,166796.0,30.4596,30.6546,30.433,30.5837,166796.0
2018-10-17 12:00:00,34.49,34.71,34.45,34.63,235160.0,30.5837,30.7788,30.5482,30.7079,235160.0
2018-10-17 12:30:00,34.62,34.73,34.59,34.69,205798.0,30.699,30.7965,30.6724,30.7611,205798.0
2018-10-17 13:00:00,34.71,34.89,34.7,34.76,127488.0,30.7788,30.9384,30.7699,30.8231,127488.0
2018-10-17 13:30:00,34.77,34.88,34.73,34.82,187326.0,30.832,30.9295,30.7965,30.8763,187326.0
2018-10-17 14:00:00,34.81,34.81,34.44,34.51,237718.0,30.8675,30.8675,30.5394,30.6014,237718.0
2018-10-17 14:30:00,34.51,34.7,34.45,34.63,201474.0,30.6014,30.7699,30.5482,30.7079,201474.0
2018-10-17 15:00:00,34.62,34.69,34.58,34.66,262760.0,30.699,30.7611,30.6635,30.7345,262760.0
2018-10-17 15:30:00,34.67,34.68,34.42,34.52,1028790.0,30.7433,30.7522,30.5216,30.6103,1028790.0
2018-10-18 09:30:00,34.33,34.35,33.84,34.14,223118.0,30.4418,30.4596,30.0073,30.2733,223118.0
2018-10-18 10:00:00,34.11,34.13,33.88,33.93,155566.0,30.2467,30.2645,30.0428,30.0871,155566.0
2018-10-18 10:30:00,33.93,34.09,33.9,34.02,129210.0,30.0871,30.229,30.0605,30.1669,129210.0
2018-10-18 11:00:00,34.02,34.15,33.85,33.88,706902.0,30.1669,30.2822,30.0162,30.0428,706902.0
2018-10-18 11:30:00,33.87,33.88,33.63,33.76,690918.0,30.0339,30.0428,29.8211,29.9364,690918.0
2018-10-18 12:00:00,33.74,33.82,33.67,33.8,453754.0,29.9187,29.9896,29.8566,29.9719,453754.0
2018-10-18 12:30:00,33.8,33.95,33.78,33.8,755472.0,29.9719,30.1049,29.9541,29.9719,755472.0
2018-10-18 13:00:00,33.8,33.81,33.58,33.66,267826.0,29.9719,29.9807,29.7768,29.8477,267826.0
2018-10-18 13:30:00,33.66,33.76,33.6,33.72,271580.0,29.8477,29.9364,29.7945,29.9009,271580.0
2018-10-18 14:00:00,33.7,33.96,33.68,33.75,782466.0,29.8832,30.1137,29.8654,29.9275,782466.0
2018-10-18 14:30:00,33.74,33.9,33.73,33.82,415132.0,29.9187,30.0605,29.9098,29.9896,415132.0
2018-10-18 15:00:00,33.81,33.84,33.62,33.67,474350.0,29.9807,30.0073,29.8122,29.8566,474350.0
2018-10-18 15:30:00,33.67,33.88,33.65,33.77,1417526.0,29.8566,30.0428,29.8388,29.9453,1417526.0
2018-10-19 09:30:00,33.73,34.35,33.73,34.2,437376.0,29.9098,30.4596,29.9098,30.3266,437376.0
2018-10-19 10:00:00,34.23,34.3,34.04,34.05,210732.0,30.3532,30.4152,30.1847,30.1935,210732.0
2018-10-19 10:30:00,34.04,34.19,34.02,34.14,252166.0,30.1847,30.3177,30.1669,30.2733,252166.0
2018-10-19 11:00:00,34.16,34.34,34.1,34.15,360944.0,30.2911,30.4507,30.2379,30.2822,360944.0
2018-10-19 11:30:00,34.16,34.27,33.98,34.06,554320.0,30.2911,30.3886,30.1315,30.2024,554320.0
2018-10-19 12:00:00,34.06,34.08,33.42,33.52,386178.0,30.2024,30.2201,29.6349,29.7236,386178.0
2018-10-19 12:30:00,33.51,33.73,33.45,33.67,353600.0,29.7147,29.9098,29.6615,29.8566,353600.0
2018-10-19 13:00:00,33.66,33.72,33.49,33.71,171386.0,29.8477,29.9009,29.697,29.892,171386.0
2018-10-19 13:30:00,33.7,33.76,33.63,33.67,273324.0,29.8832,29.9364,29.8211,29.8566,273324.0
2018-10-19 14:00:00,33.65,33.78,33.45,33.7,307982.0,29.8388,29.9541,29.6615,29.8832,307982.0
2018-10-19 14:30:00,33.69,33.74,33.58,33.65,202730.0,29.8743,29.9187,29.7768,29.8388,202730.0
2018-10-19 15:00:00,33.64,33.76,33.6,33.73,325448.0,29.83,29.9364,29.7945,29.9098,325448.0
2018-10-19 15:30:00,33.71,33.72,33.51,33.52,678272.0,29.892,29.9009,29.7147,29.7236,678272.0
2018-10-22 09:30:00,33.87,34.0,33.26,33.52,204116.0,30.0339,30.1492,29.493,29.7236,204116.0
2018-10-22 10:00:00,33.52,33.64,33.31,33.36,204360.0,29.7236,29.83,29.5374,29.5817,204360.0
2018-10-22 10:30:00,33.35,33.77,33.35,33.65,149832.0,29.5728,29.9453,29.5728,29.8388,149832.0
2018-10-22 11:00:00,33.64,33.73,33.57,33.57,158338.0,29.83,29.9098,29.7679,29.7679,158338.0
2018-10-22 11:30:00,33.57,33.59,33.31,33.37,137872.0,29.7679,29.7856,29.5374,29.5906,137872.0
2018-10-22 12:00:00,33.38,33.55,33.33,33.41,111582.0,29.5994,29.7502,29.5551,29.626,111582.0
2018-10-22 12:30:00,33.42,33.49,33.38,33.46,134170.0,29.6349,29.697,29.5994,29.6704,134170.0
2018-10-22 13:00:00,33.45,33.53,33.38,33.38,146742.0,29.6615,29.7324,29.5994,29.5994,146742.0
2018-10-22 13:30:00,33.39,33.5,33.38,33.41,135414.0,29.6083,29.7058,29.5994,29.626,135414.0
2018-10-22 14:00:00,33.4,33.51,33.38,33.47,193272.0,29.6172,29.7147,29.5994,29.6792,193272.0
2018-10-22 14:30:00,33.45,33.61,33.43,33.6,221502.0,29.6615,29.8034,29.6438,29.7945,221502.0
2018-10-22 15:00:00,33.59,33.7,33.55,33.59,196808.0,29.7856,29.8832,29.7502,29.7856,196808.0
2018-10-22 15:30:00,33.59,33.65,33.42,33.42,763112.0,29.7856,29.8388,29.6349,29.6349,763112.0
2018-10-23 09:30:00,32.72,33.07,32.44,32.67,646470.0,29.0142,29.3245,28.7659,28.9698,646470.0
2018-10-23 10:00:00,32.66,32.69,32.35,32.66,518034.0,28.961,28.9876,28.6861,28.961,518034.0
2018-10-23 10:30:00,32.63,32.91,32.57,32.9,528674.0,28.9344,29.1827,28.8812,29.1738,528674.0
2018-10-23 11:00:00,32.89,33.32,32.85,33.27,237846.0,29.1649,29.5462,29.1295,29.5019,237846.0
2018-10-23 11:30:00,33.27,33.27,33.12,33.12,179844.0,29.5019,29.5019,29.3689,29.3689,179844.0
2018-10-23 12:00:00,33.13,33.54,33.13,33.54,204620.0,29.3777,29.7413,29.3777,29.7413,204620.0
2018-10-23 12:30:00,33.54,33.78,33.47,33.48,332092.0,29.7413,29.9541,29.6792,29.6881,332092.0
2018-10-23 13:00:00,33.47,33.65,33.45,33.48,152572.0,29.6792,29.8388,29.6615,29.6881,152572.0
2018-10-23 13:30:00,33.48,33.56,33.44,33.47,214768.0,29.6881,29.759,29.6526,29.6792,214768.0
2018-10-23 14:00:00,33.48,33.74,33.4,33.66,181592.0,29.6881,29.9187,29.6172,29.8477,181592.0
2018-10-23 14:30:00,33.66,33.77,33.6,33.76,206578.0,29.8477,29.9453,29.7945,29.9364,206578.0
2018-10-23 15:00:00,33.74,33.8,33.71,33.74,305388.0,29.9187,29.9719,29.892,29.9187,305388.0
2018-10-23 15:30:00,33.76,33.79,33.56,33.6,525972.0,29.9364,29.963,29.759,29.7945,525972.0
2018-10-24 09:30:00,32.95,33.24,32.42,32.68,1111854.0,29.2181,29.4753,28.7482,28.9787,1111854.0
2018-10-24 10:00:00,32.66,32.99,32.36,32.51,486580.0,28.961,29.2536,28.6949,28.828,486580.0
2018-10-24 10:30:00,32.51,32.6,32.37,32.43,449692.0,28.828,28.9078,28.7038,28.757,449692.0
2018-10-24 11:00:00,32.43,32.44,32.0,32.01,928080.0,28.757,28.7659,28.3757,28.3846,928080.0
2018-10-24 11:30:00,32.02,32.41,31.89,32.35,1008800.0,28.3935,28.7393,28.2782,28.6861,1008800.0
2018-10-24 12:00:00,32.35,32.42,32.14,32.15,319536.0,28.6861,28.7482,28.4999,28.5087,319536.0
2018-10-24 12:30:00,32.15,32.17,31.93,32.05,283922.0,28.5087,28.5265,28.3136,28.4201,283922.0
2018-10-24 13:00:00,32.04,32.04,31.72,31.72,404328.0,28.4112,28.4112,28.1274,28.1274,404328.0
2018-10-24 13:30:00,31.72,31.89,31.6,31.68,541560.0,28.1274,28.2782,28.021,28.092,541560.0
2018-10-24 14:00:00,31.67,31.87,31.63,31.82,390316.0,28.0831,28.2604,28.0476,28.2161,390316.0
2018-10-24 14:30:00,31.83,31.87,31.43,31.43,519944.0,28.225,28.2604,27.8703,27.8703,519944.0
2018-10-24 15:00:00,31.43,31.46,31.11,31.11,783108.0,27.8703,27.8969,27.5865,27.5865,783108.0
2018-10-24 15:30:00,31.11,31.17,30.64,30.65,2208632.0,27.5865,27.6397,27.1698,27.1786,2208632.0
2018-10-25 09:30:00,31.11,31.81,31.06,31.76,1184164.0,27.5865,28.2072,27.5422,28.1629,1184164.0
2018-10-25 10:00:00,31.75,31.96,31.57,31.71,1014288.0,28.154,28.3403,27.9944,28.1186,1014288.0
2018-10-25 10:30:00,31.72,31.95,31.45,31.56,3412986.0,28.1274,28.3314,27.888,27.9856,3412986.0
2018-10-25 11:00:00,31.56,31.64,31.27,31.58,345246.0,27.9856,28.0565,27.7284,28.0033,345246.0
2018-10-25 11:30:00,31.59,31.95,31.56,31.9,1055682.0,28.0122,28.3314,27.9856,28.287,1055682.0
2018-10-25 12:00:00,31.89,31.97,31.67,31.68,267360.0,28.2782,28.3491,28.0831,28.092,267360.0
2018-10-25 12:30:00,31.67,31.93,31.66,31.92,296002.0,28.0831,28.3136,28.0742,28.3048,296002.0
2018-10-25 13:00:00,31.93,32.12,31.8,32.1,314172.0,28.3136,28.4821,28.1984,28.4644,314172.0
2018-10-25 13:30:00,32.1,32.13,31.92,31.92,225094.0,28.4644,28.491,28.3048,28.3048,225094.0
2018-10-25 14:00:00,31.92,31.93,31.74,31.74,758930.0,28.3048,28.3136,28.1452,28.1452,758930.0
2018-10-25 14:30:00,31.74,31.81,31.59,31.59,570794.0,28.1452,28.2072,28.0122,28.0122,570794.0
2018-10-25 15:00:00,31.6,31.6,31.34,31.36,1599554.0,28.021,28.021,27.7905,27.8082,1599554.0
2018-10-25 15:30:00,31.36,31.54,31.23,31.25,3997286.0,27.8082,27.9678,27.6929,27.7107,3997286.0
2018-10-26 09:30:00,30.58,30.97,30.35,30.87,1616320.0,27.1165,27.4624,26.9126,27.3737,1616320.0
2018-10-26 10:00:00,30.85,30.87,30.38,30.72,1226610.0,27.356,27.3737,26.9392,27.2407,1226610.0
2018-10-26 10:30:00,30.7,30.74,30.53,30.54,547032.0,27.223,27.2584,27.0722,27.0811,547032.0
2018-10-26 11:00:00,30.53,31.27,30.53,31.22,2326178.0,27.0722,27.7284,27.0722,27.6841,2326178.0
2018-10-26 11:30:00,31.22,31.36,30.96,31.25,392338.0,27.6841,27.8082,27.4535,27.7107,392338.0
2018-10-26 12:00:00,31.28,31.42,31.15,31.23,347892.0,27.7373,27.8614,27.622,27.6929,347892.0
2018-10-26 12:30:00,31.23,31.57,31.21,31.5,375326.0,27.6929,27.9944,27.6752,27.9324,375326.0
2018-10-26 13:00:00,31.5,31.73,31.5,31.56,329498.0,27.9324,28.1363,27.9324,27.9856,329498.0
2018-10-26 13:30:00,31.58,31.65,31.36,31.61,318760.0,28.0033,28.0654,27.8082,28.0299,318760.0
2018-10-26 14:00:00,31.59,31.61,31.33,31.46,394014.0,28.0122,28.0299,27.7816,27.8969,394014.0
2018-10-26 14:30:00,31.45,31.49,31.18,31.23,321898.0,27.888,27.9235,27.6486,27.6929,321898.0
2018-10-26 15:00:00,31.22,31.34,31.04,31.26,414954.0,27.6841,27.7905,27.5244,27.7195,414954.0
2018-10-26 15:30:00,31.25,31.39,31.13,31.15,1244630.0,27.7107,27.8348,27.6043,27.622,1244630.0
2018-10-29 09:30:00,31.84,32.05,31.7,31.96,627740.0,28.2338,28.4201,28.1097,28.3403,627740.0
2018-10-29 10:00:00,31.98,32.3,31.98,32.18,386046.0,28.358,28.6417,28.358,28.5353,386046.0
2018-10-29 10:30:00,32.18,32.26,31.96,32.08,362702.0,28.5353,28.6063,28.3403,28.4467,362702.0
2018-10-29 11:00:00,32.08,32.12,31.76,31.94,483092.0,28.4467,28.4821,28.1629,28.3225,483092.0
2018-10-29 11:30:00,31.94,32.1,31.8,31.84,188506.0,28.3225,28.4644,28.1984,28.2338,188506.0
2018-10-29 12:00:00,31.82,31.88,31.53,31.6,198074.0,28.2161,28.2693,27.959,28.021,198074.0
2018-10-29 12:30:00,31.6,31.76,31.5,31.58,178620.0,28.021,28.1629,27.9324,28.0033,178620.0
2018-10-29 13:00:00,31.59,31.79,31.58,31.71,156104.0,28.0122,28.1895,28.0033,28.1186,156104.0
2018-10-29 13:30:00,31.71,31.92,31.68,31.75,167962.0,28.1186,28.3048,28.092,28.154,167962.0
2018-10-29 14:00:00,31.74,31.76,31.46,31.47,302054.0,28.1452,28.1629,27.8969,27.9057,302054.0
2018-10-29 14:30:00,31.42,31.48,31.16,31.28,465670.0,27.8614,27.9146,27.6309,27.7373,465670.0
2018-10-29 15:00:00,31.28,31.3,30.9,30.97,365248.0,27.7373,27.755,27.4003,27.4624,365248.0
2018-10-29 15:30:00,30.95,31.17,30.61,31.16,824162.0,27.4446,27.6397,27.1432,27.6309,824162.0
2018-10-30 09:30:00,31.22,32.21,31.0,32.15,430934.0,27.6841,28.5619,27.489,28.5087,430934.0
2018-10-30 10:00:00,32.15,32.17,31.75,31.97,312812.0,28.5087,28.5265,28.154,28.3491,312812.0
2018-10-30 10:30:00,31.98,32.09,31.68,31.73,282368.0,28.358,28.4555,28.092,28.1363,282368.0
2018-10-30 11:00:00,31.75,31.95,31.68,31.93,200744.0,28.154,28.3314,28.092,28.3136,200744.0
2018-10-30 11:30:00,31.93,32.18,31.88,32.09,245834.0,28.3136,28.5353,28.2693,28.4555,245834.0
2018-10-30 12:00:00,32.1,32.27,32.07,32.23,177624.0,28.4644,28.6151,28.4378,28.5797,177624.0
2018-10-30 12:30:00,32.22,32.35,32.1,32.14,252372.0,28.5708,28.6861,28.4644,28.4999,252372.0
2018-10-30 13:00:00,32.1,32.15,31.88,31.9,190112.0,28.4644,28.5087,28.2693,28.287,190112.0
2018-10-30 13:30:00,31.89,32.02,31.78,32.01,106892.0,28.2782,28.3935,28.1806,28.3846,106892.0
2018-10-30 14:00:00,32.01,32.06,31.8,31.86,135760.0,28.3846,28.4289,28.1984,28.2516,135760.0
2018-10-30 14:30:00,31.89,32.23,31.82,32.17,208048.0,28.2782,28.5797,28.2161,28.5265,208048.0
2018-10-30 15:00:00,32.15,32.27,32.01,32.24,258520.0,28.5087,28.6151,28.3846,28.5885,258520.0
2018-10-30 15:30:00,32.24,32.48,32.16,32.43,1023240.0,28.5885,28.8014,28.5176,28.757,1023240.0
2018-10-31 09:30:00,33.0,33.05,32.57,32.94,677424.0,29.2625,29.3068,28.8812,29.2093,677424.0
2018-10-31 10:00:00,32.94,33.13,32.83,32.85,987828.0,29.2093,29.3777,29.1117,29.1295,987828.0
2018-10-31 10:30:00,32.85,32.99,32.68,32.7,455018.0,29.1295,29.2536,28.9787,28.9964,455018.0
2018-10-31 11:00:00,32.71,32.85,32.62,32.82,533732.0,29.0053,29.1295,28.9255,29.1028,533732.0
2018-10-31 11:30:00,32.82,32.89,32.6,32.68,319788.0,29.1028,29.1649,28.9078,28.9787,319788.0
2018-10-31 12:00:00,32.69,32.86,32.54,32.78,326834.0,28.9876,29.1383,28.8546,29.0674,326834.0
2018-10-31 12:30:00,32.77,32.92,32.72,32.84,292872.0,29.0585,29.1915,29.0142,29.1206,292872.0
2018-10-31 13:00:00,32.84,32.98,32.77,32.83,419496.0,29.1206,29.2447,29.0585,29.1117,419496.0
2018-10-31 13:30:00,32.84,32.98,32.78,32.92,530068.0,29.1206,29.2447,29.0674,29.1915,530068.0
2018-10-31 14:00:00,32.93,32.97,32.83,32.92,327946.0,29.2004,29.2359,29.1117,29.1915,327946.0
2018-10-31 14:30:00,32.92,33.07,32.89,33.02,296230.0,29.1915,29.3245,29.1649,29.2802,296230.0
2018-10-31 15:00:00,33.03,33.12,32.96,33.02,510418.0,29.2891,29.3689,29.227,29.2802,510418.0
2018-10-31 15:30:00,33.02,33.09,32.88,32.88,1439432.0,29.2802,29.3423,29.1561,29.1561,1439432.0
2018-11-01 09:30:00,33.13,33.22,32.84,33.11,1014054.0,29.3777,29.4575,29.1206,29.36,1014054.0
2018-11-01 10:00:00,33.11,33.55,33.06,33.51,708752.0,29.36,29.7502,29.3157,29.7147,708752.0
2018-11-01 10:30:00,33.52,33.87,33.44,33.85,314482.0,29.7236,30.0339,29.6526,30.0162,314482.0
2018-11-01 11:00:00,33.87,34.55,33.84,34.55,488482.0,30.0339,30.6369,30.0073,30.6369,488482.0
2018-11-01 11:30:00,34.55,34.83,34.51,34.56,819530.0,30.6369,30.8852,30.6014,30.6458,819530.0
2018-11-01 12:00:00,34.55,34.72,34.48,34.64,570596.0,30.6369,30.7877,30.5748,30.7167,570596.0
2018-11-01 12:30:00,34.64,34.97,34.57,34.95,443610.0,30.7167,31.0093,30.6546,30.9916,443610.0
2018-11-01 13:00:00,34.95,34.98,34.82,34.87,405932.0,30.9916,31.0182,30.8763,30.9207,405932.0
2018-11-01 13:30:00,34.85,34.93,34.77,34.88,422236.0,30.9029,30.9739,30.832,30.9295,422236.0
2018-11-01 14:00:00,34.89,35.31,34.89,35.31,466558.0,30.9384,31.3108,30.9384,31.3108,466558.0
2018-11-01 14:30:00,35.31,35.42,35.19,35.3,541040.0,31.3108,31.4084,31.2044,31.302,541040.0
2018-11-01 15:00:00,35.3,35.48,35.23,35.47,552838.0,31.302,31.4616,31.2399,31.4527,552838.0
2018-11-01 15:30:00,35.47,35.49,35.18,35.19,1590908.0,31.4527,31.4704,31.1956,31.2044,1590908.0
2018-11-02 09:30:00,35.47,35.5,34.64,34.85,684580.0,31.4527,31.4793,30.7167,30.9029,684580.0
2018-11-02 10:00:00,34.84,34.86,34.39,34.49,584794.0,30.8941,30.9118,30.495,30.5837,584794.0
2018-11-02 10:30:00,34.48,34.84,34.34,34.73,517836.0,30.5748,30.8941,30.4507,30.7965,517836.0
2018-11-02 11:00:00,34.73,34.83,34.39,34.52,329276.0,30.7965,30.8852,30.495,30.6103,329276.0
2018-11-02 11:30:00,34.51,34.73,34.48,34.66,239502.0,30.6014,30.7965,30.5748,30.7345,239502.0
2018-11-02 12:00:00,34.67,34.68,34.44,34.63,180740.0,30.7433,30.7522,30.5394,30.7079,180740.0
2018-11-02 12:30:00,34.63,34.64,34.26,34.39,200326.0,30.7079,30.7167,30.3798,30.495,200326.0
2018-11-02 13:00:00,34.38,34.62,34.3,34.46,167006.0,30.4862,30.699,30.4152,30.5571,167006.0
2018-11-02 13:30:00,34.44,34.48,34.31,34.38,166880.0,30.5394,30.5748,30.4241,30.4862,166880.0
2018-11-02 14:00:00,34.38,34.67,34.32,34.63,290654.0,30.4862,30.7433,30.433,30.7079,290654.0
2018-11-02 14:30:00,34.63,34.79,34.51,34.74,336456.0,30.7079,30.8497,30.6014,30.8054,336456.0
2018-11-02 15:00:00,34.74,34.97,34.63,34.92,316648.0,30.8054,31.0093,30.7079,30.965,316648.0
2018-11-02 15:30:00,34.93,34.99,34.82,34.87,844560.0,30.9739,31.0271,30.8763,30.9207,844560.0
2018-11-05 09:30:00,34.74,34.91,34.05,34.18,347844.0,30.8054,30.9561,30.1935,30.3088,347844.0
2018-11-05 10:00:00,34.18,34.26,33.93,34.02,221120.0,30.3088,30.3798,30.0871,30.1669,221120.0
2018-11-05 10:30:00,34.04,34.24,33.9,34.13,441512.0,30.1847,30.362,30.0605,30.2645,441512.0
2018-11-05 11:00:00,34.12,34.35,34.1,34.11,337408.0,30.2556,30.4596,30.2379,30.2467,337408.0
2018-11-05 11:30:00,34.12,34.29,34.03,34.27,136472.0,30.2556,30.4064,30.1758,30.3886,136472.0
2018-11-05 12:00:00,34.26,34.35,34.18,34.31,140666.0,30.3798,30.4596,30.3088,30.4241,140666.0
2018-11-05 12:30:00,34.29,34.5,34.24,34.48,172078.0,30.4064,30.5926,30.362,30.5748,172078.0
2018-11-05 13:00:00,34.46,34.52,34.35,34.38,134810.0,30.5571,30.6103,30.4596,30.4862,134810.0
2018-11-05 13:30:00,34.38,34.48,34.33,34.44,127488.0,30.4862,30.5748,30.4418,30.5394,127488.0
2018-11-05 14:00:00,34.43,34.76,34.38,34.76,238296.0,30.5305,30.8231,30.4862,30.8231,238296.0
2018-11-05 14:30:00,34.76,34.91,34.7,34.85,211500.0,30.8231,30.9561,30.7699,30.9029,211500.0
2018-11-05 15:00:00,34.87,34.88,34.71,34.73,374206.0,30.9207,30.9295,30.7788,30.7965,374206.0
2018-11-05 15:30:00,34.73,34.74,34.6,34.67,788548.0,30.7965,30.8054,30.6812,30.7433,788548.0
2018-11-06 09:30:00,34.44,35.19,34.38,34.99,196618.0,30.5394,31.2044,30.4862,31.0271,196618.0
2018-11-06 10:00:00,34.98,35.0,34.77,34.83,176610.0,31.0182,31.0359,30.832,30.8852,176610.0
2018-11-06 10:30:00,34.81,34.98,34.72,34.96,113540.0,30.8675,31.0182,30.7877,31.0005,113540.0
2018-11-06 11:00:00,34.97,35.03,34.73,34.83,188452.0,31.0093,31.0625,30.7965,30.8852,188452.0
2018-11-06 11:30:00,34.79,34.8,34.65,34.73,135658.0,30.8497,30.8586,30.7256,30.7965,135658.0
2018-11-06 12:00:00,34.74,34.84,34.71,34.72,83222.0,30.8054,30.8941,30.7788,30.7877,83222.0
2018-11-06 12:30:00,34.74,34.91,34.74,34.79,73902.0,30.8054,30.9561,30.8054,30.8497,73902.0
2018-11-06 13:00:00,34.79,35.02,34.79,34.9,132618.0,30.8497,31.0537,30.8497,30.9473,132618.0
2018-11-06 13:30:00,34.9,35.01,34.88,34.93,273456.0,30.9473,31.0448,30.9295,30.9739,273456.0
2018-11-06 14:00:00,34.93,35.17,34.92,35.06,327848.0,30.9739,31.1867,30.965,31.0891,327848.0
2018-11-06 14:30:00,35.06,35.12,35.01,35.02,254758.0,31.0891,31.1424,31.0448,31.0537,254758.0
2018-11-06 15:00:00,35.02,35.02,34.9,34.9,313466.0,31.0537,31.0537,30.9473,30.9473,313466.0
2018-11-06 15:30:00,34.9,35.04,34.85,35.02,628164.0,30.9473,31.0714,30.9029,31.0537,628164.0
2018-11-07 09:30:00,35.31,35.49,34.71,34.87,445326.0,31.3108,31.4704,30.7788,30.9207,445326.0
2018-11-07 10:00:00,34.87,35.23,34.87,35.06,560806.0,30.9207,31.2399,30.9207,31.0891,560806.0
2018-11-07 10:30:00,35.09,35.37,35.01,35.03,365764.0,31.1158,31.364,31.0448,31.0625,365764.0
2018-11-07 11:00:00,35.05,35.08,34.84,34.91,245622.0,31.0803,31.1069,30.8941,30.9561,245622.0
2018-11-07 11:30:00,34.91,34.99,34.79,34.99,304300.0,30.9561,31.0271,30.8497,31.0271,304300.0
2018-11-07 12:00:00,34.99,35.0,34.77,34.82,162712.0,31.0271,31.0359,30.832,30.8763,162712.0
2018-11-07 12:30:00,34.82,34.94,34.74,34.74,482488.0,30.8763,30.9827,30.8054,30.8054,482488.0
2018-11-07 13:00:00,34.76,34.83,34.63,34.67,197878.0,30.8231,30.8852,30.7079,30.7433,197878.0
2018-11-07 13:30:00,34.66,34.66,34.53,34.58,195174.0,30.7345,30.7345,30.6192,30.6635,195174.0
2018-11-07 14:00:00,34.58,34.77,34.58,34.76,213264.0,30.6635,30.832,30.6635,30.8231,213264.0
2018-11-07 14:30:00,34.77,34.88,34.76,34.84,324652.0,30.832,30.9295,30.8231,30.8941,324652.0
2018-11-07 15:00:00,34.85,34.99,34.84,34.96,543430.0,30.9029,31.0271,30.8941,31.0005,543430.0
2018-11-07 15:30:00,34.95,35.23,34.93,35.17,1091086.0,30.9916,31.2399,30.9739,31.1867,1091086.0
2018-11-08 09:30:00,35.5,38.0,35.15,37.24,2768760.0,31.4793,33.6962,31.169,33.0222,2768760.0
2018-11-08 10:00:00,37.21,37.48,36.86,37.37,1101854.0,32.9956,33.2351,32.6853,33.1375,1101854.0
2018-11-08 10:30:00,37.38,37.6,37.23,37.33,1084878.0,33.1464,33.3415,33.0134,33.1021,1084878.0
2018-11-08 11:00:00,37.33,37.88,36.99,37.77,859956.0,33.1021,33.5898,32.8006,33.4922,859956.0
2018-11-08 11:30:00,37.76,37.95,37.57,37.71,447854.0,33.4834,33.6518,33.3149,33.439,447854.0
2018-11-08 12:00:00,37.7,37.82,37.49,37.52,395850.0,33.4301,33.5366,33.2439,33.2705,395850.0
2018-11-08 12:30:00,37.49,37.51,37.04,37.14,538500.0,33.2439,33.2617,32.8449,32.9336,538500.0
2018-11-08 13:00:00,37.12,37.2,36.88,36.98,384108.0,32.9158,32.9868,32.703,32.7917,384108.0
2018-11-08 13:30:00,36.98,37.01,36.76,36.97,316520.0,32.7917,32.8183,32.5966,32.7828,316520.0
2018-11-08 14:00:00,36.96,37.06,36.91,36.91,393636.0,32.774,32.8626,32.7296,32.7296,393636.0
2018-11-08 14:30:00,36.9,37.12,36.78,37.11,657368.0,32.7208,32.9158,32.6143,32.907,657368.0
2018-11-08 15:00:00,37.12,37.19,36.91,37.12,699190.0,32.9158,32.9779,32.7296,32.9158,699190.0
2018-11-08 15:30:00,37.12,37.31,37.05,37.24,2032532.0,32.9158,33.0843,32.8538,33.0222,2032532.0
2018-11-09 09:30:00,36.72,36.93,36.05,36.46,954362.0,32.5611,32.7474,31.967,32.3306,954362.0
2018-11-09 10:00:00,36.45,36.51,35.96,36.35,688020.0,32.3217,32.3749,31.8872,32.233,688020.0
2018-11-09 10:30:00,36.35,36.65,36.27,36.4,524840.0,32.233,32.4991,32.1621,32.2774,524840.0
2018-11-09 11:00:00,36.4,36.48,35.95,36.01,433094.0,32.2774,32.3483,31.8783,31.9316,433094.0
2018-11-09 11:30:00,36.01,36.38,35.99,36.01,368886.0,31.9316,32.2596,31.9138,31.9316,368886.0
2018-11-09 12:00:00,36.02,36.21,35.94,35.97,315080.0,31.9404,32.1089,31.8695,31.8961,315080.0
2018-11-09 12:30:00,35.96,36.19,35.89,36.1,352778.0,31.8872,32.0912,31.8251,32.0114,352778.0
2018-11-09 13:00:00,36.09,36.1,35.83,35.95,229446.0,32.0025,32.0114,31.7719,31.8783,229446.0
2018-11-09 13:30:00,35.95,35.96,35.82,35.85,329614.0,31.8783,31.8872,31.7631,31.7897,329614.0
2018-11-09 14:00:00,35.85,35.89,35.64,35.77,396280.0,31.7897,31.8251,31.6035,31.7187,396280.0
2018-11-09 14:30:00,35.76,35.97,35.75,35.88,326932.0,31.7099,31.8961,31.701,31.8163,326932.0
2018-11-09 15:00:00,35.88,36.04,35.82,35.98,364682.0,31.8163,31.9582,31.7631,31.905,364682.0
2018-11-09 15:30:00,35.98,36.24,35.98,36.07,1339234.0,31.905,32.1355,31.905,31.9848,1339234.0
2018-11-12 09:30:00,35.65,35.79,35.32,35.58,709008.0,31.6123,31.7365,31.3197,31.5503,709008.0
2018-11-12 10:00:00,35.56,35.59,35.27,35.42,262890.0,31.5325,31.5591,31.2754,31.4084,262890.0
2018-11-12 10:30:00,35.39,35.43,35.19,35.3,241928.0,31.3818,31.4172,31.2044,31.302,241928.0
2018-11-12 11:00:00,35.31,35.44,34.99,35.16,435304.0,31.3108,31.4261,31.0271,31.1778,435304.0
2018-11-12 11:30:00,35.16,35.38,35.12,35.32,225176.0,31.1778,31.3729,31.1424,31.3197,225176.0
2018-11-12 12:00:00,35.33,35.48,35.27,35.27,119722.0,31.3286,31.4616,31.2754,31.2754,119722.0
2018-11-12 12:30:00,35.31,35.41,35.22,35.23,103246.0,31.3108,31.3995,31.231,31.2399,103246.0
2018-11-12 13:00:00,35.22,35.27,35.13,35.23,109406.0,31.231,31.2754,31.1512,31.2399,109406.0
2018-11-12 13:30:00,35.23,35.45,35.17,35.35,230842.0,31.2399,31.435,31.1867,31.3463,230842.0
2018-11-12 14:00:00,35.35,35.46,35.29,35.32,130032.0,31.3463,31.4438,31.2931,31.3197,130032.0
2018-11-12 14:30:00,35.33,35.36,35.1,35.1,150230.0,31.3286,31.3552,31.1246,31.1246,150230.0
2018-11-12 15:00:00,35.08,35.27,35.06,35.19,266326.0,31.1069,31.2754,31.0891,31.2044,266326.0
2018-11-12 15:30:00,35.18,35.22,34.77,34.83,1094386.0,31.1956,31.231,30.832,30.8852,1094386.0
2018-11-13 09:30:00,35.11,35.58,35.11,35.4,381578.0,31.1335,31.5503,31.1335,31.3906,381578.0
2018-11-13 10:00:00,35.38,35.42,35.09,35.24,377110.0,31.3729,31.4084,31.1158,31.2488,377110.0
2018-11-13 10:30:00,35.23,36.05,35.11,35.91,395104.0,31.2399,31.967,31.1335,31.8429,395104.0
2018-11-13 11:00:00,35.89,36.4,35.88,36.14,478456.0,31.8251,32.2774,31.8163,32.0468,478456.0
2018-11-13 11:30:00,36.13,36.17,35.93,36.1,324590.0,32.038,32.0734,31.8606,32.0114,324590.0
2018-11-13 12:00:00,36.1,36.24,36.04,36.07,327698.0,32.0114,32.1355,31.9582,31.9848,327698.0
2018-11-13 12:30:00,36.07,36.07,35.73,35.77,239108.0,31.9848,31.9848,31.6833,31.7187,239108.0
2018-11-13 13:00:00,35.77,35.92,35.62,35.67,210866.0,31.7187,31.8517,31.5857,31.6301,210866.0
2018-11-13 13:30:00,35.68,35.84,35.56,35.56,227326.0,31.6389,31.7808,31.5325,31.5325,227326.0
2018-11-13 14:00:00,35.55,35.6,35.33,35.35,280002.0,31.5237,31.568,31.3286,31.3463,280002.0
2018-11-13 14:30:00,35.35,35.51,35.23,35.41,301386.0,31.3463,31.4882,31.2399,31.3995,301386.0
2018-11-13 15:00:00,35.41,35.56,35.19,35.31,364810.0,31.3995,31.5325,31.2044,31.3108,364810.0
2018-11-13 15:30:00,35.3,35.48,35.19,35.44,892538.0,31.302,31.4616,31.2044,31.4261,892538.0
2018-11-14 09:30:00,35.98,36.24,35.8,36.13,480314.0,31.905,32.1355,31.7453,32.038,480314.0
2018-11-14 10:00:00,36.14,36.17,35.8,35.99,290456.0,32.0468,32.0734,31.7453,31.9138,290456.0
2018-11-14 10:30:00,35.98,36.0,35.55,35.81,312830.0,31.905,31.9227,31.5237,31.7542,312830.0
2018-11-14 11:00:00,35.8,35.88,35.64,35.72,295336.0,31.7453,31.8163,31.6035,31.6744,295336.0
2018-11-14 11:30:00,35.72,35.77,35.59,35.74,286896.0,31.6744,31.7187,31.5591,31.6921,286896.0
2018-11-14 12:00:00,35.75,35.9,35.57,35.83,252766.0,31.701,31.834,31.5414,31.7719,252766.0
2018-11-14 12:30:00,35.83,35.84,35.66,35.77,334688.0,31.7719,31.7808,31.6212,31.7187,334688.0
2018-11-14 13:00:00,35.77,36.0,35.75,35.97,233850.0,31.7187,31.9227,31.701,31.8961,233850.0
2018-11-14 13:30:00,35.97,36.01,35.76,35.85,365092.0,31.8961,31.9316,31.7099,31.7897,365092.0
2018-11-14 14:00:00,35.83,35.91,35.59,35.86,361596.0,31.7719,31.8429,31.5591,31.7985,361596.0
2018-11-14 14:30:00,35.85,36.1,35.81,36.1,452160.0,31.7897,32.0114,31.7542,32.0114,452160.0
2018-11-14 15:00:00,36.08,36.24,36.04,36.14,413328.0,31.9936,32.1355,31.9582,32.0468,413328.0
2018-11-14 15:30:00,36.13,36.17,35.83,36.01,1174870.0,32.038,32.0734,31.7719,31.9316,1174870.0
2018-11-15 09:30:00,35.82,36.62,35.76,36.49,812930.0,31.7631,32.4725,31.7099,32.3572,812930.0
2018-11-15 10:00:00,36.49,36.65,36.31,36.49,375350.0,32.3572,32.4991,32.1976,32.3572,375350.0
2018-11-15 10:30:00,36.49,36.71,36.23,36.37,314220.0,32.3572,32.5523,32.1266,32.2508,314220.0
2018-11-15 11:00:00,36.37,36.72,36.33,36.72,665062.0,32.2508,32.5611,32.2153,32.5611,665062.0
2018-11-15 11:30:00,36.71,36.97,36.69,36.85,313292.0,32.5523,32.7828,32.5345,32.6764,313292.0
2018-11-15 12:00:00,36.88,37.02,36.8,36.96,171462.0,32.703,32.8272,32.6321,32.774,171462.0
2018-11-15 12:30:00,36.95,37.0,36.71,36.74,192788.0,32.7651,32.8094,32.5523,32.5789,192788.0
2018-11-15 13:00:00,36.75,37.14,36.52,37.13,474780.0,32.5877,32.9336,32.3838,32.9247,474780.0
2018-11-15 13:30:00,37.15,37.27,36.99,37.24,282996.0,32.9424,33.0488,32.8006,33.0222,282996.0
2018-11-15 14:00:00,37.24,37.53,37.18,37.48,371186.0,33.0222,33.2794,32.969,33.2351,371186.0
2018-11-15 14:30:00,37.48,37.61,37.35,37.6,571444.0,33.2351,33.3503,33.1198,33.3415,571444.0
2018-11-15 15:00:00,37.6,37.63,37.26,37.29,1289252.0,33.3415,33.3681,33.04,33.0666,1289252.0
2018-11-15 15:30:00,37.29,37.69,37.26,37.68,1724310.0,33.0666,33.4213,33.04,33.4124,1724310.0
2018-11-16 09:30:00,37.18,37.97,37.13,37.59,1250164.0,32.969,33.6696,32.9247,33.3326,1250164.0
2018-11-16 10:00:00,37.55,37.64,37.27,37.59,777590.0,33.2971,33.3769,33.0488,33.3326,777590.0
2018-11-16 10:30:00,37.59,37.85,37.55,37.67,344378.0,33.3326,33.5632,33.2971,33.4035,344378.0
2018-11-16 11:00:00,37.67,37.81,37.57,37.58,360432.0,33.4035,33.5277,33.3149,33.3237,360432.0
2018-11-16 11:30:00,37.59,37.73,37.43,37.45,279868.0,33.3326,33.4567,33.1907,33.2085,279868.0
2018-11-16 12:00:00,37.44,37.65,37.37,37.56,394634.0,33.1996,33.3858,33.1375,33.306,394634.0
2018-11-16 12:30:00,37.56,38.01,37.49,37.88,371592.0,33.306,33.705,33.2439,33.5898,371592.0
2018-11-16 13:00:00,37.88,37.88,37.58,37.63,275538.0,33.5898,33.5898,33.3237,33.3681,275538.0
2018-11-16 13:30:00,37.64,37.69,37.4,37.57,482738.0,33.3769,33.4213,33.1641,33.3149,482738.0
2018-11-16 14:00:00,37.57,37.69,37.53,37.6,232298.0,33.3149,33.4213,33.2794,33.3415,232298.0
2018-11-16 14:30:00,37.6,37.97,37.6,37.96,338162.0,33.3415,33.6696,33.3415,33.6607,338162.0
2018-11-16 15:00:00,37.95,38.1,37.87,37.98,1024196.0,33.6518,33.7848,33.5809,33.6784,1024196.0
2018-11-16 15:30:00,37.98,37.99,37.77,37.81,1393232.0,33.6784,33.6873,33.4922,33.5277,1393232.0
2018-11-19 09:30:00,37.77,37.92,37.34,37.52,400228.0,33.4922,33.6252,33.1109,33.2705,400228.0
2018-11-19 10:00:00,37.52,37.55,36.9,36.95,279354.0,33.2705,33.2971,32.7208,32.7651,279354.0
2018-11-19 10:30:00,36.95,37.26,36.83,37.21,207608.0,32.7651,33.04,32.6587,32.9956,207608.0
2018-11-19 11:00:00,37.23,37.28,36.91,36.99,194874.0,33.0134,33.0577,32.7296,32.8006,194874.0
2018-11-19 11:30:00,36.98,37.01,36.71,36.91,209248.0,32.7917,32.8183,32.5523,32.7296,209248.0
2018-11-19 12:00:00,36.94,36.99,36.82,36.96,291296.0,32.7562,32.8006,32.6498,32.774,291296.0
2018-11-19 12:30:00,36.97,37.22,36.92,37.07,225342.0,32.7828,33.0045,32.7385,32.8715,225342.0
2018-11-19 13:00:00,37.05,37.23,36.99,37.13,170784.0,32.8538,33.0134,32.8006,32.9247,170784.0
2018-11-19 13:30:00,37.12,37.27,37.02,37.04,206056.0,32.9158,33.0488,32.8272,32.8449,206056.0
2018-11-19 14:00:00,37.05,37.17,36.97,37.13,240288.0,32.8538,32.9602,32.7828,32.9247,240288.0
2018-11-19 14:30:00,37.13,37.31,37.02,37.27,250766.0,32.9247,33.0843,32.8272,33.0488,250766.0
2018-11-19 15:00:00,37.27,37.47,37.19,37.24,368158.0,33.0488,33.2262,32.9779,33.0222,368158.0
2018-11-19 15:30:00,37.25,37.27,36.93,36.94,885276.0,33.0311,33.0488,32.7474,32.7562,885276.0
2018-11-20 09:30:00,36.47,36.83,35.73,36.11,664396.0,32.5009,32.8218,31.8415,32.1801,664396.0
2018-11-20 10:00:00,36.05,36.46,35.93,36.41,391706.0,32.1266,32.492,32.0197,32.4475,391706.0
2018-11-20 10:30:00,36.41,37.0,36.35,36.92,347284.0,32.4475,32.9733,32.394,32.902,347284.0
2018-11-20 11:00:00,36.95,36.99,36.45,36.49,340610.0,32.9287,32.9643,32.4831,32.5188,340610.0
2018-11-20 11:30:00,36.49,36.85,36.47,36.75,214770.0,32.5188,32.8396,32.5009,32.7505,214770.0
2018-11-20 12:00:00,36.77,36.85,36.55,36.63,224164.0,32.7683,32.8396,32.5722,32.6435,224164.0
2018-11-20 12:30:00,36.63,36.69,36.45,36.47,145506.0,32.6435,32.697,32.4831,32.5009,145506.0
2018-11-20 13:00:00,36.45,36.56,36.25,36.4,150392.0,32.4831,32.5811,32.3049,32.4385,150392.0
2018-11-20 13:30:00,36.39,36.6,36.29,36.29,206152.0,32.4296,32.6168,32.3405,32.3405,206152.0
2018-11-20 14:00:00,36.29,36.41,36.19,36.28,161870.0,32.3405,32.4475,32.2514,32.3316,161870.0
2018-11-20 14:30:00,36.27,36.52,36.27,36.38,239618.0,32.3227,32.5455,32.3227,32.4207,239618.0
2018-11-20 15:00:00,36.39,36.51,36.15,36.45,230792.0,32.4296,32.5366,32.2158,32.4831,230792.0
2018-11-20 15:30:00,36.45,36.6,36.38,36.49,575080.0,32.4831,32.6168,32.4207,32.5188,575080.0
2018-11-21 09:30:00,37.11,37.27,36.52,36.84,383988.0,33.0713,33.2139,32.5455,32.8307,383988.0
2018-11-21 10:00:00,36.91,37.08,36.81,37.02,388774.0,32.893,33.0445,32.8039,32.9911,388774.0
2018-11-21 10:30:00,37.0,37.07,36.74,36.88,351506.0,32.9733,33.0356,32.7415,32.8663,351506.0
2018-11-21 11:00:00,36.87,36.96,36.78,36.81,405534.0,32.8574,32.9376,32.7772,32.8039,405534.0
2018-11-21 11:30:00,36.82,36.86,36.58,36.65,472706.0,32.8128,32.8485,32.599,32.6613,472706.0
2018-11-21 12:00:00,36.63,36.72,36.57,36.65,187396.0,32.6435,32.7237,32.59,32.6613,187396.0
2018-11-21 12:30:00,36.63,36.83,36.6,36.79,208538.0,32.6435,32.8218,32.6168,32.7861,208538.0
2018-11-21 13:00:00,36.8,36.89,36.68,36.71,102804.0,32.795,32.8752,32.6881,32.7148,102804.0
2018-11-21 13:30:00,36.72,36.77,36.7,36.74,400498.0,32.7237,32.7683,32.7059,32.7415,400498.0
2018-11-21 14:00:00,36.74,36.77,36.69,36.71,261682.0,32.7415,32.7683,32.697,32.7148,261682.0
2018-11-21 14:30:00,36.72,36.76,36.62,36.66,212776.0,32.7237,32.7594,32.6346,32.6703,212776.0
2018-11-21 15:00:00,36.66,36.8,36.65,36.69,211702.0,32.6703,32.795,32.6613,32.697,211702.0
2018-11-21 15:30:00,36.68,36.68,36.46,36.51,583290.0,32.6881,32.6881,32.492,32.5366,583290.0
2018-11-23 09:30:00,36.03,36.73,36.02,36.64,197748.0,32.1088,32.7326,32.0999,32.6524,197748.0
2018-11-23 10:00:00,36.65,36.92,36.63,36.79,259942.0,32.6613,32.902,32.6435,32.7861,259942.0
2018-11-23 10:30:00,36.8,37.26,36.78,37.24,611570.0,32.795,33.205,32.7772,33.1871,611570.0
2018-11-23 11:00:00,37.24,37.38,37.15,37.2,332266.0,33.1871,33.3119,33.1069,33.1515,332266.0
2018-11-23 11:30:00,37.19,37.38,37.12,37.27,201642.0,33.1426,33.3119,33.0802,33.2139,201642.0
2018-11-23 12:00:00,37.24,37.46,37.2,37.43,233620.0,33.1871,33.3832,33.1515,33.3565,233620.0
2018-11-23 12:30:00,37.43,37.47,37.17,37.17,560600.0,33.3565,33.3921,33.1247,33.1247,560600.0
2018-11-26 09:30:00,37.74,37.88,37.35,37.88,330422.0,33.6327,33.7575,33.2852,33.7575,330422.0
2018-11-26 10:00:00,37.88,37.88,37.6,37.71,192496.0,33.7575,33.7575,33.508,33.606,192496.0
2018-11-26 10:30:00,37.72,37.85,37.64,37.83,204718.0,33.6149,33.7307,33.5436,33.7129,204718.0
2018-11-26 11:00:00,37.83,37.91,37.75,37.84,174298.0,33.7129,33.7842,33.6416,33.7218,174298.0
2018-11-26 11:30:00,37.84,37.84,37.52,37.69,240834.0,33.7218,33.7218,33.4367,33.5882,240834.0
2018-11-26 12:00:00,37.7,37.8,37.57,37.6,203368.0,33.5971,33.6862,33.4812,33.508,203368.0
2018-11-26 12:30:00,37.59,37.67,37.48,37.67,122540.0,33.499,33.5703,33.401,33.5703,122540.0
2018-11-26 13:00:00,37.68,37.86,37.63,37.8,90824.0,33.5792,33.7397,33.5347,33.6862,90824.0
2018-11-26 13:30:00,37.8,37.88,37.77,37.87,88842.0,33.6862,33.7575,33.6595,33.7486,88842.0
2018-11-26 14:00:00,37.87,37.9,37.71,37.79,159202.0,33.7486,33.7753,33.606,33.6773,159202.0
2018-11-26 14:30:00,37.8,37.85,37.7,37.77,237890.0,33.6862,33.7307,33.5971,33.6595,237890.0
2018-11-26 15:00:00,37.77,37.79,37.68,37.69,238470.0,33.6595,33.6773,33.5792,33.5882,238470.0
2018-11-26 15:30:00,37.69,37.89,37.69,37.88,817366.0,33.5882,33.7664,33.5882,33.7575,817366.0
2018-11-27 09:30:00,37.41,37.68,36.58,36.94,571220.0,33.3386,33.5792,32.599,32.9198,571220.0
2018-11-27 10:00:00,36.94,37.21,36.87,37.01,422756.0,32.9198,33.1604,32.8574,32.9822,422756.0
2018-11-27 10:30:00,37.03,37.38,36.99,37.32,287200.0,33.0,33.3119,32.9643,33.2584,287200.0
2018-11-27 11:00:00,37.32,37.47,37.14,37.24,231470.0,33.2584,33.3921,33.098,33.1871,231470.0
2018-11-27 11:30:00,37.23,37.41,37.16,37.34,244474.0,33.1782,33.3386,33.1158,33.2762,244474.0
2018-11-27 12:00:00,37.35,37.35,37.08,37.09,192802.0,33.2852,33.2852,33.0445,33.0535,192802.0
2018-11-27 12:30:00,37.08,37.2,37.05,37.1,100144.0,33.0445,33.1515,33.0178,33.0624,100144.0
2018-11-27 13:00:00,37.1,37.18,36.97,37.06,137358.0,33.0624,33.1337,32.9465,33.0267,137358.0
2018-11-27 13:30:00,37.07,37.18,37.04,37.15,178986.0,33.0356,33.1337,33.0089,33.1069,178986.0
2018-11-27 14:00:00,37.16,37.27,36.99,37.02,213900.0,33.1158,33.2139,32.9643,32.9911,213900.0
2018-11-27 14:30:00,37.01,37.04,36.92,36.94,173174.0,32.9822,33.0089,32.902,32.9198,173174.0
2018-11-27 15:00:00,36.94,36.97,36.83,36.87,243002.0,32.9198,32.9465,32.8218,32.8574,243002.0
2018-11-27 15:30:00,36.87,36.93,36.81,36.85,673998.0,32.8574,32.9109,32.8039,32.8396,673998.0
2018-11-28 09:30:00,37.26,37.45,36.77,36.85,469520.0,33.205,33.3743,32.7683,32.8396,469520.0
2018-11-28 10:00:00,36.85,36.92,36.63,36.69,277874.0,32.8396,32.902,32.6435,32.697,277874.0
2018-11-28 10:30:00,36.67,36.7,36.47,36.65,240272.0,32.6792,32.7059,32.5009,32.6613,240272.0
2018-11-28 11:00:00,36.64,36.88,36.64,36.82,210378.0,32.6524,32.8663,32.6524,32.8128,210378.0
2018-11-28 11:30:00,36.82,36.95,36.77,36.85,200296.0,32.8128,32.9287,32.7683,32.8396,200296.0
2018-11-28 12:00:00,36.88,37.43,36.88,37.33,463142.0,32.8663,33.3565,32.8663,33.2673,463142.0
2018-11-28 12:30:00,37.33,37.55,37.23,37.41,254264.0,33.2673,33.4634,33.1782,33.3386,254264.0
2018-11-28 13:00:00,37.42,37.75,37.42,37.7,424514.0,33.3475,33.6416,33.3475,33.5971,424514.0
2018-11-28 13:30:00,37.7,37.94,37.68,37.88,246096.0,33.5971,33.8109,33.5792,33.7575,246096.0
2018-11-28 14:00:00,37.89,37.96,37.69,37.73,214116.0,33.7664,33.8288,33.5882,33.6238,214116.0
2018-11-28 14:30:00,37.73,37.89,37.7,37.74,221048.0,33.6238,33.7664,33.5971,33.6327,221048.0
2018-11-28 15:00:00,37.74,37.81,37.63,37.8,311416.0,33.6327,33.6951,33.5347,33.6862,311416.0
2018-11-28 15:30:00,37.8,37.97,37.77,37.95,877102.0,33.6862,33.8377,33.6595,33.8199,877102.0
2018-11-29 09:30:00,37.55,38.18,37.41,37.89,257040.0,33.4634,34.0248,33.3386,33.7664,257040.0
2018-11-29 10:00:00,37.88,37.91,37.66,37.74,110502.0,33.7575,33.7842,33.5614,33.6327,110502.0
2018-11-29 10:30:00,37.73,38.01,37.59,37.68,170692.0,33.6238,33.8733,33.499,33.5792,170692.0
2018-11-29 11:00:00,37.67,37.86,37.66,37.69,272062.0,33.5703,33.7397,33.5614,33.5882,272062.0
2018-11-29 11:30:00,37.69,37.7,37.58,37.62,306016.0,33.5882,33.5971,33.4901,33.5258,306016.0
2018-11-29 12:00:00,37.62,37.65,37.48,37.49,170026.0,33.5258,33.5525,33.401,33.4099,170026.0
2018-11-29 12:30:00,37.49,37.56,37.46,37.55,245562.0,33.4099,33.4723,33.3832,33.4634,245562.0
2018-11-29 13:00:00,37.55,37.59,37.44,37.46,136900.0,33.4634,33.499,33.3654,33.3832,136900.0
2018-11-29 13:30:00,37.48,37.49,37.38,37.44,386162.0,33.401,33.4099,33.3119,33.3654,386162.0
2018-11-29 14:00:00,37.44,37.6,37.4,37.56,251338.0,33.3654,33.508,33.3297,33.4723,251338.0
2018-11-29 14:30:00,37.55,37.63,37.54,37.6,219272.0,33.4634,33.5347,33.4545,33.508,219272.0
2018-11-29 15:00:00,37.62,37.63,37.46,37.47,244756.0,33.5258,33.5347,33.3832,33.3921,244756.0
2018-11-29 15:30:00,37.48,37.48,37.19,37.21,946500.0,33.401,33.401,33.1426,33.1604,946500.0
2018-11-30 09:30:00,37.4,37.46,36.88,37.08,228366.0,33.3297,33.3832,32.8663,33.0445,228366.0
2018-11-30 10:00:00,37.06,37.21,36.99,37.16,229740.0,33.0267,33.1604,32.9643,33.1158,229740.0
2018-11-30 10:30:00,37.17,37.31,37.13,37.23,212776.0,33.1247,33.2495,33.0891,33.1782,212776.0
2018-11-30 11:00:00,37.23,37.33,37.17,37.18,214754.0,33.1782,33.2673,33.1247,33.1337,214754.0
2018-11-30 11:30:00,37.17,37.31,37.12,37.27,198018.0,33.1247,33.2495,33.0802,33.2139,198018.0
2018-11-30 12:00:00,37.26,37.26,37.02,37.03,162404.0,33.205,33.205,32.9911,33.0,162404.0
2018-11-30 12:30:00,37.04,37.22,36.98,37.16,166364.0,33.0089,33.1693,32.9554,33.1158,166364.0
2018-11-30 13:00:00,37.16,37.16,36.92,36.98,252738.0,33.1158,33.1158,32.902,32.9554,252738.0
2018-11-30 13:30:00,36.98,37.23,36.94,37.18,193648.0,32.9554,33.1782,32.9198,33.1337,193648.0
2018-11-30 14:00:00,37.19,37.23,37.07,37.14,167362.0,33.1426,33.1782,33.0356,33.098,167362.0
2018-11-30 14:30:00,37.15,37.31,37.15,37.3,239578.0,33.1069,33.2495,33.1069,33.2406,239578.0
2018-11-30 15:00:00,37.29,37.42,37.26,37.37,267788.0,33.2317,33.3475,33.205,33.303,267788.0
2018-11-30 15:30:00,37.38,37.56,37.28,37.5,1113976.0,33.3119,33.4723,33.2228,33.4188,1113976.0
2018-12-03 09:30:00,39.02,40.31,38.72,38.74,2406356.0,34.7734,35.923,34.5061,34.5239,2406356.0
2018-12-03 10:00:00,38.73,39.33,38.65,39.08,634094.0,34.515,35.0497,34.4437,34.8269,634094.0
2018-12-03 10:30:00,39.07,39.1,38.52,38.55,302358.0,34.818,34.8447,34.3278,34.3546,302358.0
2018-12-03 11:00:00,38.55,38.76,38.45,38.62,295634.0,34.3546,34.5417,34.2654,34.4169,295634.0
2018-12-03 11:30:00,38.63,38.74,38.48,38.52,398460.0,34.4259,34.5239,34.2922,34.3278,398460.0
2018-12-03 12:00:00,38.52,39.04,38.49,38.99,387304.0,34.3278,34.7912,34.3011,34.7467,387304.0
2018-12-03 12:30:00,39.01,39.12,38.88,38.99,426724.0,34.7645,34.8625,34.6486,34.7467,426724.0
2018-12-03 13:00:00,38.99,39.19,38.99,39.09,300190.0,34.7467,34.9249,34.7467,34.8358,300190.0
2018-12-03 13:30:00,39.09,39.09,38.85,38.85,229976.0,34.8358,34.8358,34.6219,34.6219,229976.0
2018-12-03 14:00:00,38.85,38.92,38.68,38.91,284996.0,34.6219,34.6843,34.4704,34.6754,284996.0
2018-12-03 14:30:00,38.92,38.99,38.74,38.8,377646.0,34.6843,34.7467,34.5239,34.5774,377646.0
2018-12-03 15:00:00,38.8,38.91,38.73,38.79,350008.0,34.5774,34.6754,34.515,34.5684,350008.0
2018-12-03 15:30:00,38.79,38.88,38.74,38.88,957618.0,34.5684,34.6486,34.5239,34.6486,957618.0
2018-12-04 09:30:00,38.43,38.56,37.73,38.06,469684.0,34.2476,34.3635,33.6238,33.9179,469684.0
2018-12-04 10:00:00,38.08,38.13,37.85,38.09,214172.0,33.9357,33.9803,33.7307,33.9446,214172.0
2018-12-04 10:30:00,38.1,38.24,37.99,38.04,250526.0,33.9535,34.0783,33.8555,33.9001,250526.0
2018-12-04 11:00:00,38.02,38.15,37.84,37.88,131064.0,33.8822,33.9981,33.7218,33.7575,131064.0
2018-12-04 11:30:00,37.88,38.1,37.86,38.0,214118.0,33.7575,33.9535,33.7397,33.8644,214118.0
2018-12-04 12:00:00,38.0,38.02,37.77,37.77,330788.0,33.8644,33.8822,33.6595,33.6595,330788.0
2018-12-04 12:30:00,37.77,37.97,37.63,37.72,293168.0,33.6595,33.8377,33.5347,33.6149,293168.0
2018-12-04 13:00:00,37.72,37.8,37.49,37.6,137704.0,33.6149,33.6862,33.4099,33.508,137704.0
2018-12-04 13:30:00,37.59,37.75,37.38,37.66,173148.0,33.499,33.6416,33.3119,33.5614,173148.0
2018-12-04 14:00:00,37.65,37.92,37.59,37.77,227974.0,33.5525,33.7931,33.499,33.6595,227974.0
2018-12-04 14:30:00,37.79,37.95,37.74,37.76,375468.0,33.6773,33.8199,33.6327,33.6505,375468.0
2018-12-04 15:00:00,37.76,37.85,37.48,37.49,329654.0,33.6505,33.7307,33.401,33.4099,329654.0
2018-12-04 15:30:00,37.48,37.52,37.2,37.24,1042344.0,33.401,33.4367,33.1515,33.1871,1042344.0
2018-12-06 09:30:00,36.16,36.57,35.88,36.36,459138.0,32.2247,32.59,31.9751,32.4029,459138.0
2018-12-06 10:00:00,36.4,36.94,36.33,36.92,167000.0,32.4385,32.9198,32.3762,32.902,167000.0
2018-12-06 10:30:00,36.9,36.92,36.43,36.49,136874.0,32.8841,32.902,32.4653,32.5188,136874.0
2018-12-06 11:00:00,36.52,36.58,36.27,36.35,306108.0,32.5455,32.599,32.3227,32.394,306108.0
2018-12-06 11:30:00,36.36,36.68,36.32,36.46,539818.0,32.4029,32.6881,32.3673,32.492,539818.0
2018-12-06 12:00:00,36.46,36.48,36.24,36.46,280662.0,32.492,32.5098,32.296,32.492,280662.0
2018-12-06 12:30:00,36.47,36.57,36.15,36.17,282404.0,32.5009,32.59,32.2158,32.2336,282404.0
2018-12-06 13:00:00,36.15,36.17,35.88,35.89,221654.0,32.2158,32.2336,31.9751,31.9841,221654.0
2018-12-06 13:30:00,35.89,36.13,35.8,36.13,368946.0,31.9841,32.1979,31.9038,32.1979,368946.0
2018-12-06 14:00:00,36.13,36.21,35.82,35.96,233220.0,32.1979,32.2692,31.9217,32.0464,233220.0
2018-12-06 14:30:00,35.96,36.18,35.9,36.15,366914.0,32.0464,32.2425,31.993,32.2158,366914.0
2018-12-06 15:00:00,36.16,36.27,36.07,36.24,221060.0,32.2247,32.3227,32.1445,32.296,221060.0
2018-12-06 15:30:00,36.24,36.71,36.22,36.71,1014718.0,32.296,32.7148,32.2781,32.7148,1014718.0
2018-12-07 09:30:00,36.4,36.71,36.25,36.53,237510.0,32.4385,32.7148,32.3049,32.5544,237510.0
2018-12-07 10:00:00,36.54,36.59,36.0,36.09,410102.0,32.5633,32.6079,32.0821,32.1623,410102.0
2018-12-07 10:30:00,36.06,36.12,35.84,36.05,119164.0,32.1356,32.189,31.9395,32.1266,119164.0
2018-12-07 11:00:00,36.06,36.1,35.67,35.74,156980.0,32.1356,32.1712,31.788,31.8504,156980.0
2018-12-07 11:30:00,35.72,35.77,35.55,35.55,257428.0,31.8326,31.8771,31.6811,31.6811,257428.0
2018-12-07 12:00:00,35.55,35.69,35.38,35.53,184640.0,31.6811,31.8058,31.5296,31.6632,184640.0
2018-12-07 12:30:00,35.51,35.58,35.27,35.55,198918.0,31.6454,31.7078,31.4315,31.6811,198918.0
2018-12-07 13:00:00,35.55,35.65,35.42,35.58,223518.0,31.6811,31.7702,31.5652,31.7078,223518.0
2018-12-07 13:30:00,35.58,35.58,35.27,35.27,137736.0,31.7078,31.7078,31.4315,31.4315,137736.0
2018-12-07 14:00:00,35.25,35.41,35.18,35.25,144720.0,31.4137,31.5563,31.3513,31.4137,144720.0
2018-12-07 14:30:00,35.27,35.29,34.98,35.04,180170.0,31.4315,31.4494,31.1731,31.2266,180170.0
2018-12-07 15:00:00,35.04,35.15,34.98,35.12,260188.0,31.2266,31.3246,31.1731,31.2979,260188.0
2018-12-07 15:30:00,35.11,35.33,35.08,35.13,724486.0,31.2889,31.485,31.2622,31.3068,724486.0
2018-12-10 09:30:00,35.01,35.44,34.99,35.22,266770.0,31.1998,31.583,31.182,31.387,266770.0
2018-12-10 10:00:00,35.27,35.35,35.12,35.13,177936.0,31.4315,31.5028,31.2979,31.3068,177936.0
2018-12-10 10:30:00,35.15,35.24,34.99,35.1,244564.0,31.3246,31.4048,31.182,31.28,244564.0
2018-12-10 11:00:00,35.1,35.1,34.77,35.07,400888.0,31.28,31.28,30.9859,31.2533,400888.0
2018-12-10 11:30:00,35.07,35.34,35.02,35.17,204494.0,31.2533,31.4939,31.2087,31.3424,204494.0
2018-12-10 12:00:00,35.2,35.33,35.08,35.2,151050.0,31.3691,31.485,31.2622,31.3691,151050.0
2018-12-10 12:30:00,35.17,35.53,35.13,35.47,200004.0,31.3424,31.6632,31.3068,31.6098,200004.0
2018-12-10 13:00:00,35.49,35.53,35.35,35.36,156676.0,31.6276,31.6632,31.5028,31.5117,156676.0
2018-12-10 13:30:00,35.35,35.53,35.34,35.46,165934.0,31.5028,31.6632,31.4939,31.6009,165934.0
2018-12-10 14:00:00,35.46,35.57,35.38,35.52,433616.0,31.6009,31.6989,31.5296,31.6543,433616.0
2018-12-10 14:30:00,35.52,35.77,35.49,35.66,502468.0,31.6543,31.8771,31.6276,31.7791,502468.0
2018-12-10 15:00:00,35.65,35.8,35.6,35.8,371162.0,31.7702,31.9038,31.7256,31.9038,371162.0
2018-12-10 15:30:00,35.81,35.99,35.81,35.96,998386.0,31.9128,32.0732,31.9128,32.0464,998386.0
2018-12-11 09:30:00,36.67,36.99,36.5,36.95,525044.0,32.6792,32.9643,32.5277,32.9287,525044.0
2018-12-11 10:00:00,36.96,37.23,36.88,37.18,303358.0,32.9376,33.1782,32.8663,33.1337,303358.0
2018-12-11 10:30:00,37.18,37.21,36.75,36.85,353642.0,33.1337,33.1604,32.7505,32.8396,353642.0
2018-12-11 11:00:00,36.85,36.96,36.74,36.79,670916.0,32.8396,32.9376,32.7415,32.7861,670916.0
2018-12-11 11:30:00,36.8,36.82,36.35,36.42,246240.0,32.795,32.8128,32.394,32.4564,246240.0
2018-12-11 12:00:00,36.42,36.52,36.32,36.43,156968.0,32.4564,32.5455,32.3673,32.4653,156968.0
2018-12-11 12:30:00,36.41,36.47,36.27,36.32,233294.0,32.4475,32.5009,32.3227,32.3673,233294.0
2018-12-11 13:00:00,36.3,36.42,36.22,36.24,242490.0,32.3494,32.4564,32.2781,32.296,242490.0
2018-12-11 13:30:00,36.24,36.26,35.99,36.06,119366.0,32.296,32.3138,32.0732,32.1356,119366.0
2018-12-11 14:00:00,36.05,36.2,35.94,36.2,161514.0,32.1266,32.2603,32.0286,32.2603,161514.0
2018-12-11 14:30:00,36.21,36.41,36.18,36.33,224942.0,32.2692,32.4475,32.2425,32.3762,224942.0
2018-12-11 15:00:00,36.35,36.51,36.23,36.37,190636.0,32.394,32.5366,32.2871,32.4118,190636.0
2018-12-11 15:30:00,36.37,36.51,36.07,36.08,560818.0,32.4118,32.5366,32.1445,32.1534,560818.0
2018-12-12 09:30:00,36.96,36.99,36.3,36.49,265858.0,32.9376,32.9643,32.3494,32.5188,265858.0
2018-12-12 10:00:00,36.48,36.69,36.25,36.62,222434.0,32.5098,32.697,32.3049,32.6346,222434.0
2018-12-12 10:30:00,36.67,36.99,36.61,36.89,92096.0,32.6792,32.9643,32.6257,32.8752,92096.0
2018-12-12 11:00:00,36.91,37.13,36.86,37.01,240960.0,32.893,33.0891,32.8485,32.9822,240960.0
2018-12-12 11:30:00,37.02,37.05,36.9,36.94,133796.0,32.9911,33.0178,32.8841,32.9198,133796.0
2018-12-12 12:00:00,36.98,36.99,36.82,36.93,174188.0,32.9554,32.9643,32.8128,32.9109,174188.0
2018-12-12 12:30:00,36.94,37.15,36.88,37.1,149532.0,32.9198,33.1069,32.8663,33.0624,149532.0
2018-12-12 13:00:00,37.11,37.26,37.09,37.25,190308.0,33.0713,33.205,33.0535,33.196,190308.0
2018-12-12 13:30:00,37.25,37.26,37.13,37.19,181118.0,33.196,33.205,33.0891,33.1426,181118.0
2018-12-12 14:00:00,37.2,37.21,36.96,37.01,241600.0,33.1515,33.1604,32.9376,32.9822,241600.0
2018-12-12 14:30:00,36.99,37.15,36.91,37.13,243502.0,32.9643,33.1069,32.893,33.0891,243502.0
2018-12-12 15:00:00,37.13,37.13,36.84,36.86,305398.0,33.0891,33.0891,32.8307,32.8485,305398.0
2018-12-12 15:30:00,36.87,37.02,36.79,36.81,656160.0,32.8574,32.9911,32.7861,32.8039,656160.0
2018-12-13 09:30:00,36.9,37.35,36.78,36.85,255768.0,32.8841,33.2852,32.7772,32.8396,255768.0
2018-12-13 10:00:00,36.88,37.02,36.67,36.73,166436.0,32.8663,32.9911,32.6792,32.7326,166436.0
2018-12-13 10:30:00,36.74,36.81,36.53,36.7,120412.0,32.7415,32.8039,32.5544,32.7059,120412.0
2018-12-13 11:00:00,36.69,36.71,36.49,36.59,124184.0,32.697,32.7148,32.5188,32.6079,124184.0
2018-12-13 11:30:00,36.6,36.76,36.52,36.57,123566.0,32.6168,32.7594,32.5455,32.59,123566.0
2018-12-13 12:00:00,36.57,36.58,36.36,36.39,119124.0,32.59,32.599,32.4029,32.4296,119124.0
2018-12-13 12:30:00,36.4,36.52,36.32,36.39,117038.0,32.4385,32.5455,32.3673,32.4296,117038.0
2018-12-13 13:00:00,36.38,36.49,36.3,36.35,116402.0,32.4207,32.5188,32.3494,32.394,116402.0
2018-12-13 13:30:00,36.37,36.51,36.25,36.27,141570.0,32.4118,32.5366,32.3049,32.3227,141570.0
2018-12-13 14:00:00,36.27,36.29,36.02,36.14,210184.0,32.3227,32.3405,32.0999,32.2068,210184.0
2018-12-13 14:30:00,36.13,36.21,36.06,36.19,150566.0,32.1979,32.2692,32.1356,32.2514,150566.0
2018-12-13 15:00:00,36.2,36.27,36.1,36.18,134086.0,32.2603,32.3227,32.1712,32.2425,134086.0
2018-12-13 15:30:00,36.17,36.41,36.15,36.22,572702.0,32.2336,32.4475,32.2158,32.2781,572702.0
2018-12-14 09:30:00,35.58,36.12,35.58,36.08,355024.0,31.7078,32.189,31.7078,32.1534,355024.0
2018-12-14 10:00:00,36.07,36.35,36.05,36.29,220546.0,32.1445,32.394,32.1266,32.3405,220546.0
2018-12-14 10:30:00,36.29,36.48,36.27,36.28,301380.0,32.3405,32.5098,32.3227,32.3316,301380.0
2018-12-14 11:00:00,36.26,36.27,36.05,36.19,196492.0,32.3138,32.3227,32.1266,32.2514,196492.0
2018-12-14 11:30:00,36.2,36.37,36.09,36.1,131632.0,32.2603,32.4118,32.1623,32.1712,131632.0
2018-12-14 12:00:00,36.17,36.27,36.13,36.21,117302.0,32.2336,32.3227,32.1979,32.2692,117302.0
2018-12-14 12:30:00,36.23,36.28,36.13,36.19,107852.0,32.2871,32.3316,32.1979,32.2514,107852.0
2018-12-14 13:00:00,36.19,36.26,36.15,36.23,159524.0,32.2514,32.3138,32.2158,32.2871,159524.0
2018-12-14 13:30:00,36.22,36.24,36.1,36.12,131446.0,32.2781,32.296,32.1712,32.189,131446.0
2018-12-14 14:00:00,36.13,36.18,36.08,36.13,146326.0,32.1979,32.2425,32.1534,32.1979,146326.0
2018-12-14 14:30:00,36.13,36.15,35.88,36.04,120658.0,32.1979,32.2158,31.9751,32.1177,120658.0
2018-12-14 15:00:00,36.03,36.16,35.99,36.0,139982.0,32.1088,32.2247,32.0732,32.0821,139982.0
2018-12-14 15:30:00,35.99,36.0,35.79,35.82,619590.0,32.0732,32.0821,31.8949,31.9217,619590.0
2018-12-17 09:30:00,35.83,35.94,35.58,35.94,211120.0,31.9306,32.0286,31.7078,32.0286,211120.0
2018-12-17 10:00:00,35.93,36.51,35.91,36.49,318392.0,32.0197,32.5366,32.0019,32.5188,318392.0
2018-12-17 10:30:00,36.49,36.52,36.24,36.35,200840.0,32.5188,32.5455,32.296,32.394,200840.0
2018-12-17 11:00:00,36.37,36.76,36.37,36.72,177028.0,32.4118,32.7594,32.4118,32.7237,177028.0
2018-12-17 11:30:00,36.73,36.73,36.48,36.65,194548.0,32.7326,32.7326,32.5098,32.6613,194548.0
2018-12-17 12:00:00,36.65,36.71,36.55,36.65,259176.0,32.6613,32.7148,32.5722,32.6613,259176.0
2018-12-17 12:30:00,36.63,36.63,36.23,36.23,279000.0,32.6435,32.6435,32.2871,32.2871,279000.0
2018-12-17 13:00:00,36.23,36.23,35.93,35.95,252470.0,32.2871,32.2871,32.0197,32.0375,252470.0
2018-12-17 13:30:00,35.94,35.98,35.65,35.65,215748.0,32.0286,32.0643,31.7702,31.7702,215748.0
2018-12-17 14:00:00,35.66,35.84,35.6,35.69,145066.0,31.7791,31.9395,31.7256,31.8058,145066.0
2018-12-17 14:30:00,35.69,35.82,35.59,35.62,163514.0,31.8058,31.9217,31.7167,31.7434,163514.0
2018-12-17 15:00:00,35.58,35.71,35.55,35.57,370408.0,31.7078,31.8236,31.6811,31.6989,370408.0
2018-12-17 15:30:00,35.58,35.63,35.38,35.63,686888.0,31.7078,31.7523,31.5296,31.7523,686888.0
2018-12-18 09:30:00,35.97,36.69,35.92,36.6,508234.0,32.0553,32.697,32.0108,32.6168,508234.0
2018-12-18 10:00:00,36.61,36.91,36.52,36.91,287798.0,32.6257,32.893,32.5455,32.893,287798.0
2018-12-18 10:30:00,36.91,37.05,36.79,36.91,516056.0,32.893,33.0178,32.7861,32.893,516056.0
2018-12-18 11:00:00,36.91,36.92,36.65,36.71,320428.0,32.893,32.902,32.6613,32.7148,320428.0
2018-12-18 11:30:00,36.72,36.81,36.6,36.7,309928.0,32.7237,32.8039,32.6168,32.7059,309928.0
2018-12-18 12:00:00,36.7,36.87,36.69,36.8,168152.0,32.7059,32.8574,32.697,32.795,168152.0
2018-12-18 12:30:00,36.81,36.87,36.67,36.72,110932.0,32.8039,32.8574,32.6792,32.7237,110932.0
2018-12-18 13:00:00,36.72,36.74,36.4,36.42,185156.0,32.7237,32.7415,32.4385,32.4564,185156.0
2018-12-18 13:30:00,36.42,36.44,36.19,36.22,169012.0,32.4564,32.4742,32.2514,32.2781,169012.0
2018-12-18 14:00:00,36.22,36.39,36.22,36.27,115426.0,32.2781,32.4296,32.2781,32.3227,115426.0
2018-12-18 14:30:00,36.27,36.27,35.99,36.02,202358.0,32.3227,32.3227,32.0732,32.0999,202358.0
2018-12-18 15:00:00,36.02,36.02,35.85,35.92,224614.0,32.0999,32.0999,31.9484,32.0108,224614.0
2018-12-18 15:30:00,35.92,36.26,35.92,36.07,502678.0,32.0108,32.3138,32.0108,32.1445,502678.0
2018-12-19 09:30:00,35.92,36.0,35.7,35.88,498240.0,32.0108,32.0821,31.8147,31.9751,498240.0
2018-12-19 10:00:00,35.88,36.07,35.86,35.91,258622.0,31.9751,32.1445,31.9573,32.0019,258622.0
2018-12-19 10:30:00,35.92,35.96,35.66,35.69,228384.0,32.0108,32.0464,31.7791,31.8058,228384.0
2018-12-19 11:00:00,35.7,35.73,35.29,35.32,156074.0,31.8147,31.8415,31.4494,31.4761,156074.0
2018-12-19 11:30:00,35.33,35.52,35.29,35.5,83214.0,31.485,31.6543,31.4494,31.6365,83214.0
2018-12-19 12:00:00,35.49,35.52,35.45,35.52,106668.0,31.6276,31.6543,31.5919,31.6543,106668.0
2018-12-19 12:30:00,35.52,35.68,35.52,35.6,143818.0,31.6543,31.7969,31.6543,31.7256,143818.0
2018-12-19 13:00:00,35.6,35.8,35.49,35.74,110234.0,31.7256,31.9038,31.6276,31.8504,110234.0
2018-12-19 13:30:00,35.74,35.8,35.69,35.8,130646.0,31.8504,31.9038,31.8058,31.9038,130646.0
2018-12-19 14:00:00,35.76,35.85,35.15,35.41,243898.0,31.8682,31.9484,31.3246,31.5563,243898.0
2018-12-19 14:30:00,35.4,35.55,34.63,34.72,418140.0,31.5474,31.6811,30.8612,30.9414,418140.0
2018-12-19 15:00:00,34.69,34.69,34.24,34.27,725712.0,30.9147,30.9147,30.5136,30.5404,725712.0
2018-12-19 15:30:00,34.29,34.48,34.1,34.3,1199926.0,30.5582,30.7275,30.3889,30.5671,1199926.0
2018-12-20 09:30:00,34.27,35.0,34.27,34.75,422752.0,30.5404,31.1909,30.5404,30.9681,422752.0
2018-12-20 10:00:00,34.76,34.96,34.58,34.68,295076.0,30.977,31.1553,30.8166,30.9057,295076.0
2018-12-20 10:30:00,34.64,34.76,34.4,34.52,126212.0,30.8701,30.977,30.6562,30.7632,126212.0
2018-12-20 11:00:00,34.52,34.55,34.16,34.22,181852.0,30.7632,30.7899,30.4423,30.4958,181852.0
2018-12-20 11:30:00,34.24,34.44,34.11,34.26,262040.0,30.5136,30.6919,30.3978,30.5314,262040.0
2018-12-20 12:00:00,34.29,34.33,33.88,34.02,312122.0,30.5582,30.5938,30.1928,30.3176,312122.0
2018-12-20 12:30:00,34.01,34.08,33.72,34.02,629670.0,30.3087,30.371,30.0502,30.3176,629670.0
2018-12-20 13:00:00,34.02,34.03,33.83,33.99,276502.0,30.3176,30.3265,30.1482,30.2908,276502.0
2018-12-20 13:30:00,33.99,34.1,33.93,33.95,185320.0,30.2908,30.3889,30.2374,30.2552,185320.0
2018-12-20 14:00:00,33.96,34.21,33.71,34.2,459426.0,30.2641,30.4869,30.0413,30.478,459426.0
2018-12-20 14:30:00,34.2,34.65,34.15,34.44,345968.0,30.478,30.879,30.4334,30.6919,345968.0
2018-12-20 15:00:00,34.44,34.71,34.25,34.51,287940.0,30.6919,30.9325,30.5225,30.7542,287940.0
2018-12-20 15:30:00,34.52,34.67,34.27,34.37,958312.0,30.7632,30.8968,30.5404,30.6295,958312.0
2018-12-21 09:30:00,34.44,35.1,34.4,34.74,1079362.0,30.6919,31.28,30.6562,30.9592,1079362.0
2018-12-21 10:00:00,34.77,35.1,34.58,34.94,227544.0,30.9859,31.28,30.8166,31.1374,227544.0
2018-12-21 10:30:00,34.95,34.97,34.57,34.69,198850.0,31.1464,31.1642,30.8077,30.9147,198850.0
2018-12-21 11:00:00,34.7,34.81,34.51,34.81,245300.0,30.9236,31.0216,30.7542,31.0216,245300.0
2018-12-21 11:30:00,34.82,34.85,34.57,34.6,213456.0,31.0305,31.0572,30.8077,30.8344,213456.0
2018-12-21 12:00:00,34.6,34.61,34.05,34.07,291782.0,30.8344,30.8434,30.3443,30.3621,291782.0
2018-12-21 12:30:00,34.05,34.5,33.98,34.29,252684.0,30.3443,30.7453,30.2819,30.5582,252684.0
2018-12-21 13:00:00,34.28,34.45,34.22,34.35,155912.0,30.5493,30.7008,30.4958,30.6117,155912.0
2018-12-21 13:30:00,34.36,34.6,34.32,34.37,161268.0,30.6206,30.8344,30.5849,30.6295,161268.0
2018-12-21 14:00:00,34.36,34.51,34.33,34.38,297854.0,30.6206,30.7542,30.5938,30.6384,297854.0
2018-12-21 14:30:00,34.4,34.41,34.26,34.32,258216.0,30.6562,30.6651,30.5314,30.5849,258216.0
2018-12-21 15:00:00,34.34,34.36,34.01,34.01,335420.0,30.6027,30.6206,30.3087,30.3087,335420.0
2018-12-21 15:30:00,34.02,34.07,33.83,33.99,826230.0,30.3176,30.3621,30.1482,30.2908,826230.0
2018-12-24 09:30:00,33.79,34.03,33.33,33.52,227974.0,30.1126,30.3265,29.7027,29.872,227974.0
2018-12-24 10:00:00,33.5,33.85,33.48,33.78,267018.0,29.8542,30.1661,29.8363,30.1037,267018.0
2018-12-24 10:30:00,33.79,34.16,33.79,34.02,191244.0,30.1126,30.4423,30.1126,30.3176,191244.0
2018-12-24 11:00:00,34.02,34.11,33.79,33.88,200112.0,30.3176,30.3978,30.1126,30.1928,200112.0
2018-12-24 11:30:00,33.88,33.94,33.48,33.53,196964.0,30.1928,30.2463,29.8363,29.8809,196964.0
2018-12-24 12:00:00,33.54,33.63,33.32,33.46,276228.0,29.8898,29.97,29.6937,29.8185,276228.0
2018-12-24 12:30:00,33.47,33.51,32.84,32.84,720184.0,29.8274,29.8631,29.266,29.266,720184.0
2018-12-26 09:30:00,33.23,33.38,33.02,33.3,276178.0,29.6135,29.7472,29.4264,29.6759,276178.0
2018-12-26 10:00:00,33.29,33.31,33.0,33.18,264902.0,29.667,29.6848,29.4086,29.569,264902.0
2018-12-26 10:30:00,33.18,33.27,33.06,33.12,234962.0,29.569,29.6492,29.462,29.5155,234962.0
2018-12-26 11:00:00,33.14,33.57,33.09,33.56,182170.0,29.5333,29.9165,29.4888,29.9076,182170.0
2018-12-26 11:30:00,33.55,33.72,33.52,33.72,216730.0,29.8987,30.0502,29.872,30.0502,216730.0
2018-12-26 12:00:00,33.71,33.99,33.7,33.81,244144.0,30.0413,30.2908,30.0324,30.1304,244144.0
2018-12-26 12:30:00,33.82,34.08,33.77,34.07,158162.0,30.1393,30.371,30.0948,30.3621,158162.0
2018-12-26 13:00:00,34.08,34.11,33.88,33.99,149696.0,30.371,30.3978,30.1928,30.2908,149696.0
2018-12-26 13:30:00,33.99,34.33,33.96,34.31,156102.0,30.2908,30.5938,30.2641,30.576,156102.0
2018-12-26 14:00:00,34.33,34.38,34.22,34.35,252316.0,30.5938,30.6384,30.4958,30.6117,252316.0
2018-12-26 14:30:00,34.36,34.63,34.36,34.63,225860.0,30.6206,30.8612,30.6206,30.8612,225860.0
2018-12-26 15:00:00,34.61,34.79,34.55,34.78,411204.0,30.8434,31.0038,30.7899,30.9949,411204.0
2018-12-26 15:30:00,34.78,35.23,34.77,35.2,1082480.0,30.9949,31.3959,30.9859,31.3691,1082480.0
2018-12-27 09:30:00,34.51,35.1,34.35,34.92,262888.0,30.7542,31.28,30.6117,31.1196,262888.0
2018-12-27 10:00:00,34.88,35.07,34.79,34.9,212864.0,31.084,31.2533,31.0038,31.1018,212864.0
2018-12-27 10:30:00,34.9,35.14,34.84,34.98,238000.0,31.1018,31.3157,31.0483,31.1731,238000.0
2018-12-27 11:00:00,34.96,34.99,34.79,34.96,215796.0,31.1553,31.182,31.0038,31.1553,215796.0
2018-12-27 11:30:00,34.97,35.05,34.83,34.92,168708.0,31.1642,31.2355,31.0394,31.1196,168708.0
2018-12-27 12:00:00,34.9,35.01,34.74,34.83,228774.0,31.1018,31.1998,30.9592,31.0394,228774.0
2018-12-27 12:30:00,34.82,34.95,34.77,34.88,117736.0,31.0305,31.1464,30.9859,31.084,117736.0
2018-12-27 13:00:00,34.88,35.03,34.86,34.89,112418.0,31.084,31.2176,31.0661,31.0929,112418.0
2018-12-27 13:30:00,34.88,34.98,34.52,34.56,121762.0,31.084,31.1731,30.7632,30.7988,121762.0
2018-12-27 14:00:00,34.54,34.65,34.45,34.57,219388.0,30.781,30.879,30.7008,30.8077,219388.0
2018-12-27 14:30:00,34.57,34.91,34.49,34.9,154992.0,30.8077,31.1107,30.7364,31.1018,154992.0
2018-12-27 15:00:00,34.92,35.33,34.76,35.33,289832.0,31.1196,31.485,30.977,31.485,289832.0
2018-12-27 15:30:00,35.35,35.77,35.22,35.77,706562.0,31.5028,31.8771,31.387,31.8771,706562.0
2018-12-28 09:30:00,35.77,36.2,35.61,35.94,261662.0,31.8771,32.2603,31.7345,32.0286,261662.0
2018-12-28 10:00:00,35.92,35.98,35.22,35.27,236168.0,32.0108,32.0643,31.387,31.4315,236168.0
2018-12-28 10:30:00,35.24,35.55,35.21,35.34,185006.0,31.4048,31.6811,31.3781,31.4939,185006.0
2018-12-28 11:00:00,35.38,35.59,35.25,35.57,145562.0,31.5296,31.7167,31.4137,31.6989,145562.0
2018-12-28 11:30:00,35.58,35.72,35.52,35.62,62044.0,31.7078,31.8326,31.6543,31.7434,62044.0
2018-12-28 12:00:00,35.61,35.79,35.59,35.72,197526.0,31.7345,31.8949,31.7167,31.8326,197526.0
2018-12-28 12:30:00,35.72,35.89,35.7,35.73,132132.0,31.8326,31.9841,31.8147,31.8415,132132.0
2018-12-28 13:00:00,35.74,35.88,35.68,35.75,80604.0,31.8504,31.9751,31.7969,31.8593,80604.0
2018-12-28 13:30:00,35.75,35.98,35.63,35.91,98090.0,31.8593,32.0643,31.7523,32.0019,98090.0
2018-12-28 14:00:00,35.92,36.14,35.91,36.1,145126.0,32.0108,32.2068,32.0019,32.1712,145126.0
2018-12-28 14:30:00,36.1,36.41,36.09,36.35,207958.0,32.1712,32.4475,32.1623,32.394,207958.0
2018-12-28 15:00:00,36.34,36.38,35.86,35.96,297204.0,32.3851,32.4207,31.9573,32.0464,297204.0
2018-12-28 15:30:00,35.94,35.96,35.65,35.83,553386.0,32.0286,32.0464,31.7702,31.9306,553386.0
2018-12-31 09:30:00,36.12,36.27,35.82,35.98,176064.0,32.189,32.3227,31.9217,32.0643,176064.0
2018-12-31 10:00:00,35.98,36.17,35.74,35.87,93312.0,32.0643,32.2336,31.8504,31.9662,93312.0
2018-12-31 10:30:00,35.85,35.86,35.54,35.54,82068.0,31.9484,31.9573,31.6721,31.6721,82068.0
2018-12-31 11:00:00,35.55,35.72,35.46,35.7,144628.0,31.6811,31.8326,31.6009,31.8147,144628.0
2018-12-31 11:30:00,35.68,35.72,35.52,35.71,119596.0,31.7969,31.8326,31.6543,31.8236,119596.0
2018-12-31 12:00:00,35.72,35.85,35.72,35.77,103466.0,31.8326,31.9484,31.8326,31.8771,103466.0
2018-12-31 12:30:00,35.79,35.92,35.74,35.85,85998.0,31.8949,32.0108,31.8504,31.9484,85998.0
2018-12-31 13:00:00,35.87,35.88,35.71,35.88,157940.0,31.9662,31.9751,31.8236,31.9751,157940.0
2018-12-31 13:30:00,35.88,35.89,35.61,35.64,69174.0,31.9751,31.9841,31.7345,31.7613,69174.0
2018-12-31 14:00:00,35.63,35.79,35.57,35.58,104618.0,31.7523,31.8949,31.6989,31.7078,104618.0
2018-12-31 14:30:00,35.58,35.82,35.54,35.69,96860.0,31.7078,31.9217,31.6721,31.8058,96860.0
2018-12-31 15:00:00,35.68,35.83,35.66,35.77,116180.0,31.7969,31.9306,31.7791,31.8771,116180.0
2018-12-31 15:30:00,35.77,35.99,35.73,35.99,649784.0,31.8771,32.0732,31.8415,32.0732,649784.0
2019-01-02 09:30:00,35.13,35.7,35.0,35.68,490544.0,31.3068,31.8147,31.1909,31.7969,490544.0
2019-01-02 10:00:00,35.69,35.91,35.57,35.8,263502.0,31.8058,32.0019,31.6989,31.9038,263502.0
2019-01-02 10:30:00,35.81,36.15,35.8,36.06,170036.0,31.9128,32.2158,31.9038,32.1356,170036.0
2019-01-02 11:00:00,36.07,36.14,35.91,35.92,201994.0,32.1445,32.2068,32.0019,32.0108,201994.0
2019-01-02 11:30:00,35.9,35.92,35.68,35.69,202374.0,31.993,32.0108,31.7969,31.8058,202374.0
2019-01-02 12:00:00,35.66,35.67,35.51,35.6,278102.0,31.7791,31.788,31.6454,31.7256,278102.0
2019-01-02 12:30:00,35.6,35.91,35.58,35.83,344700.0,31.7256,32.0019,31.7078,31.9306,344700.0
2019-01-02 13:00:00,35.84,35.94,35.77,35.87,377500.0,31.9395,32.0286,31.8771,31.9662,377500.0
2019-01-02 13:30:00,35.87,36.11,35.83,36.11,313316.0,31.9662,32.1801,31.9306,32.1801,313316.0
2019-01-02 14:00:00,36.12,36.12,35.85,36.0,141150.0,32.189,32.189,31.9484,32.0821,141150.0
2019-01-02 14:30:00,36.01,36.08,35.92,35.94,138842.0,32.091,32.1534,32.0108,32.0286,138842.0
2019-01-02 15:00:00,35.92,35.98,35.63,35.66,188446.0,32.0108,32.0643,31.7523,31.7791,188446.0
2019-01-02 15:30:00,35.65,35.74,35.55,35.68,733610.0,31.7702,31.8504,31.6811,31.7969,733610.0
2019-01-03 09:30:00,35.02,35.1,34.1,34.24,750630.0,31.2087,31.28,30.3889,30.5136,750630.0
2019-01-03 10:00:00,34.21,34.26,33.84,34.04,614750.0,30.4869,30.5314,30.1572,30.3354,614750.0
2019-01-03 10:30:00,34.03,34.1,33.74,34.1,176590.0,30.3265,30.3889,30.068,30.3889,176590.0
2019-01-03 11:00:00,34.1,34.26,34.0,34.19,275746.0,30.3889,30.5314,30.2997,30.4691,275746.0
2019-01-03 11:30:00,34.2,34.49,34.16,34.24,280438.0,30.478,30.7364,30.4423,30.5136,280438.0
2019-01-03 12:00:00,34.21,34.31,33.84,33.88,227666.0,30.4869,30.576,30.1572,30.1928,227666.0
2019-01-03 12:30:00,33.86,34.09,33.77,34.03,253184.0,30.175,30.3799,30.0948,30.3265,253184.0
2019-01-03 13:00:00,34.02,34.02,33.71,33.74,267604.0,30.3176,30.3176,30.0413,30.068,267604.0
2019-01-03 13:30:00,33.73,33.8,33.45,33.46,402734.0,30.0591,30.1215,29.8096,29.8185,402734.0
2019-01-03 14:00:00,33.45,33.5,33.35,33.5,385800.0,29.8096,29.8542,29.7205,29.8542,385800.0
2019-01-03 14:30:00,33.51,33.59,33.27,33.35,344110.0,29.8631,29.9344,29.6492,29.7205,344110.0
2019-01-03 15:00:00,33.36,33.4,33.08,33.17,721142.0,29.7294,29.765,29.4799,29.5601,721142.0
2019-01-03 15:30:00,33.17,33.35,33.08,33.16,1642588.0,29.5601,29.7205,29.4799,29.5512,1642588.0
2019-01-04 09:30:00,33.69,33.98,33.54,33.65,399140.0,30.0235,30.2819,29.8898,29.9878,399140.0
2019-01-04 10:00:00,33.65,34.15,33.64,34.01,572042.0,29.9878,30.4334,29.9789,30.3087,572042.0
2019-01-04 10:30:00,34.02,34.06,33.82,34.04,465036.0,30.3176,30.3532,30.1393,30.3354,465036.0
2019-01-04 11:00:00,34.03,34.18,33.97,34.0,278582.0,30.3265,30.4602,30.273,30.2997,278582.0
2019-01-04 11:30:00,33.99,34.14,33.91,34.11,374336.0,30.2908,30.4245,30.2195,30.3978,374336.0
2019-01-04 12:00:00,34.1,34.13,33.99,34.08,324222.0,30.3889,30.4156,30.2908,30.371,324222.0
2019-01-04 12:30:00,34.09,34.23,34.02,34.09,526992.0,30.3799,30.5047,30.3176,30.3799,526992.0
2019-01-04 13:00:00,34.09,34.46,34.09,34.28,263126.0,30.3799,30.7097,30.3799,30.5493,263126.0
2019-01-04 13:30:00,34.29,34.31,34.08,34.24,412102.0,30.5582,30.576,30.371,30.5136,412102.0
2019-01-04 14:00:00,34.24,34.58,34.17,34.56,242136.0,30.5136,30.8166,30.4512,30.7988,242136.0
2019-01-04 14:30:00,34.56,34.69,34.38,34.38,233948.0,30.7988,30.9147,30.6384,30.6384,233948.0
2019-01-04 15:00:00,34.36,34.52,34.33,34.35,319828.0,30.6206,30.7632,30.5938,30.6117,319828.0
2019-01-04 15:30:00,34.35,34.53,34.34,34.51,855020.0,30.6117,30.7721,30.6027,30.7542,855020.0
2019-01-07 09:30:00,34.55,34.92,34.35,34.72,475194.0,30.7899,31.1196,30.6117,30.9414,475194.0
2019-01-07 10:00:00,34.77,34.92,34.62,34.92,144300.0,30.9859,31.1196,30.8523,31.1196,144300.0
2019-01-07 10:30:00,34.92,35.17,34.89,34.97,372600.0,31.1196,31.3424,31.0929,31.1642,372600.0
2019-01-07 11:00:00,34.96,35.1,34.95,35.05,147720.0,31.1553,31.28,31.1464,31.2355,147720.0
2019-01-07 11:30:00,35.07,35.37,35.02,35.34,132670.0,31.2533,31.5206,31.2087,31.4939,132670.0
2019-01-07 12:00:00,35.34,35.63,35.31,35.59,168190.0,31.4939,31.7523,31.4672,31.7167,168190.0
2019-01-07 12:30:00,35.6,35.72,35.57,35.63,160324.0,31.7256,31.8326,31.6989,31.7523,160324.0
2019-01-07 13:00:00,35.64,35.74,35.58,35.66,166034.0,31.7613,31.8504,31.7078,31.7791,166034.0
2019-01-07 13:30:00,35.65,35.7,35.52,35.53,282418.0,31.7702,31.8147,31.6543,31.6632,282418.0
2019-01-07 14:00:00,35.53,35.9,35.49,35.77,368574.0,31.6632,31.993,31.6276,31.8771,368574.0
2019-01-07 14:30:00,35.77,35.77,35.44,35.51,518708.0,31.8771,31.8771,31.583,31.6454,518708.0
2019-01-07 15:00:00,35.51,35.68,35.51,35.65,194382.0,31.6454,31.7969,31.6454,31.7702,194382.0
2019-01-07 15:30:00,35.67,35.67,35.49,35.52,618608.0,31.788,31.788,31.6276,31.6543,618608.0
2019-01-08 09:30:00,35.91,36.08,35.73,35.85,751742.0,32.0019,32.1534,31.8415,31.9484,751742.0
2019-01-08 10:00:00,35.86,36.0,35.44,35.54,737540.0,31.9573,32.0821,31.583,31.6721,737540.0
2019-01-08 10:30:00,35.54,35.75,35.51,35.63,446370.0,31.6721,31.8593,31.6454,31.7523,446370.0
2019-01-08 11:00:00,35.63,35.97,35.62,35.91,278632.0,31.7523,32.0553,31.7434,32.0019,278632.0
2019-01-08 11:30:00,35.89,35.89,35.67,35.85,326300.0,31.9841,31.9841,31.788,31.9484,326300.0
2019-01-08 12:00:00,35.85,36.12,35.84,35.93,729122.0,31.9484,32.189,31.9395,32.0197,729122.0
2019-01-08 12:30:00,35.92,36.04,35.71,35.8,400952.0,32.0108,32.1177,31.8236,31.9038,400952.0
2019-01-08 13:00:00,35.8,35.98,35.77,35.98,445768.0,31.9038,32.0643,31.8771,32.0643,445768.0
2019-01-08 13:30:00,35.97,36.17,35.9,36.15,326902.0,32.0553,32.2336,31.993,32.2158,326902.0
2019-01-08 14:00:00,36.13,36.2,36.08,36.13,261724.0,32.1979,32.2603,32.1534,32.1979,261724.0
2019-01-08 14:30:00,36.12,36.27,36.09,36.19,407146.0,32.189,32.3227,32.1623,32.2514,407146.0
2019-01-08 15:00:00,36.19,36.34,36.07,36.34,386460.0,32.2514,32.3851,32.1445,32.3851,386460.0
2019-01-08 15:30:00,36.34,36.5,36.26,36.49,1833626.0,32.3851,32.5277,32.3138,32.5188,1833626.0
2019-01-09 09:30:00,37.13,38.05,37.08,38.02,1033652.0,33.0891,33.909,33.0445,33.8822,1033652.0
2019-01-09 10:00:00,38.03,38.24,37.81,38.22,803170.0,33.8912,34.0783,33.6951,34.0605,803170.0
2019-01-09 10:30:00,38.22,38.22,37.83,37.95,958024.0,34.0605,34.0605,33.7129,33.8199,958024.0
2019-01-09 11:00:00,37.94,38.31,37.9,38.23,532228.0,33.8109,34.1407,33.7753,34.0694,532228.0
2019-01-09 11:30:00,38.24,38.25,38.02,38.06,338664.0,34.0783,34.0872,33.8822,33.9179,338664.0
2019-01-09 12:00:00,38.06,38.23,38.02,38.18,225930.0,33.9179,34.0694,33.8822,34.0248,225930.0
2019-01-09 12:30:00,38.18,38.27,38.07,38.13,248062.0,34.0248,34.105,33.9268,33.9803,248062.0
2019-01-09 13:00:00,38.14,38.16,38.07,38.1,225120.0,33.9892,34.007,33.9268,33.9535,225120.0
2019-01-09 13:30:00,38.11,38.17,37.87,37.89,587392.0,33.9624,34.0159,33.7486,33.7664,587392.0
2019-01-09 14:00:00,37.9,38.02,37.72,37.82,229160.0,33.7753,33.8822,33.6149,33.704,229160.0
2019-01-09 14:30:00,37.82,38.07,37.79,38.06,162050.0,33.704,33.9268,33.6773,33.9179,162050.0
2019-01-09 15:00:00,38.06,38.18,38.02,38.07,301216.0,33.9179,34.0248,33.8822,33.9268,301216.0
2019-01-09 15:30:00,38.06,38.07,37.81,37.93,1150780.0,33.9179,33.9268,33.6951,33.802,1150780.0
2019-01-10 09:30:00,37.72,38.05,37.62,38.04,364050.0,33.6149,33.909,33.5258,33.9001,364050.0
2019-01-10 10:00:00,38.02,38.25,38.01,38.2,277220.0,33.8822,34.0872,33.8733,34.0427,277220.0
2019-01-10 10:30:00,38.2,38.44,38.12,38.4,237260.0,34.0427,34.2565,33.9714,34.2209,237260.0
2019-01-10 11:00:00,38.41,38.42,37.99,38.01,246988.0,34.2298,34.2387,33.8555,33.8733,246988.0
2019-01-10 11:30:00,38.0,38.27,37.98,38.26,151894.0,33.8644,34.105,33.8466,34.0961,151894.0
2019-01-10 12:00:00,38.25,38.31,38.13,38.21,117096.0,34.0872,34.1407,33.9803,34.0516,117096.0
2019-01-10 12:30:00,38.21,38.35,38.18,38.31,289602.0,34.0516,34.1763,34.0248,34.1407,289602.0
2019-01-10 13:00:00,38.3,38.35,38.01,38.12,135466.0,34.1318,34.1763,33.8733,33.9714,135466.0
2019-01-10 13:30:00,38.13,38.13,37.99,38.07,109368.0,33.9803,33.9803,33.8555,33.9268,109368.0
2019-01-10 14:00:00,38.08,38.26,38.08,38.21,163752.0,33.9357,34.0961,33.9357,34.0516,163752.0
2019-01-10 14:30:00,38.22,38.24,38.12,38.19,93516.0,34.0605,34.0783,33.9714,34.0337,93516.0
2019-01-10 15:00:00,38.19,38.33,38.14,38.3,189288.0,34.0337,34.1585,33.9892,34.1318,189288.0
2019-01-10 15:30:00,38.3,38.38,38.24,38.3,542696.0,34.1318,34.2031,34.0783,34.1318,542696.0
2019-01-11 09:30:00,38.19,38.44,37.97,38.4,164944.0,34.0337,34.2565,33.8377,34.2209,164944.0
2019-01-11 10:00:00,38.41,38.74,38.41,38.6,373668.0,34.2298,34.5239,34.2298,34.3991,373668.0
2019-01-11 10:30:00,38.6,38.87,38.58,38.87,237922.0,34.3991,34.6397,34.3813,34.6397,237922.0
2019-01-11 11:00:00,38.9,38.91,38.71,38.75,295948.0,34.6665,34.6754,34.4971,34.5328,295948.0
2019-01-11 11:30:00,38.73,38.88,38.72,38.82,166366.0,34.515,34.6486,34.5061,34.5952,166366.0
2019-01-11 12:00:00,38.8,39.16,38.8,39.15,239332.0,34.5774,34.8982,34.5774,34.8893,239332.0
2019-01-11 12:30:00,39.14,39.36,39.08,39.26,490600.0,34.8804,35.0764,34.8269,34.9873,490600.0
2019-01-11 13:00:00,39.26,39.27,38.87,38.93,301066.0,34.9873,34.9962,34.6397,34.6932,301066.0
2019-01-11 13:30:00,38.93,39.12,38.93,39.02,474550.0,34.6932,34.8625,34.6932,34.7734,474550.0
2019-01-11 14:00:00,39.02,39.06,38.84,38.85,260630.0,34.7734,34.8091,34.613,34.6219,260630.0
2019-01-11 14:30:00,38.86,38.88,38.62,38.65,485228.0,34.6308,34.6486,34.4169,34.4437,485228.0
2019-01-11 15:00:00,38.65,38.85,38.6,38.72,589084.0,34.4437,34.6219,34.3991,34.5061,589084.0
2019-01-11 15:30:00,38.72,38.74,38.52,38.55,1003566.0,34.5061,34.5239,34.3278,34.3546,1003566.0
2019-01-14 09:30:00,38.24,38.32,37.56,37.58,317938.0,34.0783,34.1496,33.4723,33.4901,317938.0
2019-01-14 10:00:00,37.58,37.91,37.51,37.9,486100.0,33.4901,33.7842,33.4277,33.7753,486100.0
2019-01-14 10:30:00,37.89,37.98,37.7,37.71,180682.0,33.7664,33.8466,33.5971,33.606,180682.0
2019-01-14 11:00:00,37.71,37.79,37.52,37.62,184864.0,33.606,33.6773,33.4367,33.5258,184864.0
2019-01-14 11:30:00,37.63,37.85,37.59,37.63,249034.0,33.5347,33.7307,33.499,33.5347,249034.0
2019-01-14 12:00:00,37.63,37.84,37.63,37.78,140464.0,33.5347,33.7218,33.5347,33.6684,140464.0
2019-01-14 12:30:00,37.8,37.82,37.71,37.74,120190.0,33.6862,33.704,33.606,33.6327,120190.0
2019-01-14 13:00:00,37.74,37.86,37.69,37.81,176690.0,33.6327,33.7397,33.5882,33.6951,176690.0
2019-01-14 13:30:00,37.82,37.92,37.78,37.91,204162.0,33.704,33.7931,33.6684,33.7842,204162.0
2019-01-14 14:00:00,37.91,37.91,37.63,37.64,170178.0,33.7842,33.7842,33.5347,33.5436,170178.0
2019-01-14 14:30:00,37.65,37.73,37.55,37.56,384916.0,33.5525,33.6238,33.4634,33.4723,384916.0
2019-01-14 15:00:00,37.55,37.58,37.46,37.48,351866.0,33.4634,33.4901,33.3832,33.401,351866.0
2019-01-14 15:30:00,37.48,37.51,37.1,37.1,1591802.0,33.401,33.4277,33.0624,33.0624,1591802.0
2019-01-15 09:30:00,37.37,37.74,37.21,37.48,285404.0,33.303,33.6327,33.1604,33.401,285404.0
2019-01-15 10:00:00,37.49,37.72,37.3,37.31,204526.0,33.4099,33.6149,33.2406,33.2495,204526.0
2019-01-15 10:30:00,37.32,37.37,37.23,37.3,192132.0,33.2584,33.303,33.1782,33.2406,192132.0
2019-01-15 11:00:00,37.3,37.44,37.27,37.42,169736.0,33.2406,33.3654,33.2139,33.3475,169736.0
2019-01-15 11:30:00,37.42,37.7,37.39,37.66,217482.0,33.3475,33.5971,33.3208,33.5614,217482.0
2019-01-15 12:00:00,37.66,37.85,37.65,37.83,286912.0,33.5614,33.7307,33.5525,33.7129,286912.0
2019-01-15 12:30:00,37.84,37.85,37.65,37.66,173376.0,33.7218,33.7307,33.5525,33.5614,173376.0
2019-01-15 13:00:00,37.65,37.65,37.54,37.65,120538.0,33.5525,33.5525,33.4545,33.5525,120538.0
2019-01-15 13:30:00,37.64,37.65,37.53,37.56,105358.0,33.5436,33.5525,33.4456,33.4723,105358.0
2019-01-15 14:00:00,37.55,37.63,37.39,37.4,147738.0,33.4634,33.5347,33.3208,33.3297,147738.0
2019-01-15 14:30:00,37.38,37.49,37.33,37.49,153568.0,33.3119,33.4099,33.2673,33.4099,153568.0
2019-01-15 15:00:00,37.48,37.62,37.44,37.59,181272.0,33.401,33.5258,33.3654,33.499,181272.0
2019-01-15 15:30:00,37.58,37.6,37.46,37.51,451954.0,33.4901,33.508,33.3832,33.4277,451954.0
2019-01-16 09:30:00,37.62,37.99,37.46,37.9,288780.0,33.5258,33.8555,33.3832,33.7753,288780.0
2019-01-16 10:00:00,37.88,38.08,37.79,37.83,403976.0,33.7575,33.9357,33.6773,33.7129,403976.0
2019-01-16 10:30:00,37.82,37.92,37.7,37.86,180884.0,33.704,33.7931,33.5971,33.7397,180884.0
2019-01-16 11:00:00,37.86,37.96,37.74,37.9,154396.0,33.7397,33.8288,33.6327,33.7753,154396.0
2019-01-16 11:30:00,37.89,37.98,37.74,37.86,204908.0,33.7664,33.8466,33.6327,33.7397,204908.0
2019-01-16 12:00:00,37.87,37.92,37.71,37.81,237430.0,33.7486,33.7931,33.606,33.6951,237430.0
2019-01-16 12:30:00,37.81,37.84,37.71,37.79,90442.0,33.6951,33.7218,33.606,33.6773,90442.0
2019-01-16 13:00:00,37.79,37.79,37.63,37.7,101104.0,33.6773,33.6773,33.5347,33.5971,101104.0
2019-01-16 13:30:00,37.71,37.82,37.69,37.71,168722.0,33.606,33.704,33.5882,33.606,168722.0
2019-01-16 14:00:00,37.7,37.74,37.58,37.71,283350.0,33.5971,33.6327,33.4901,33.606,283350.0
2019-01-16 14:30:00,37.71,37.76,37.58,37.59,138610.0,33.606,33.6505,33.4901,33.499,138610.0
2019-01-16 15:00:00,37.58,37.73,37.56,37.71,97066.0,33.4901,33.6238,33.4723,33.606,97066.0
2019-01-16 15:30:00,37.71,37.71,37.49,37.54,661088.0,33.606,33.606,33.4099,33.4545,661088.0
2019-01-17 09:30:00,37.27,37.32,36.63,37.32,369516.0,33.2139,33.2584,32.6435,33.2584,369516.0
2019-01-17 10:00:00,37.32,37.4,37.13,37.29,246376.0,33.2584,33.3297,33.0891,33.2317,246376.0
2019-01-17 10:30:00,37.27,37.44,37.11,37.44,127694.0,33.2139,33.3654,33.0713,33.3654,127694.0
2019-01-17 11:00:00,37.44,37.58,37.41,37.46,103252.0,33.3654,33.4901,33.3386,33.3832,103252.0
2019-01-17 11:30:00,37.47,37.56,37.32,37.34,413246.0,33.3921,33.4723,33.2584,33.2762,413246.0
2019-01-17 12:00:00,37.33,37.46,37.32,37.4,78056.0,33.2673,33.3832,33.2584,33.3297,78056.0
2019-01-17 12:30:00,37.41,37.44,37.35,37.35,49606.0,33.3386,33.3654,33.2852,33.2852,49606.0
2019-01-17 13:00:00,37.37,37.55,37.37,37.5,84972.0,33.303,33.4634,33.303,33.4188,84972.0
2019-01-17 13:30:00,37.52,37.52,37.46,37.51,93082.0,33.4367,33.4367,33.3832,33.4277,93082.0
2019-01-17 14:00:00,37.51,37.55,37.41,37.43,79552.0,33.4277,33.4634,33.3386,33.3565,79552.0
2019-01-17 14:30:00,37.43,38.27,37.4,38.02,531236.0,33.3565,34.105,33.3297,33.8822,531236.0
2019-01-17 15:00:00,38.02,38.08,37.85,38.08,177712.0,33.8822,33.9357,33.7307,33.9357,177712.0
2019-01-17 15:30:00,38.08,38.16,37.96,38.09,503090.0,33.9357,34.007,33.8288,33.9446,503090.0
2019-01-18 09:30:00,38.39,38.39,37.87,38.08,488566.0,34.212,34.212,33.7486,33.9357,488566.0
2019-01-18 10:00:00,38.04,38.63,37.98,38.52,229460.0,33.9001,34.4259,33.8466,34.3278,229460.0
2019-01-18 10:30:00,38.49,38.88,38.49,38.86,492554.0,34.3011,34.6486,34.3011,34.6308,492554.0
2019-01-18 11:00:00,38.85,39.02,38.8,38.9,310338.0,34.6219,34.7734,34.5774,34.6665,310338.0
2019-01-18 11:30:00,38.91,38.91,38.76,38.82,189710.0,34.6754,34.6754,34.5417,34.5952,189710.0
2019-01-18 12:00:00,38.84,38.91,38.73,38.83,175766.0,34.613,34.6754,34.515,34.6041,175766.0
2019-01-18 12:30:00,38.83,38.87,38.74,38.77,146540.0,34.6041,34.6397,34.5239,34.5506,146540.0
2019-01-18 13:00:00,38.77,38.79,38.67,38.69,134152.0,34.5506,34.5684,34.4615,34.4793,134152.0
2019-01-18 13:30:00,38.69,38.86,38.63,38.83,170984.0,34.4793,34.6308,34.4259,34.6041,170984.0
2019-01-18 14:00:00,38.83,38.88,38.67,38.72,194902.0,34.6041,34.6486,34.4615,34.5061,194902.0
2019-01-18 14:30:00,38.71,38.74,38.6,38.7,150228.0,34.4971,34.5239,34.3991,34.4882,150228.0
2019-01-18 15:00:00,38.71,38.77,38.69,38.74,217554.0,34.4971,34.5506,34.4793,34.5239,217554.0
2019-01-18 15:30:00,38.74,38.85,38.69,38.84,701432.0,34.5239,34.6219,34.4793,34.613,701432.0
2019-01-22 09:30:00,38.45,38.55,37.65,37.79,350098.0,34.2654,34.3546,33.5525,33.6773,350098.0
2019-01-22 10:00:00,37.77,37.91,37.47,37.54,275348.0,33.6595,33.7842,33.3921,33.4545,275348.0
2019-01-22 10:30:00,37.55,37.83,37.53,37.7,175414.0,33.4634,33.7129,33.4456,33.5971,175414.0
2019-01-22 11:00:00,37.69,37.8,37.66,37.71,114542.0,33.5882,33.6862,33.5614,33.606,114542.0
2019-01-22 11:30:00,37.71,37.76,37.53,37.55,145878.0,33.606,33.6505,33.4456,33.4634,145878.0
2019-01-22 12:00:00,37.56,37.58,37.32,37.49,249334.0,33.4723,33.4901,33.2584,33.4099,249334.0
2019-01-22 12:30:00,37.49,37.57,37.48,37.48,85808.0,33.4099,33.4812,33.401,33.401,85808.0
2019-01-22 13:00:00,37.48,37.48,37.25,37.42,185996.0,33.401,33.401,33.196,33.3475,185996.0
2019-01-22 13:30:00,37.41,37.55,37.4,37.52,169934.0,33.3386,33.4634,33.3297,33.4367,169934.0
2019-01-22 14:00:00,37.52,37.55,37.35,37.38,167666.0,33.4367,33.4634,33.2852,33.3119,167666.0
2019-01-22 14:30:00,37.37,37.38,37.2,37.33,199260.0,33.303,33.3119,33.1515,33.2673,199260.0
2019-01-22 15:00:00,37.33,37.46,37.28,37.41,228416.0,33.2673,33.3832,33.2228,33.3386,228416.0
2019-01-22 15:30:00,37.42,37.62,37.31,37.62,568298.0,33.3475,33.5258,33.2495,33.5258,568298.0
2019-01-23 09:30:00,38.07,38.48,37.55,37.97,252892.0,33.9268,34.2922,33.4634,33.8377,252892.0
2019-01-23 10:00:00,37.97,38.02,37.58,37.66,163978.0,33.8377,33.8822,33.4901,33.5614,163978.0
2019-01-23 10:30:00,37.68,37.8,37.42,37.52,265762.0,33.5792,33.6862,33.3475,33.4367,265762.0
2019-01-23 11:00:00,37.52,37.52,37.28,37.38,112458.0,33.4367,33.4367,33.2228,33.3119,112458.0
2019-01-23 11:30:00,37.38,37.39,37.0,37.07,200326.0,33.3119,33.3208,32.9733,33.0356,200326.0
2019-01-23 12:00:00,37.08,37.08,36.93,37.02,96368.0,33.0445,33.0445,32.9109,32.9911,96368.0
2019-01-23 12:30:00,37.02,37.1,36.9,37.0,163708.0,32.9911,33.0624,32.8841,32.9733,163708.0
2019-01-23 13:00:00,37.01,37.16,36.87,37.07,149548.0,32.9822,33.1158,32.8574,33.0356,149548.0
2019-01-23 13:30:00,37.08,37.17,37.02,37.03,125290.0,33.0445,33.1247,32.9911,33.0,125290.0
2019-01-23 14:00:00,37.04,37.24,37.04,37.21,198294.0,33.0089,33.1871,33.0089,33.1604,198294.0
2019-01-23 14:30:00,37.21,37.21,36.99,37.18,162628.0,33.1604,33.1604,32.9643,33.1337,162628.0
2019-01-23 15:00:00,37.17,37.29,37.17,37.25,250014.0,33.1247,33.2317,33.1247,33.196,250014.0
2019-01-23 15:30:00,37.25,37.3,37.1,37.19,926084.0,33.196,33.2406,33.0624,33.1426,926084.0
2019-01-24 09:30:00,37.71,39.1,37.48,38.92,1593382.0,33.606,34.8447,33.401,34.6843,1593382.0
2019-01-24 10:00:00,38.92,39.48,38.68,39.23,759758.0,34.6843,35.1833,34.4704,34.9606,759758.0
2019-01-24 10:30:00,39.22,39.41,38.85,39.13,796744.0,34.9516,35.121,34.6219,34.8714,796744.0
2019-01-24 11:00:00,39.13,39.33,39.02,39.33,737264.0,34.8714,35.0497,34.7734,35.0497,737264.0
2019-01-24 11:30:00,39.32,39.63,39.24,39.59,382570.0,35.0408,35.317,34.9695,35.2814,382570.0
2019-01-24 12:00:00,39.58,39.79,39.48,39.66,440002.0,35.2725,35.4596,35.1833,35.3438,440002.0
2019-01-24 12:30:00,39.65,39.68,39.45,39.55,264556.0,35.3348,35.3616,35.1566,35.2457,264556.0
2019-01-24 13:00:00,39.55,39.56,39.17,39.21,285626.0,35.2457,35.2546,34.9071,34.9427,285626.0
2019-01-24 13:30:00,39.21,39.62,39.19,39.53,371274.0,34.9427,35.3081,34.9249,35.2279,371274.0
2019-01-24 14:00:00,39.52,39.65,39.47,39.6,256048.0,35.219,35.3348,35.1744,35.2903,256048.0
2019-01-24 14:30:00,39.6,39.6,39.49,39.58,321366.0,35.2903,35.2903,35.1923,35.2725,321366.0
2019-01-24 15:00:00,39.57,39.59,39.37,39.37,374478.0,35.2636,35.2814,35.0853,35.0853,374478.0
2019-01-24 15:30:00,39.38,39.38,39.17,39.22,852104.0,35.0942,35.0942,34.9071,34.9516,852104.0
2019-01-25 09:30:00,39.51,40.07,39.27,39.87,409072.0,35.2101,35.7091,34.9962,35.5309,409072.0
2019-01-25 10:00:00,39.88,40.09,39.77,39.9,233214.0,35.5398,35.727,35.4418,35.5576,233214.0
2019-01-25 10:30:00,39.91,40.24,39.89,40.21,307638.0,35.5666,35.8606,35.5487,35.8339,307638.0
2019-01-25 11:00:00,40.2,40.29,39.96,39.98,263718.0,35.825,35.9052,35.6111,35.6289,263718.0
2019-01-25 11:30:00,39.98,40.34,39.98,40.24,307696.0,35.6289,35.9498,35.6289,35.8606,307696.0
2019-01-25 12:00:00,40.24,40.4,40.15,40.36,279760.0,35.8606,36.0032,35.7804,35.9676,279760.0
2019-01-25 12:30:00,40.38,40.53,40.21,40.52,277432.0,35.9854,36.1191,35.8339,36.1102,277432.0
2019-01-25 13:00:00,40.52,40.56,40.35,40.47,202128.0,36.1102,36.1458,35.9587,36.0656,202128.0
2019-01-25 13:30:00,40.48,40.7,40.44,40.62,336562.0,36.0745,36.2706,36.0389,36.1993,336562.0
2019-01-25 14:00:00,40.62,40.67,40.38,40.45,176364.0,36.1993,36.2438,35.9854,36.0478,176364.0
2019-01-25 14:30:00,40.45,40.57,40.33,40.53,209526.0,36.0478,36.1547,35.9408,36.1191,209526.0
2019-01-25 15:00:00,40.55,40.55,40.43,40.47,200340.0,36.1369,36.1369,36.03,36.0656,200340.0
2019-01-25 15:30:00,40.47,40.49,40.27,40.32,913596.0,36.0656,36.0834,35.8874,35.9319,913596.0
2019-01-28 09:30:00,39.1,39.61,39.01,39.59,516994.0,34.8447,35.2992,34.7645,35.2814,516994.0
2019-01-28 10:00:00,39.6,40.02,39.45,40.02,445314.0,35.2903,35.6646,35.1566,35.6646,445314.0
2019-01-28 10:30:00,40.02,40.3,39.98,40.11,301286.0,35.6646,35.9141,35.6289,35.7448,301286.0
2019-01-28 11:00:00,40.09,40.11,39.92,40.02,393040.0,35.727,35.7448,35.5755,35.6646,393040.0
2019-01-28 11:30:00,40.03,40.07,39.75,39.79,248608.0,35.6735,35.7091,35.424,35.4596,248608.0
2019-01-28 12:00:00,39.78,39.94,39.7,39.84,285042.0,35.4507,35.5933,35.3794,35.5042,285042.0
2019-01-28 12:30:00,39.85,39.87,39.7,39.7,191152.0,35.5131,35.5309,35.3794,35.3794,191152.0
2019-01-28 13:00:00,39.7,39.92,39.62,39.84,124342.0,35.3794,35.5755,35.3081,35.5042,124342.0
2019-01-28 13:30:00,39.84,39.93,39.82,39.91,131488.0,35.5042,35.5844,35.4863,35.5666,131488.0
2019-01-28 14:00:00,39.93,39.99,39.86,39.92,183796.0,35.5844,35.6378,35.522,35.5755,183796.0
2019-01-28 14:30:00,39.93,40.07,39.9,39.95,155880.0,35.5844,35.7091,35.5576,35.6022,155880.0
2019-01-28 15:00:00,39.97,40.12,39.93,40.09,204642.0,35.62,35.7537,35.5844,35.727,204642.0
2019-01-28 15:30:00,40.08,40.21,40.02,40.12,655220.0,35.7181,35.8339,35.6646,35.7537,655220.0
2019-01-29 09:30:00,40.51,40.87,39.99,40.27,658940.0,36.1013,36.4221,35.6378,35.8874,658940.0
2019-01-29 10:00:00,40.27,40.36,39.8,40.02,241808.0,35.8874,35.9676,35.4685,35.6646,241808.0
2019-01-29 10:30:00,40.02,40.06,39.69,39.78,205412.0,35.6646,35.7002,35.3705,35.4507,205412.0
2019-01-29 11:00:00,39.76,39.96,39.71,39.87,155814.0,35.4329,35.6111,35.3883,35.5309,155814.0
2019-01-29 11:30:00,39.87,39.99,39.82,39.82,73910.0,35.5309,35.6378,35.4863,35.4863,73910.0
2019-01-29 12:00:00,39.82,39.99,39.77,39.93,105202.0,35.4863,35.6378,35.4418,35.5844,105202.0
2019-01-29 12:30:00,39.93,39.93,39.82,39.9,132640.0,35.5844,35.5844,35.4863,35.5576,132640.0
2019-01-29 13:00:00,39.87,39.95,39.8,39.94,90002.0,35.5309,35.6022,35.4685,35.5933,90002.0
2019-01-29 13:30:00,39.94,39.94,39.83,39.93,83326.0,35.5933,35.5933,35.4953,35.5844,83326.0
2019-01-29 14:00:00,39.93,39.93,39.79,39.8,83990.0,35.5844,35.5844,35.4596,35.4685,83990.0
2019-01-29 14:30:00,39.8,39.83,39.67,39.68,121604.0,35.4685,35.4953,35.3527,35.3616,121604.0
2019-01-29 15:00:00,39.68,39.8,39.65,39.78,276172.0,35.3616,35.4685,35.3348,35.4507,276172.0
2019-01-29 15:30:00,39.79,39.85,39.7,39.74,490464.0,35.4596,35.5131,35.3794,35.4151,490464.0
2019-01-30 09:30:00,40.1,40.82,39.39,39.46,358478.0,35.7359,36.3775,35.1031,35.1655,358478.0
2019-01-30 10:00:00,39.46,39.59,39.33,39.57,221232.0,35.1655,35.2814,35.0497,35.2636,221232.0
2019-01-30 10:30:00,39.59,39.75,39.49,39.49,191568.0,35.2814,35.424,35.1923,35.1923,191568.0
2019-01-30 11:00:00,39.51,39.71,39.22,39.27,289462.0,35.2101,35.3883,34.9516,34.9962,289462.0
2019-01-30 11:30:00,39.27,39.33,39.1,39.19,369206.0,34.9962,35.0497,34.8447,34.9249,369206.0
2019-01-30 12:00:00,39.22,39.48,39.16,39.45,233960.0,34.9516,35.1833,34.8982,35.1566,233960.0
2019-01-30 12:30:00,39.45,39.49,39.34,39.46,178674.0,35.1566,35.1923,35.0586,35.1655,178674.0
2019-01-30 13:00:00,39.48,39.48,39.35,39.38,101838.0,35.1833,35.1833,35.0675,35.0942,101838.0
2019-01-30 13:30:00,39.38,39.66,39.38,39.6,146346.0,35.0942,35.3438,35.0942,35.2903,146346.0
2019-01-30 14:00:00,39.6,40.2,39.58,40.1,296668.0,35.2903,35.825,35.2725,35.7359,296668.0
2019-01-30 14:30:00,40.09,40.38,40.07,40.35,260316.0,35.727,35.9854,35.7091,35.9587,260316.0
2019-01-30 15:00:00,40.35,40.4,40.16,40.17,304082.0,35.9587,36.0032,35.7893,35.7983,304082.0
2019-01-30 15:30:00,40.16,40.27,40.02,40.25,1062606.0,35.7893,35.8874,35.6646,35.8695,1062606.0
2019-01-31 09:30:00,40.13,40.41,39.99,40.27,263538.0,35.7626,36.0121,35.6378,35.8874,263538.0
2019-01-31 10:00:00,40.27,40.55,40.23,40.32,255658.0,35.8874,36.1369,35.8517,35.9319,255658.0
2019-01-31 10:30:00,40.32,40.43,40.24,40.27,195378.0,35.9319,36.03,35.8606,35.8874,195378.0
2019-01-31 11:00:00,40.28,40.47,40.28,40.35,134558.0,35.8963,36.0656,35.8963,35.9587,134558.0
2019-01-31 11:30:00,40.36,40.62,40.34,40.58,120962.0,35.9676,36.1993,35.9498,36.1636,120962.0
2019-01-31 12:00:00,40.57,40.58,40.47,40.56,81964.0,36.1547,36.1636,36.0656,36.1458,81964.0
2019-01-31 12:30:00,40.56,40.67,40.47,40.56,100588.0,36.1458,36.2438,36.0656,36.1458,100588.0
2019-01-31 13:00:00,40.55,40.64,40.48,40.49,93378.0,36.1369,36.2171,36.0745,36.0834,93378.0
2019-01-31 13:30:00,40.49,40.51,40.38,40.47,243298.0,36.0834,36.1013,35.9854,36.0656,243298.0
2019-01-31 14:00:00,40.47,40.47,40.23,40.28,113030.0,36.0656,36.0656,35.8517,35.8963,113030.0
2019-01-31 14:30:00,40.29,40.3,40.07,40.12,245920.0,35.9052,35.9141,35.7091,35.7537,245920.0
2019-01-31 15:00:00,40.12,40.12,39.91,40.04,244794.0,35.7537,35.7537,35.5666,35.6824,244794.0
2019-01-31 15:30:00,40.04,40.23,39.93,40.2,701742.0,35.6824,35.8517,35.5844,35.825,701742.0
2019-02-01 09:30:00,40.27,40.67,39.99,39.99,285080.0,35.8874,36.2438,35.6378,35.6378,285080.0
2019-02-01 10:00:00,39.99,40.46,39.96,40.35,741590.0,35.6378,36.0567,35.6111,35.9587,741590.0
2019-02-01 10:30:00,40.36,40.53,40.19,40.24,178490.0,35.9676,36.1191,35.8161,35.8606,178490.0
2019-02-01 11:00:00,40.22,40.41,40.15,40.37,296046.0,35.8428,36.0121,35.7804,35.9765,296046.0
2019-02-01 11:30:00,40.37,40.6,40.33,40.58,217228.0,35.9765,36.1815,35.9408,36.1636,217228.0
2019-02-01 12:00:00,40.59,40.68,40.49,40.62,360410.0,36.1725,36.2528,36.0834,36.1993,360410.0
2019-02-01 12:30:00,40.61,40.62,40.5,40.6,234110.0,36.1904,36.1993,36.0923,36.1815,234110.0
2019-02-01 13:00:00,40.6,40.76,40.55,40.75,401308.0,36.1815,36.324,36.1369,36.3151,401308.0
2019-02-01 13:30:00,40.76,40.8,40.65,40.73,254434.0,36.324,36.3597,36.226,36.2973,254434.0
2019-02-01 14:00:00,40.74,40.74,40.56,40.59,164534.0,36.3062,36.3062,36.1458,36.1725,164534.0
2019-02-01 14:30:00,40.58,40.62,40.53,40.58,225264.0,36.1636,36.1993,36.1191,36.1636,225264.0
2019-02-01 15:00:00,40.58,40.59,40.47,40.55,297008.0,36.1636,36.1725,36.0656,36.1369,297008.0
2019-02-01 15:30:00,40.55,40.96,40.52,40.94,1098040.0,36.1369,36.5023,36.1102,36.4845,1098040.0
2019-02-04 09:30:00,40.87,40.9,40.38,40.69,232994.0,36.4221,36.4488,35.9854,36.2617,232994.0
2019-02-04 10:00:00,40.67,40.82,40.61,40.77,295830.0,36.2438,36.3775,36.1904,36.333,295830.0
2019-02-04 10:30:00,40.74,40.94,40.7,40.88,124198.0,36.3062,36.4845,36.2706,36.431,124198.0
2019-02-04 11:00:00,40.89,41.16,40.89,41.13,265160.0,36.4399,36.6805,36.4399,36.6538,265160.0
2019-02-04 11:30:00,41.13,41.22,41.08,41.21,290732.0,36.6538,36.734,36.6092,36.7251,290732.0
2019-02-04 12:00:00,41.22,41.47,41.17,41.32,531398.0,36.734,36.9568,36.6894,36.8231,531398.0
2019-02-04 12:30:00,41.32,41.37,41.12,41.13,299592.0,36.8231,36.8677,36.6449,36.6538,299592.0
2019-02-04 13:00:00,41.13,41.22,41.08,41.16,185620.0,36.6538,36.734,36.6092,36.6805,185620.0
2019-02-04 13:30:00,41.16,41.27,41.05,41.24,279638.0,36.6805,36.7785,36.5825,36.7518,279638.0
2019-02-04 14:00:00,41.24,41.29,41.16,41.19,257958.0,36.7518,36.7964,36.6805,36.7072,257958.0
2019-02-04 14:30:00,41.18,41.34,41.16,41.32,272160.0,36.6983,36.8409,36.6805,36.8231,272160.0
2019-02-04 15:00:00,41.32,41.41,41.3,41.35,303604.0,36.8231,36.9033,36.8053,36.8498,303604.0
2019-02-04 15:30:00,41.35,41.35,41.21,41.3,644422.0,36.8498,36.8498,36.7251,36.8053,644422.0
2019-02-05 09:30:00,41.13,41.86,41.13,41.57,418364.0,36.6538,37.3043,36.6538,37.0459,418364.0
2019-02-05 10:00:00,41.6,41.65,41.35,41.38,314162.0,37.0726,37.1172,36.8498,36.8766,314162.0
2019-02-05 10:30:00,41.38,41.43,41.24,41.33,312020.0,36.8766,36.9211,36.7518,36.832,312020.0
2019-02-05 11:00:00,41.34,41.58,41.2,41.24,382104.0,36.8409,37.0548,36.7162,36.7518,382104.0
2019-02-05 11:30:00,41.26,41.3,41.16,41.23,238366.0,36.7696,36.8053,36.6805,36.7429,238366.0
2019-02-05 12:00:00,41.23,41.3,41.18,41.3,154216.0,36.7429,36.8053,36.6983,36.8053,154216.0
2019-02-05 12:30:00,41.29,41.36,41.21,41.23,224418.0,36.7964,36.8587,36.7251,36.7429,224418.0
2019-02-05 13:00:00,41.23,41.31,41.18,41.3,137958.0,36.7429,36.8142,36.6983,36.8053,137958.0
2019-02-05 13:30:00,41.31,41.61,41.26,41.61,198814.0,36.8142,37.0815,36.7696,37.0815,198814.0
2019-02-05 14:00:00,41.62,41.78,41.6,41.73,367806.0,37.0905,37.233,37.0726,37.1885,367806.0
2019-02-05 14:30:00,41.73,41.88,41.62,41.76,521218.0,37.1885,37.3222,37.0905,37.2152,521218.0
2019-02-05 15:00:00,41.77,41.85,41.72,41.8,484574.0,37.2241,37.2954,37.1796,37.2509,484574.0
2019-02-05 15:30:00,41.8,41.8,41.54,41.63,968478.0,37.2509,37.2509,37.0192,37.0994,968478.0
2019-02-06 09:30:00,44.26,45.46,44.01,45.45,3371680.0,39.4431,40.5125,39.2203,40.5036,3371680.0
2019-02-06 10:00:00,45.47,45.84,45.13,45.13,2749774.0,40.5215,40.8512,40.2185,40.2185,2749774.0
2019-02-06 10:30:00,45.15,45.54,44.95,45.53,1148142.0,40.2363,40.5838,40.058,40.5749,1148142.0
2019-02-06 11:00:00,45.53,45.88,44.7,44.74,1050540.0,40.5749,40.8868,39.8353,39.8709,1050540.0
2019-02-06 11:30:00,44.76,45.32,44.74,45.12,806194.0,39.8887,40.3878,39.8709,40.2095,806194.0
2019-02-06 12:00:00,45.1,45.38,44.86,44.95,581002.0,40.1917,40.4412,39.9778,40.058,581002.0
2019-02-06 12:30:00,44.97,45.06,44.71,44.93,491438.0,40.0759,40.1561,39.8442,40.0402,491438.0
2019-02-06 13:00:00,44.95,45.1,44.7,45.06,509338.0,40.058,40.1917,39.8353,40.1561,509338.0
2019-02-06 13:30:00,45.05,45.06,44.75,44.77,469314.0,40.1472,40.1561,39.8798,39.8976,469314.0
2019-02-06 14:00:00,44.77,44.99,44.72,44.94,788034.0,39.8976,40.0937,39.8531,40.0491,788034.0
2019-02-06 14:30:00,44.92,44.94,44.7,44.72,412480.0,40.0313,40.0491,39.8353,39.8531,412480.0
2019-02-06 15:00:00,44.71,44.83,44.54,44.83,692250.0,39.8442,39.9511,39.6927,39.9511,692250.0
2019-02-06 15:30:00,44.83,44.98,44.59,44.65,2302142.0,39.9511,40.0848,39.7372,39.7907,2302142.0
2019-02-07 09:30:00,43.82,44.1,43.27,43.92,914478.0,39.051,39.3005,38.5609,39.1401,914478.0
2019-02-07 10:00:00,43.94,44.57,43.82,44.52,608016.0,39.158,39.7194,39.051,39.6748,608016.0
2019-02-07 10:30:00,44.51,44.59,43.73,43.74,432820.0,39.6659,39.7372,38.9708,38.9797,432820.0
2019-02-07 11:00:00,43.74,44.05,43.66,43.81,394904.0,38.9797,39.256,38.9084,39.0421,394904.0
2019-02-07 11:30:00,43.83,43.83,43.35,43.38,521228.0,39.0599,39.0599,38.6322,38.6589,521228.0
2019-02-07 12:00:00,43.38,43.55,43.35,43.48,390436.0,38.6589,38.8104,38.6322,38.748,390436.0
2019-02-07 12:30:00,43.48,43.75,43.47,43.63,236400.0,38.748,38.9886,38.7391,38.8817,236400.0
2019-02-07 13:00:00,43.62,43.95,43.62,43.92,256872.0,38.8728,39.1669,38.8728,39.1401,256872.0
2019-02-07 13:30:00,43.93,44.05,43.9,43.98,257418.0,39.1491,39.256,39.1223,39.1936,257418.0
2019-02-07 14:00:00,43.97,43.98,43.71,43.88,242130.0,39.1847,39.1936,38.953,39.1045,242130.0
2019-02-07 14:30:00,43.9,43.9,43.63,43.71,408546.0,39.1223,39.1223,38.8817,38.953,408546.0
2019-02-07 15:00:00,43.7,43.83,43.64,43.81,319966.0,38.9441,39.0599,38.8906,39.0421,319966.0
2019-02-07 15:30:00,43.81,44.05,43.72,44.04,987928.0,39.0421,39.256,38.9619,39.2471,987928.0
2019-02-08 09:30:00,43.37,43.74,43.25,43.37,252218.0,38.65,38.9797,38.5431,38.65,252218.0
2019-02-08 10:00:00,43.34,43.39,43.18,43.36,424180.0,38.6233,38.6678,38.4807,38.6411,424180.0
2019-02-08 10:30:00,43.36,43.51,43.1,43.15,389116.0,38.6411,38.7748,38.4094,38.4539,389116.0
2019-02-08 11:00:00,43.16,43.27,43.04,43.21,298530.0,38.4629,38.5609,38.3559,38.5074,298530.0
2019-02-08 11:30:00,43.22,43.55,43.02,43.34,506076.0,38.5163,38.8104,38.3381,38.6233,506076.0
2019-02-08 12:00:00,43.33,43.38,43.17,43.2,172676.0,38.6143,38.6589,38.4718,38.4985,172676.0
2019-02-08 12:30:00,43.22,43.39,43.22,43.35,225012.0,38.5163,38.6678,38.5163,38.6322,225012.0
2019-02-08 13:00:00,43.35,43.48,43.27,43.39,225226.0,38.6322,38.748,38.5609,38.6678,225226.0
2019-02-08 13:30:00,43.39,43.65,43.33,43.65,269688.0,38.6678,38.8995,38.6143,38.8995,269688.0
2019-02-08 14:00:00,43.65,43.88,43.61,43.81,435172.0,38.8995,39.1045,38.8639,39.0421,435172.0
2019-02-08 14:30:00,43.81,43.81,43.54,43.63,226754.0,39.0421,39.0421,38.8015,38.8817,226754.0
2019-02-08 15:00:00,43.62,43.74,43.55,43.69,162176.0,38.8728,38.9797,38.8104,38.9352,162176.0
2019-02-08 15:30:00,43.7,43.71,43.53,43.71,707786.0,38.9441,38.953,38.7926,38.953,707786.0
2019-02-11 09:30:00,43.88,43.91,43.5,43.8,309624.0,39.1045,39.1312,38.7658,39.0332,309624.0
2019-02-11 10:00:00,43.8,44.37,43.77,44.31,645078.0,39.0332,39.5412,39.0065,39.4877,645078.0
2019-02-11 10:30:00,44.32,44.46,44.1,44.21,289308.0,39.4966,39.6214,39.3005,39.3986,289308.0
2019-02-11 11:00:00,44.21,44.43,44.07,44.35,276212.0,39.3986,39.5946,39.2738,39.5233,276212.0
2019-02-11 11:30:00,44.35,44.48,44.27,44.46,246748.0,39.5233,39.6392,39.452,39.6214,246748.0
2019-02-11 12:00:00,44.45,44.56,44.44,44.52,175958.0,39.6125,39.7105,39.6035,39.6748,175958.0
2019-02-11 12:30:00,44.54,44.71,44.49,44.57,338566.0,39.6927,39.8442,39.6481,39.7194,338566.0
2019-02-11 13:00:00,44.57,44.59,44.38,44.4,199824.0,39.7194,39.7372,39.5501,39.5679,199824.0
2019-02-11 13:30:00,44.39,44.5,44.37,44.49,209902.0,39.559,39.657,39.5412,39.6481,209902.0
2019-02-11 14:00:00,44.49,44.54,44.3,44.31,215152.0,39.6481,39.6927,39.4788,39.4877,215152.0
2019-02-11 14:30:00,44.31,44.34,44.12,44.23,179578.0,39.4877,39.5144,39.3184,39.4164,179578.0
2019-02-11 15:00:00,44.23,44.33,44.2,44.27,431612.0,39.4164,39.5055,39.3897,39.452,431612.0
2019-02-11 15:30:00,44.27,44.54,44.23,44.48,820490.0,39.452,39.6927,39.4164,39.6392,820490.0
2019-02-12 09:30:00,45.1,45.6,45.09,45.45,708892.0,40.1917,40.6373,40.1828,40.5036,708892.0
2019-02-12 10:00:00,45.44,45.9,45.43,45.68,886004.0,40.4947,40.9047,40.4858,40.7086,886004.0
2019-02-12 10:30:00,45.7,45.77,45.42,45.63,689496.0,40.7264,40.7888,40.4769,40.664,689496.0
2019-02-12 11:00:00,45.63,45.67,45.49,45.55,381524.0,40.664,40.6997,40.5393,40.5927,381524.0
2019-02-12 11:30:00,45.55,45.56,45.27,45.43,371670.0,40.5927,40.6017,40.3432,40.4858,371670.0
2019-02-12 12:00:00,45.44,45.49,45.24,45.37,489800.0,40.4947,40.5393,40.3165,40.4323,489800.0
2019-02-12 12:30:00,45.38,45.4,45.27,45.38,210238.0,40.4412,40.4591,40.3432,40.4412,210238.0
2019-02-12 13:00:00,45.38,45.46,45.23,45.42,347192.0,40.4412,40.5125,40.3076,40.4769,347192.0
2019-02-12 13:30:00,45.43,45.65,45.41,45.65,314360.0,40.4858,40.6819,40.468,40.6819,314360.0
2019-02-12 14:00:00,45.65,45.72,45.57,45.7,289064.0,40.6819,40.7442,40.6106,40.7264,289064.0
2019-02-12 14:30:00,45.71,45.8,45.67,45.68,455056.0,40.7353,40.8155,40.6997,40.7086,455056.0
2019-02-12 15:00:00,45.68,45.72,45.6,45.67,218822.0,40.7086,40.7442,40.6373,40.6997,218822.0
2019-02-12 15:30:00,45.68,45.81,45.58,45.76,1095046.0,40.7086,40.8244,40.6195,40.7799,1095046.0
2019-02-13 09:30:00,45.67,45.76,45.32,45.66,404504.0,40.6997,40.7799,40.3878,40.6908,404504.0
2019-02-13 10:00:00,45.63,45.7,45.3,45.42,304580.0,40.664,40.7264,40.37,40.4769,304580.0
2019-02-13 10:30:00,45.42,45.53,45.36,45.49,377658.0,40.4769,40.5749,40.4234,40.5393,377658.0
2019-02-13 11:00:00,45.49,45.73,45.49,45.69,202446.0,40.5393,40.7532,40.5393,40.7175,202446.0
2019-02-13 11:30:00,45.68,45.77,45.58,45.74,170968.0,40.7086,40.7888,40.6195,40.7621,170968.0
2019-02-13 12:00:00,45.76,45.87,45.73,45.86,123288.0,40.7799,40.8779,40.7532,40.869,123288.0
2019-02-13 12:30:00,45.85,45.91,45.74,45.77,130088.0,40.8601,40.9136,40.7621,40.7888,130088.0
2019-02-13 13:00:00,45.76,45.82,45.72,45.76,127084.0,40.7799,40.8334,40.7442,40.7799,127084.0
2019-02-13 13:30:00,45.75,45.83,45.71,45.78,170894.0,40.771,40.8423,40.7353,40.7977,170894.0
2019-02-13 14:00:00,45.8,45.88,45.75,45.82,203528.0,40.8155,40.8868,40.771,40.8334,203528.0
2019-02-13 14:30:00,45.83,45.88,45.78,45.85,152652.0,40.8423,40.8868,40.7977,40.8601,152652.0
2019-02-13 15:00:00,45.85,45.88,45.77,45.82,184172.0,40.8601,40.8868,40.7888,40.8334,184172.0
2019-02-13 15:30:00,45.82,45.84,45.46,45.6,868844.0,40.8334,40.8512,40.5125,40.6373,868844.0
2019-02-14 09:30:00,45.33,45.85,44.95,45.77,369574.0,40.3967,40.8601,40.058,40.7888,369574.0
2019-02-14 10:00:00,45.77,45.88,45.6,45.63,276046.0,40.7888,40.8868,40.6373,40.664,276046.0
2019-02-14 10:30:00,45.64,45.65,45.27,45.59,111342.0,40.6729,40.6819,40.3432,40.6284,111342.0
2019-02-14 11:00:00,45.58,45.63,45.43,45.52,107142.0,40.6195,40.664,40.4858,40.566,107142.0
2019-02-14 11:30:00,45.52,45.52,45.24,45.26,337972.0,40.566,40.566,40.3165,40.3343,337972.0
2019-02-14 12:00:00,45.26,45.35,45.09,45.19,657866.0,40.3343,40.4145,40.1828,40.2719,657866.0
2019-02-14 12:30:00,45.2,45.26,45.15,45.15,250136.0,40.2808,40.3343,40.2363,40.2363,250136.0
2019-02-14 13:00:00,45.15,45.28,45.06,45.08,291032.0,40.2363,40.3521,40.1561,40.1739,291032.0
2019-02-14 13:30:00,45.08,45.22,45.07,45.09,261338.0,40.1739,40.2987,40.165,40.1828,261338.0
2019-02-14 14:00:00,45.09,45.1,44.96,45.06,294514.0,40.1828,40.1917,40.067,40.1561,294514.0
2019-02-14 14:30:00,45.08,45.16,45.04,45.14,233386.0,40.1739,40.2452,40.1382,40.2274,233386.0
2019-02-14 15:00:00,45.15,45.27,45.09,45.24,189934.0,40.2363,40.3432,40.1828,40.3165,189934.0
2019-02-14 15:30:00,45.25,45.43,45.24,45.3,718000.0,40.3254,40.4858,40.3165,40.37,718000.0
2019-02-15 09:30:00,45.64,45.69,45.04,45.3,551934.0,40.6729,40.7175,40.1382,40.37,551934.0
2019-02-15 10:00:00,45.3,45.63,45.27,45.6,456574.0,40.37,40.664,40.3432,40.6373,456574.0
2019-02-15 10:30:00,45.6,45.78,45.49,45.49,165446.0,40.6373,40.7977,40.5393,40.5393,165446.0
2019-02-15 11:00:00,45.5,45.62,45.46,45.57,145562.0,40.5482,40.6551,40.5125,40.6106,145562.0
2019-02-15 11:30:00,45.57,45.63,45.48,45.58,157970.0,40.6106,40.664,40.5304,40.6195,157970.0
2019-02-15 12:00:00,45.59,45.65,45.49,45.61,221462.0,40.6284,40.6819,40.5393,40.6462,221462.0
2019-02-15 12:30:00,45.6,45.65,45.57,45.59,140408.0,40.6373,40.6819,40.6106,40.6284,140408.0
2019-02-15 13:00:00,45.59,45.68,45.52,45.64,93766.0,40.6284,40.7086,40.566,40.6729,93766.0
2019-02-15 13:30:00,45.63,45.77,45.62,45.7,134738.0,40.664,40.7888,40.6551,40.7264,134738.0
2019-02-15 14:00:00,45.7,45.74,45.63,45.63,122478.0,40.7264,40.7621,40.664,40.664,122478.0
2019-02-15 14:30:00,45.64,45.72,45.6,45.61,181970.0,40.6729,40.7442,40.6373,40.6462,181970.0
2019-02-15 15:00:00,45.6,45.6,45.47,45.53,193770.0,40.6373,40.6373,40.5215,40.5749,193770.0
2019-02-15 15:30:00,45.52,45.66,45.51,45.55,630866.0,40.566,40.6908,40.5571,40.5927,630866.0
2019-02-19 09:30:00,45.31,45.52,45.22,45.49,158792.0,40.3789,40.566,40.2987,40.5393,158792.0
2019-02-19 10:00:00,45.47,45.6,45.15,45.27,130102.0,40.5215,40.6373,40.2363,40.3432,130102.0
2019-02-19 10:30:00,45.26,45.37,45.18,45.21,98480.0,40.3343,40.4323,40.263,40.2897,98480.0
2019-02-19 11:00:00,45.2,45.27,45.14,45.14,82664.0,40.2808,40.3432,40.2274,40.2274,82664.0
2019-02-19 11:30:00,45.13,45.37,45.03,45.31,294428.0,40.2185,40.4323,40.1293,40.3789,294428.0
2019-02-19 12:00:00,45.31,45.32,45.23,45.31,64786.0,40.3789,40.3878,40.3076,40.3789,64786.0
2019-02-19 12:30:00,45.3,45.35,45.24,45.33,63090.0,40.37,40.4145,40.3165,40.3967,63090.0
2019-02-19 13:00:00,45.33,45.37,45.31,45.33,72898.0,40.3967,40.4323,40.3789,40.3967,72898.0
2019-02-19 13:30:00,45.31,45.33,45.23,45.32,54448.0,40.3789,40.3967,40.3076,40.3878,54448.0
2019-02-19 14:00:00,45.31,45.57,45.3,45.52,110082.0,40.3789,40.6106,40.37,40.566,110082.0
2019-02-19 14:30:00,45.52,45.68,45.52,45.68,189592.0,40.566,40.7086,40.566,40.7086,189592.0
2019-02-19 15:00:00,45.66,45.66,45.43,45.45,146582.0,40.6908,40.6908,40.4858,40.5036,146582.0
2019-02-19 15:30:00,45.44,45.51,45.3,45.35,478828.0,40.4947,40.5571,40.37,40.4145,478828.0
2019-02-20 09:30:00,45.13,45.59,45.1,45.47,231408.0,40.3822,40.7938,40.3554,40.6864,231408.0
2019-02-20 10:00:00,45.44,45.58,45.39,45.58,74652.0,40.6596,40.7849,40.6148,40.7849,74652.0
2019-02-20 10:30:00,45.57,45.66,45.52,45.54,119658.0,40.7759,40.8564,40.7312,40.7491,119658.0
2019-02-20 11:00:00,45.54,45.64,45.48,45.64,157694.0,40.7491,40.8385,40.6954,40.8385,157694.0
2019-02-20 11:30:00,45.63,45.74,45.52,45.52,160820.0,40.8296,40.928,40.7312,40.7312,160820.0
2019-02-20 12:00:00,45.53,45.55,45.02,45.04,262906.0,40.7401,40.758,40.2838,40.3017,262906.0
2019-02-20 12:30:00,45.03,45.18,44.99,45.05,192022.0,40.2927,40.4269,40.2569,40.3106,192022.0
2019-02-20 13:00:00,45.03,45.21,45.02,45.16,156716.0,40.2927,40.4538,40.2838,40.409,156716.0
2019-02-20 13:30:00,45.16,45.31,45.1,45.26,199592.0,40.409,40.5433,40.3554,40.4985,199592.0
2019-02-20 14:00:00,45.25,45.34,44.88,45.02,163974.0,40.4896,40.5701,40.1585,40.2838,163974.0
2019-02-20 14:30:00,45.02,45.13,44.98,45.01,124450.0,40.2838,40.3822,40.248,40.2748,124450.0
2019-02-20 15:00:00,45.0,45.12,44.93,45.05,141674.0,40.2659,40.3733,40.2032,40.3106,141674.0
2019-02-20 15:30:00,45.05,45.07,44.75,44.82,847336.0,40.3106,40.3285,40.0422,40.1048,847336.0
2019-02-21 09:30:00,44.85,45.04,44.57,44.69,243554.0,40.1317,40.3017,39.8811,39.9885,243554.0
2019-02-21 10:00:00,44.68,44.68,44.35,44.42,309112.0,39.9795,39.9795,39.6843,39.7469,309112.0
2019-02-21 10:30:00,44.44,44.51,44.35,44.37,134070.0,39.7648,39.8274,39.6843,39.7022,134070.0
2019-02-21 11:00:00,44.39,44.51,44.38,44.38,174760.0,39.72,39.8274,39.7111,39.7111,174760.0
2019-02-21 11:30:00,44.37,44.57,44.35,44.53,208826.0,39.7022,39.8811,39.6843,39.8453,208826.0
2019-02-21 12:00:00,44.54,44.81,44.53,44.75,191274.0,39.8543,40.0959,39.8453,40.0422,191274.0
2019-02-21 12:30:00,44.77,44.85,44.7,44.72,61402.0,40.0601,40.1317,39.9974,40.0153,61402.0
2019-02-21 13:00:00,44.73,44.77,44.65,44.69,61910.0,40.0243,40.0601,39.9527,39.9885,61910.0
2019-02-21 13:30:00,44.7,44.77,44.66,44.68,182980.0,39.9974,40.0601,39.9616,39.9795,182980.0
2019-02-21 14:00:00,44.68,44.74,44.55,44.62,125310.0,39.9795,40.0332,39.8632,39.9259,125310.0
2019-02-21 14:30:00,44.62,44.63,44.34,44.35,201166.0,39.9259,39.9348,39.6753,39.6843,201166.0
2019-02-21 15:00:00,44.35,44.47,44.26,44.42,421688.0,39.6843,39.7916,39.6037,39.7469,421688.0
2019-02-21 15:30:00,44.42,44.51,44.24,44.5,712410.0,39.7469,39.8274,39.5858,39.8185,712410.0
2019-02-22 09:30:00,44.85,45.0,44.44,44.46,182366.0,40.1317,40.2659,39.7648,39.7827,182366.0
2019-02-22 10:00:00,44.49,44.58,44.37,44.47,152244.0,39.8095,39.8901,39.7022,39.7916,152244.0
2019-02-22 10:30:00,44.48,44.74,44.41,44.68,123970.0,39.8006,40.0332,39.7379,39.9795,123970.0
2019-02-22 11:00:00,44.68,44.72,44.55,44.6,220846.0,39.9795,40.0153,39.8632,39.908,220846.0
2019-02-22 11:30:00,44.62,44.79,44.62,44.7,83526.0,39.9259,40.078,39.9259,39.9974,83526.0
2019-02-22 12:00:00,44.7,44.73,44.56,44.62,110676.0,39.9974,40.0243,39.8722,39.9259,110676.0
2019-02-22 12:30:00,44.63,44.7,44.55,44.59,88848.0,39.9348,39.9974,39.8632,39.899,88848.0
2019-02-22 13:00:00,44.61,44.64,44.46,44.55,88392.0,39.9169,39.9437,39.7827,39.8632,88392.0
2019-02-22 13:30:00,44.55,44.59,44.48,44.55,87972.0,39.8632,39.899,39.8006,39.8632,87972.0
2019-02-22 14:00:00,44.56,44.62,44.46,44.5,141280.0,39.8722,39.9259,39.7827,39.8185,141280.0
2019-02-22 14:30:00,44.52,44.52,44.23,44.47,156078.0,39.8364,39.8364,39.5769,39.7916,156078.0
2019-02-22 15:00:00,44.46,44.56,44.45,44.54,102456.0,39.7827,39.8722,39.7737,39.8543,102456.0
2019-02-22 15:30:00,44.54,44.54,44.41,44.52,578650.0,39.8543,39.8543,39.7379,39.8364,578650.0
2019-02-25 09:30:00,45.13,45.57,45.13,45.42,480580.0,40.3822,40.7759,40.3822,40.6417,480580.0
2019-02-25 10:00:00,45.38,45.52,45.14,45.24,236526.0,40.6059,40.7312,40.3911,40.4806,236526.0
2019-02-25 10:30:00,45.24,45.35,45.16,45.25,133612.0,40.4806,40.5791,40.409,40.4896,133612.0
2019-02-25 11:00:00,45.24,45.46,45.21,45.38,178036.0,40.4806,40.6775,40.4538,40.6059,178036.0
2019-02-25 11:30:00,45.38,45.48,45.34,45.38,73646.0,40.6059,40.6954,40.5701,40.6059,73646.0
2019-02-25 12:00:00,45.38,45.41,45.08,45.13,247394.0,40.6059,40.6327,40.3375,40.3822,247394.0
2019-02-25 12:30:00,45.13,45.19,44.98,45.06,315356.0,40.3822,40.4359,40.248,40.3196,315356.0
2019-02-25 13:00:00,45.06,45.2,45.02,45.19,333232.0,40.3196,40.4448,40.2838,40.4359,333232.0
2019-02-25 13:30:00,45.19,45.29,45.04,45.24,219596.0,40.4359,40.5254,40.3017,40.4806,219596.0
2019-02-25 14:00:00,45.24,45.24,45.15,45.19,97970.0,40.4806,40.4806,40.4001,40.4359,97970.0
2019-02-25 14:30:00,45.19,45.24,45.08,45.13,240682.0,40.4359,40.4806,40.3375,40.3822,240682.0
2019-02-25 15:00:00,45.14,45.16,44.95,44.97,280968.0,40.3911,40.409,40.2211,40.239,280968.0
2019-02-25 15:30:00,44.97,45.02,44.85,44.91,511462.0,40.239,40.2838,40.1317,40.1853,511462.0
2019-02-26 09:30:00,44.8,44.87,44.63,44.73,141294.0,40.0869,40.1496,39.9348,40.0243,141294.0
2019-02-26 10:00:00,44.74,44.97,44.74,44.87,41928.0,40.0332,40.239,40.0332,40.1496,41928.0
2019-02-26 10:30:00,44.88,44.9,44.67,44.68,57046.0,40.1585,40.1764,39.9706,39.9795,57046.0
2019-02-26 11:00:00,44.68,44.85,44.64,44.85,94412.0,39.9795,40.1317,39.9437,40.1317,94412.0
2019-02-26 11:30:00,44.86,44.89,44.82,44.84,51682.0,40.1406,40.1674,40.1048,40.1227,51682.0
2019-02-26 12:00:00,44.85,45.02,44.82,44.97,72818.0,40.1317,40.2838,40.1048,40.239,72818.0
2019-02-26 12:30:00,44.98,45.0,44.66,44.68,209166.0,40.248,40.2659,39.9616,39.9795,209166.0
2019-02-26 13:00:00,44.67,44.73,44.62,44.69,86970.0,39.9706,40.0243,39.9259,39.9885,86970.0
2019-02-26 13:30:00,44.66,44.69,44.46,44.66,194146.0,39.9616,39.9885,39.7827,39.9616,194146.0
2019-02-26 14:00:00,44.66,44.72,44.65,44.69,83356.0,39.9616,40.0153,39.9527,39.9885,83356.0
2019-02-26 14:30:00,44.69,44.82,44.69,44.74,81494.0,39.9885,40.1048,39.9885,40.0332,81494.0
2019-02-26 15:00:00,44.75,44.87,44.73,44.74,176860.0,40.0422,40.1496,40.0243,40.0332,176860.0
2019-02-26 15:30:00,44.74,44.76,44.52,44.53,435818.0,40.0332,40.0511,39.8364,39.8453,435818.0
2019-02-27 09:30:00,44.22,44.38,43.73,43.83,704660.0,39.5679,39.7111,39.1295,39.219,704660.0
2019-02-27 10:00:00,43.82,43.82,43.4,43.7,673796.0,39.21,39.21,38.8342,39.1026,673796.0
2019-02-27 10:30:00,43.69,43.74,43.45,43.52,355132.0,39.0937,39.1384,38.8789,38.9416,355132.0
2019-02-27 11:00:00,43.52,43.63,43.41,43.6,611802.0,38.9416,39.04,38.8431,39.0132,611802.0
2019-02-27 11:30:00,43.59,43.83,43.51,43.52,1005842.0,39.0042,39.219,38.9326,38.9416,1005842.0
2019-02-27 12:00:00,43.52,43.71,43.52,43.66,188168.0,38.9416,39.1116,38.9416,39.0668,188168.0
2019-02-27 12:30:00,43.68,43.7,43.32,43.38,334154.0,39.0847,39.1026,38.7626,38.8163,334154.0
2019-02-27 13:00:00,43.38,43.58,43.37,43.57,336004.0,38.8163,38.9953,38.8074,38.9863,336004.0
2019-02-27 13:30:00,43.56,43.67,43.5,43.6,343544.0,38.9774,39.0758,38.9237,39.0132,343544.0
2019-02-27 14:00:00,43.6,43.62,43.38,43.57,267806.0,39.0132,39.0311,38.8163,38.9863,267806.0
2019-02-27 14:30:00,43.58,43.66,43.56,43.58,201670.0,38.9953,39.0668,38.9774,38.9953,201670.0
2019-02-27 15:00:00,43.58,43.6,43.51,43.51,279388.0,38.9953,39.0132,38.9326,38.9326,279388.0
2019-02-27 15:30:00,43.51,43.55,43.37,43.54,976898.0,38.9326,38.9684,38.8074,38.9595,976898.0
2019-02-28 09:30:00,43.17,43.57,43.16,43.54,295648.0,38.6284,38.9863,38.6194,38.9595,295648.0
2019-02-28 10:00:00,43.52,43.52,43.23,43.51,220660.0,38.9416,38.9416,38.6821,38.9326,220660.0
2019-02-28 10:30:00,43.49,43.55,43.37,43.47,125550.0,38.9147,38.9684,38.8074,38.8968,125550.0
2019-02-28 11:00:00,43.47,43.54,43.41,43.49,132052.0,38.8968,38.9595,38.8431,38.9147,132052.0
2019-02-28 11:30:00,43.47,43.58,43.45,43.56,120652.0,38.8968,38.9953,38.8789,38.9774,120652.0
2019-02-28 12:00:00,43.55,43.67,43.48,43.49,176576.0,38.9684,39.0758,38.9058,38.9147,176576.0
2019-02-28 12:30:00,43.49,43.49,43.37,43.45,136836.0,38.9147,38.9147,38.8074,38.8789,136836.0
2019-02-28 13:00:00,43.44,43.48,43.38,43.4,139724.0,38.87,38.9058,38.8163,38.8342,139724.0
2019-02-28 13:30:00,43.41,43.49,43.33,43.33,144122.0,38.8431,38.9147,38.7716,38.7716,144122.0
2019-02-28 14:00:00,43.32,43.35,43.27,43.34,132810.0,38.7626,38.7895,38.7179,38.7805,132810.0
2019-02-28 14:30:00,43.34,43.38,43.27,43.33,206260.0,38.7805,38.8163,38.7179,38.7716,206260.0
2019-02-28 15:00:00,43.33,43.35,43.24,43.31,310340.0,38.7716,38.7895,38.691,38.7537,310340.0
2019-02-28 15:30:00,43.3,43.46,43.3,43.44,720524.0,38.7447,38.8879,38.7447,38.87,720524.0
2019-03-01 09:30:00,43.95,44.46,43.79,44.38,457016.0,39.3263,39.7827,39.1832,39.7111,457016.0
2019-03-01 10:00:00,44.34,44.34,43.81,43.91,129194.0,39.6753,39.6753,39.2011,39.2905,129194.0
2019-03-01 10:30:00,43.88,43.91,43.8,43.89,87814.0,39.2637,39.2905,39.1921,39.2727,87814.0
2019-03-01 11:00:00,43.88,43.9,43.71,43.84,112190.0,39.2637,39.2816,39.1116,39.2279,112190.0
2019-03-01 11:30:00,43.84,43.88,43.57,43.7,182684.0,39.2279,39.2637,38.9863,39.1026,182684.0
2019-03-01 12:00:00,43.7,43.93,43.65,43.93,96372.0,39.1026,39.3084,39.0579,39.3084,96372.0
2019-03-01 12:30:00,43.93,44.09,43.92,44.03,78794.0,39.3084,39.4516,39.2995,39.3979,78794.0
2019-03-01 13:00:00,44.02,44.04,43.92,43.98,148708.0,39.389,39.4069,39.2995,39.3532,148708.0
2019-03-01 13:30:00,43.99,44.06,43.97,44.05,160458.0,39.3621,39.4248,39.3442,39.4158,160458.0
2019-03-01 14:00:00,44.05,44.36,44.04,44.35,316748.0,39.4158,39.6932,39.4069,39.6843,316748.0
2019-03-01 14:30:00,44.36,44.36,44.21,44.24,107548.0,39.6932,39.6932,39.559,39.5858,107548.0
2019-03-01 15:00:00,44.24,44.31,44.21,44.3,137146.0,39.5858,39.6485,39.559,39.6395,137146.0
2019-03-01 15:30:00,44.3,44.34,44.21,44.33,684626.0,39.6395,39.6753,39.559,39.6664,684626.0
2019-03-04 09:30:00,44.67,44.76,44.4,44.7,219010.0,39.9706,40.0511,39.729,39.9974,219010.0
2019-03-04 10:00:00,44.68,44.77,44.51,44.77,131864.0,39.9795,40.0601,39.8274,40.0601,131864.0
2019-03-04 10:30:00,44.78,44.79,44.54,44.56,127580.0,40.069,40.078,39.8543,39.8722,127580.0
2019-03-04 11:00:00,44.55,44.57,44.3,44.32,110906.0,39.8632,39.8811,39.6395,39.6574,110906.0
2019-03-04 11:30:00,44.3,44.35,43.99,44.01,141120.0,39.6395,39.6843,39.3621,39.38,141120.0
2019-03-04 12:00:00,43.99,44.11,43.8,43.93,75790.0,39.3621,39.4695,39.1921,39.3084,75790.0
2019-03-04 12:30:00,43.93,44.06,43.85,44.0,50478.0,39.3084,39.4248,39.2369,39.3711,50478.0
2019-03-04 13:00:00,44.01,44.16,43.9,44.16,49936.0,39.38,39.5142,39.2816,39.5142,49936.0
2019-03-04 13:30:00,44.17,44.29,44.12,44.25,59350.0,39.5232,39.6306,39.4785,39.5948,59350.0
2019-03-04 14:00:00,44.27,44.28,44.12,44.26,54306.0,39.6127,39.6216,39.4785,39.6037,54306.0
2019-03-04 14:30:00,44.28,44.28,44.04,44.04,128550.0,39.6216,39.6216,39.4069,39.4069,128550.0
2019-03-04 15:00:00,44.04,44.16,43.97,44.15,98372.0,39.4069,39.5142,39.3442,39.5053,98372.0
2019-03-04 15:30:00,44.14,44.38,44.12,44.27,876014.0,39.4963,39.7111,39.4785,39.6127,876014.0
2019-03-05 09:30:00,44.21,44.25,43.71,43.93,123282.0,39.559,39.5948,39.1116,39.3084,123282.0
2019-03-05 10:00:00,43.98,44.12,43.82,43.83,122984.0,39.3532,39.4785,39.21,39.219,122984.0
2019-03-05 10:30:00,43.85,44.02,43.85,44.0,142492.0,39.2369,39.389,39.2369,39.3711,142492.0
2019-03-05 11:00:00,44.01,44.1,43.95,44.03,122056.0,39.38,39.4606,39.3263,39.3979,122056.0
2019-03-05 11:30:00,44.02,44.15,44.01,44.13,102710.0,39.389,39.5053,39.38,39.4874,102710.0
2019-03-05 12:00:00,44.13,44.24,44.08,44.1,167430.0,39.4874,39.5858,39.4427,39.4606,167430.0
2019-03-05 12:30:00,44.1,44.12,43.99,44.06,398412.0,39.4606,39.4785,39.3621,39.4248,398412.0
2019-03-05 13:00:00,44.06,44.15,44.01,44.01,158680.0,39.4248,39.5053,39.38,39.38,158680.0
2019-03-05 13:30:00,44.01,44.06,43.95,43.99,89700.0,39.38,39.4248,39.3263,39.3621,89700.0
2019-03-05 14:00:00,43.99,44.02,43.93,43.94,80264.0,39.3621,39.389,39.3084,39.3174,80264.0
2019-03-05 14:30:00,43.94,43.94,43.74,43.74,170960.0,39.3174,39.3174,39.1384,39.1384,170960.0
2019-03-05 15:00:00,43.74,43.78,43.68,43.76,242728.0,39.1384,39.1742,39.0847,39.1563,242728.0
2019-03-05 15:30:00,43.76,43.88,43.62,43.62,600968.0,39.1563,39.2637,39.0311,39.0311,600968.0
2019-03-06 09:30:00,43.7,44.04,43.53,43.57,222678.0,39.1026,39.4069,38.9505,38.9863,222678.0
2019-03-06 10:00:00,43.58,43.58,43.35,43.35,233338.0,38.9953,38.9953,38.7895,38.7895,233338.0
2019-03-06 10:30:00,43.35,43.37,43.2,43.37,99794.0,38.7895,38.8074,38.6552,38.8074,99794.0
2019-03-06 11:00:00,43.35,43.49,43.34,43.46,187444.0,38.7895,38.9147,38.7805,38.8879,187444.0
2019-03-06 11:30:00,43.46,43.48,43.28,43.34,90880.0,38.8879,38.9058,38.7268,38.7805,90880.0
2019-03-06 12:00:00,43.34,43.46,43.3,43.33,70402.0,38.7805,38.8879,38.7447,38.7716,70402.0
2019-03-06 12:30:00,43.35,43.47,43.34,43.36,71386.0,38.7895,38.8968,38.7805,38.7984,71386.0
2019-03-06 13:00:00,43.36,43.45,43.23,43.28,442042.0,38.7984,38.8789,38.6821,38.7268,442042.0
2019-03-06 13:30:00,43.29,43.52,43.29,43.48,65024.0,38.7358,38.9416,38.7358,38.9058,65024.0
2019-03-06 14:00:00,43.48,43.52,43.4,43.42,76612.0,38.9058,38.9416,38.8342,38.8521,76612.0
2019-03-06 14:30:00,43.43,43.47,43.29,43.41,127044.0,38.861,38.8968,38.7358,38.8431,127044.0
2019-03-06 15:00:00,43.41,43.46,43.33,43.38,123234.0,38.8431,38.8879,38.7716,38.8163,123234.0
2019-03-06 15:30:00,43.37,43.43,43.22,43.24,776132.0,38.8074,38.861,38.6731,38.691,776132.0
2019-03-07 09:30:00,42.97,43.02,42.27,42.41,331270.0,38.4494,38.4942,37.8231,37.9484,331270.0
2019-03-07 10:00:00,42.36,42.72,42.33,42.69,253654.0,37.9036,38.2257,37.8768,38.1989,253654.0
2019-03-07 10:30:00,42.69,42.81,42.56,42.65,181378.0,38.1989,38.3063,38.0826,38.1631,181378.0
2019-03-07 11:00:00,42.63,42.81,42.59,42.79,122268.0,38.1452,38.3063,38.1094,38.2884,122268.0
2019-03-07 11:30:00,42.83,42.98,42.72,42.73,128526.0,38.3242,38.4584,38.2257,38.2347,128526.0
2019-03-07 12:00:00,42.72,42.83,42.68,42.74,99686.0,38.2257,38.3242,38.1899,38.2436,99686.0
2019-03-07 12:30:00,42.73,42.8,42.66,42.74,222740.0,38.2347,38.2973,38.172,38.2436,222740.0
2019-03-07 13:00:00,42.74,42.75,42.58,42.58,98236.0,38.2436,38.2526,38.1005,38.1005,98236.0
2019-03-07 13:30:00,42.58,42.6,42.37,42.43,147062.0,38.1005,38.1184,37.9126,37.9662,147062.0
2019-03-07 14:00:00,42.42,42.44,42.27,42.37,172206.0,37.9573,37.9752,37.8231,37.9126,172206.0
2019-03-07 14:30:00,42.37,42.38,42.16,42.17,205862.0,37.9126,37.9215,37.7247,37.7336,205862.0
2019-03-07 15:00:00,42.18,42.32,42.13,42.16,205908.0,37.7425,37.8678,37.6978,37.7247,205908.0
2019-03-07 15:30:00,42.16,42.31,42.14,42.22,690830.0,37.7247,37.8589,37.7068,37.7783,690830.0
2019-03-08 09:30:00,41.73,42.19,41.52,42.04,490480.0,37.3399,37.7515,37.152,37.6173,490480.0
2019-03-08 10:00:00,41.99,42.04,41.76,41.99,187830.0,37.5725,37.6173,37.3667,37.5725,187830.0
2019-03-08 10:30:00,41.98,42.39,41.98,42.25,220852.0,37.5636,37.9305,37.5636,37.8052,220852.0
2019-03-08 11:00:00,42.25,42.48,42.24,42.43,150666.0,37.8052,38.011,37.7962,37.9662,150666.0
2019-03-08 11:30:00,42.43,42.48,42.3,42.32,89040.0,37.9662,38.011,37.8499,37.8678,89040.0
2019-03-08 12:00:00,42.34,42.36,42.24,42.31,72418.0,37.8857,37.9036,37.7962,37.8589,72418.0
2019-03-08 12:30:00,42.3,42.35,42.17,42.19,88264.0,37.8499,37.8947,37.7336,37.7515,88264.0
2019-03-08 13:00:00,42.18,42.26,42.12,42.18,99074.0,37.7425,37.8141,37.6889,37.7425,99074.0
2019-03-08 13:30:00,42.18,42.35,42.17,42.34,99602.0,37.7425,37.8947,37.7336,37.8857,99602.0
2019-03-08 14:00:00,42.34,42.5,42.31,42.46,134116.0,37.8857,38.0289,37.8589,37.9931,134116.0
2019-03-08 14:30:00,42.47,42.67,42.45,42.6,111752.0,38.002,38.181,37.9841,38.1184,111752.0
2019-03-08 15:00:00,42.59,42.7,42.38,42.43,157772.0,38.1094,38.2078,37.9215,37.9662,157772.0
2019-03-08 15:30:00,42.43,42.57,42.38,42.54,560664.0,37.9662,38.0915,37.9215,38.0647,560664.0
2019-03-11 09:30:00,42.8,43.33,42.63,43.25,136752.0,38.2973,38.7716,38.1452,38.7,136752.0
2019-03-11 10:00:00,43.24,43.38,43.1,43.13,116726.0,38.691,38.8163,38.5658,38.5926,116726.0
2019-03-11 10:30:00,43.1,43.37,43.09,43.27,64668.0,38.5658,38.8074,38.5568,38.7179,64668.0
2019-03-11 11:00:00,43.26,43.4,43.2,43.27,132074.0,38.7089,38.8342,38.6552,38.7179,132074.0
2019-03-11 11:30:00,43.27,43.35,43.19,43.35,98656.0,38.7179,38.7895,38.6463,38.7895,98656.0
2019-03-11 12:00:00,43.35,43.4,43.3,43.35,145180.0,38.7895,38.8342,38.7447,38.7895,145180.0
2019-03-11 12:30:00,43.33,43.43,43.26,43.34,100034.0,38.7716,38.861,38.7089,38.7805,100034.0
2019-03-11 13:00:00,43.35,43.49,43.35,43.46,74580.0,38.7895,38.9147,38.7895,38.8879,74580.0
2019-03-11 13:30:00,43.47,43.57,43.46,43.52,81074.0,38.8968,38.9863,38.8879,38.9416,81074.0
2019-03-11 14:00:00,43.54,43.54,43.38,43.44,81116.0,38.9595,38.9595,38.8163,38.87,81116.0
2019-03-11 14:30:00,43.45,43.49,43.35,43.42,80022.0,38.8789,38.9147,38.7895,38.8521,80022.0
2019-03-11 15:00:00,43.41,43.52,43.36,43.41,107258.0,38.8431,38.9416,38.7984,38.8431,107258.0
2019-03-11 15:30:00,43.4,43.46,43.31,43.4,341220.0,38.8342,38.8879,38.7537,38.8342,341220.0
2019-03-12 09:30:00,43.56,43.56,43.07,43.37,148320.0,38.9774,38.9774,38.5389,38.8074,148320.0
2019-03-12 10:00:00,43.35,43.43,43.24,43.29,71382.0,38.7895,38.861,38.691,38.7358,71382.0
2019-03-12 10:30:00,43.32,43.36,43.17,43.21,162962.0,38.7626,38.7984,38.6284,38.6642,162962.0
2019-03-12 11:00:00,43.19,43.27,43.02,43.03,71108.0,38.6463,38.7179,38.4942,38.5031,71108.0
2019-03-12 11:30:00,43.02,43.37,43.01,43.35,100210.0,38.4942,38.8074,38.4852,38.7895,100210.0
2019-03-12 12:00:00,43.33,43.44,43.24,43.42,60250.0,38.7716,38.87,38.691,38.8521,60250.0
2019-03-12 12:30:00,43.4,43.49,43.34,43.4,66872.0,38.8342,38.9147,38.7805,38.8342,66872.0
2019-03-12 13:00:00,43.4,43.42,43.35,43.38,44616.0,38.8342,38.8521,38.7895,38.8163,44616.0
2019-03-12 13:30:00,43.4,43.51,43.35,43.49,63046.0,38.8342,38.9326,38.7895,38.9147,63046.0
2019-03-12 14:00:00,43.49,43.52,43.37,43.37,60406.0,38.9147,38.9416,38.8074,38.8074,60406.0
2019-03-12 14:30:00,43.38,43.42,43.29,43.35,63528.0,38.8163,38.8521,38.7358,38.7895,63528.0
2019-03-12 15:00:00,43.35,43.35,43.15,43.23,126464.0,38.7895,38.7895,38.6105,38.6821,126464.0
2019-03-12 15:30:00,43.23,43.24,43.11,43.15,391724.0,38.6821,38.691,38.5747,38.6105,391724.0
2019-03-13 09:30:00,43.38,43.54,43.23,43.35,212726.0,38.8163,38.9595,38.6821,38.7895,212726.0
2019-03-13 10:00:00,43.36,43.42,43.21,43.21,148958.0,38.7984,38.8521,38.6642,38.6642,148958.0
2019-03-13 10:30:00,43.22,43.29,43.19,43.27,143100.0,38.6731,38.7358,38.6463,38.7179,143100.0
2019-03-13 11:00:00,43.27,43.42,43.27,43.38,118670.0,38.7179,38.8521,38.7179,38.8163,118670.0
2019-03-13 11:30:00,43.37,43.42,43.21,43.33,334750.0,38.8074,38.8521,38.6642,38.7716,334750.0
2019-03-13 12:00:00,43.33,43.33,43.19,43.23,181386.0,38.7716,38.7716,38.6463,38.6821,181386.0
2019-03-13 12:30:00,43.23,43.23,43.13,43.19,69062.0,38.6821,38.6821,38.5926,38.6463,69062.0
2019-03-13 13:00:00,43.2,43.23,43.16,43.17,84874.0,38.6552,38.6821,38.6194,38.6284,84874.0
2019-03-13 13:30:00,43.16,43.25,43.16,43.25,121704.0,38.6194,38.7,38.6194,38.7,121704.0
2019-03-13 14:00:00,43.25,43.27,43.13,43.14,274734.0,38.7,38.7179,38.5926,38.6016,274734.0
2019-03-13 14:30:00,43.13,43.16,42.85,42.88,224208.0,38.5926,38.6194,38.3421,38.3689,224208.0
2019-03-13 15:00:00,42.88,42.88,42.54,42.59,422580.0,38.3689,38.3689,38.0647,38.1094,422580.0
2019-03-13 15:30:00,42.58,42.72,42.49,42.52,1206880.0,38.1005,38.2257,38.0199,38.0468,1206880.0
2019-03-14 09:30:00,42.52,42.74,42.38,42.62,111470.0,38.0468,38.2436,37.9215,38.1363,111470.0
2019-03-14 10:00:00,42.62,42.64,42.38,42.42,130494.0,38.1363,38.1542,37.9215,37.9573,130494.0
2019-03-14 10:30:00,42.41,42.44,42.21,42.24,156556.0,37.9484,37.9752,37.7694,37.7962,156556.0
2019-03-14 11:00:00,42.26,42.27,42.09,42.13,175662.0,37.8141,37.8231,37.662,37.6978,175662.0
2019-03-14 11:30:00,42.13,42.22,42.03,42.21,478128.0,37.6978,37.7783,37.6083,37.7694,478128.0
2019-03-14 12:00:00,42.22,42.38,42.19,42.37,97690.0,37.7783,37.9215,37.7515,37.9126,97690.0
2019-03-14 12:30:00,42.36,42.42,42.29,42.3,61200.0,37.9036,37.9573,37.841,37.8499,61200.0
2019-03-14 13:00:00,42.31,42.33,42.18,42.21,58958.0,37.8589,37.8768,37.7425,37.7694,58958.0
2019-03-14 13:30:00,42.22,42.23,42.05,42.07,126844.0,37.7783,37.7873,37.6262,37.6441,126844.0
2019-03-14 14:00:00,42.07,42.13,42.05,42.11,108058.0,37.6441,37.6978,37.6262,37.6799,108058.0
2019-03-14 14:30:00,42.11,42.12,41.96,42.01,123048.0,37.6799,37.6889,37.5457,37.5904,123048.0
2019-03-14 15:00:00,42.01,42.08,41.98,42.02,167592.0,37.5904,37.6531,37.5636,37.5994,167592.0
2019-03-14 15:30:00,42.02,42.09,41.98,42.0,690504.0,37.5994,37.662,37.5636,37.5815,690504.0
2019-03-15 09:30:00,42.38,43.42,42.17,43.4,811438.0,37.9215,38.8521,37.7336,38.8342,811438.0
2019-03-15 10:00:00,43.38,43.43,43.15,43.33,181620.0,38.8163,38.861,38.6105,38.7716,181620.0
2019-03-15 10:30:00,43.35,43.45,43.07,43.24,256108.0,38.7895,38.8789,38.5389,38.691,256108.0
2019-03-15 11:00:00,43.25,43.31,43.02,43.03,152464.0,38.7,38.7537,38.4942,38.5031,152464.0
2019-03-15 11:30:00,43.02,43.08,42.94,43.02,91298.0,38.4942,38.5479,38.4226,38.4942,91298.0
2019-03-15 12:00:00,43.02,43.2,43.01,43.08,95922.0,38.4942,38.6552,38.4852,38.5479,95922.0
2019-03-15 12:30:00,43.09,43.1,42.95,42.96,105778.0,38.5568,38.5658,38.4315,38.4405,105778.0
2019-03-15 13:00:00,42.96,43.04,42.94,43.02,121546.0,38.4405,38.5121,38.4226,38.4942,121546.0
2019-03-15 13:30:00,43.02,43.04,42.94,42.94,62006.0,38.4942,38.5121,38.4226,38.4226,62006.0
2019-03-15 14:00:00,42.94,43.04,42.9,43.04,106660.0,38.4226,38.5121,38.3868,38.5121,106660.0
2019-03-15 14:30:00,43.04,43.09,43.0,43.02,95910.0,38.5121,38.5568,38.4763,38.4942,95910.0
2019-03-15 15:00:00,43.02,43.04,42.97,43.02,101312.0,38.4942,38.5121,38.4494,38.4942,101312.0
2019-03-15 15:30:00,43.02,43.06,42.93,43.06,599024.0,38.4942,38.53,38.4136,38.53,599024.0
2019-03-18 09:30:00,42.98,43.2,42.71,43.05,367510.0,38.4584,38.6552,38.2168,38.521,367510.0
2019-03-18 10:00:00,43.05,43.22,43.0,43.02,160752.0,38.521,38.6731,38.4763,38.4942,160752.0
2019-03-18 10:30:00,43.04,43.12,42.98,43.02,130738.0,38.5121,38.5837,38.4584,38.4942,130738.0
2019-03-18 11:00:00,43.02,43.04,42.63,42.68,357858.0,38.4942,38.5121,38.1452,38.1899,357858.0
2019-03-18 11:30:00,42.67,42.68,42.52,42.53,188696.0,38.181,38.1899,38.0468,38.0557,188696.0
2019-03-18 12:00:00,42.56,42.61,42.38,42.43,181176.0,38.0826,38.1273,37.9215,37.9662,181176.0
2019-03-18 12:30:00,42.42,42.64,42.42,42.58,149204.0,37.9573,38.1542,37.9573,38.1005,149204.0
2019-03-18 13:00:00,42.58,42.62,42.54,42.55,149792.0,38.1005,38.1363,38.0647,38.0736,149792.0
2019-03-18 13:30:00,42.55,42.55,42.49,42.51,100616.0,38.0736,38.0736,38.0199,38.0378,100616.0
2019-03-18 14:00:00,42.51,42.54,42.42,42.46,230648.0,38.0378,38.0647,37.9573,37.9931,230648.0
2019-03-18 14:30:00,42.46,42.6,42.45,42.6,416358.0,37.9931,38.1184,37.9841,38.1184,416358.0
2019-03-18 15:00:00,42.6,42.63,42.51,42.53,373712.0,38.1184,38.1452,38.0378,38.0557,373712.0
2019-03-18 15:30:00,42.52,42.73,42.52,42.67,416254.0,38.0468,38.2347,38.0468,38.181,416254.0
2019-03-19 09:30:00,42.85,43.1,42.84,42.92,222306.0,38.3421,38.5658,38.3331,38.4047,222306.0
2019-03-19 10:00:00,42.92,43.17,42.92,43.01,104798.0,38.4047,38.6284,38.4047,38.4852,104798.0
2019-03-19 10:30:00,43.01,43.09,42.89,42.9,87130.0,38.4852,38.5568,38.3779,38.3868,87130.0
2019-03-19 11:00:00,42.89,42.97,42.87,42.9,66094.0,38.3779,38.4494,38.36,38.3868,66094.0
2019-03-19 11:30:00,42.89,42.96,42.87,42.96,75868.0,38.3779,38.4405,38.36,38.4405,75868.0
2019-03-19 12:00:00,42.96,43.02,42.95,42.99,89054.0,38.4405,38.4942,38.4315,38.4673,89054.0
2019-03-19 12:30:00,42.99,43.02,42.73,42.88,136662.0,38.4673,38.4942,38.2347,38.3689,136662.0
2019-03-19 13:00:00,42.92,42.93,42.83,42.88,106514.0,38.4047,38.4136,38.3242,38.3689,106514.0
2019-03-19 13:30:00,42.88,42.91,42.85,42.87,90322.0,38.3689,38.3957,38.3421,38.36,90322.0
2019-03-19 14:00:00,42.88,42.98,42.86,42.95,109558.0,38.3689,38.4584,38.351,38.4315,109558.0
2019-03-19 14:30:00,42.94,42.99,42.87,42.88,117060.0,38.4226,38.4673,38.36,38.3689,117060.0
2019-03-19 15:00:00,42.88,42.99,42.88,42.99,255160.0,38.3689,38.4673,38.3689,38.4673,255160.0
2019-03-19 15:30:00,42.98,43.06,42.9,43.06,517398.0,38.4584,38.53,38.3868,38.53,517398.0
2019-03-20 09:30:00,43.1,43.36,42.82,42.82,118174.0,38.5658,38.7984,38.3152,38.3152,118174.0
2019-03-20 10:00:00,42.83,42.87,42.53,42.55,77040.0,38.3242,38.36,38.0557,38.0736,77040.0
2019-03-20 10:30:00,42.55,42.58,42.36,42.48,115178.0,38.0736,38.1005,37.9036,38.011,115178.0
2019-03-20 11:00:00,42.51,42.53,42.19,42.22,108140.0,38.0378,38.0557,37.7515,37.7783,108140.0
2019-03-20 11:30:00,42.23,42.25,42.02,42.07,95596.0,37.7873,37.8052,37.5994,37.6441,95596.0
2019-03-20 12:00:00,42.07,42.15,41.95,42.12,99858.0,37.6441,37.7157,37.5367,37.6889,99858.0
2019-03-20 12:30:00,42.1,42.12,41.84,42.01,116470.0,37.671,37.6889,37.4383,37.5904,116470.0
2019-03-20 13:00:00,41.99,42.05,41.96,41.99,63554.0,37.5725,37.6262,37.5457,37.5725,63554.0
2019-03-20 13:30:00,42.0,42.11,41.98,42.07,66942.0,37.5815,37.6799,37.5636,37.6441,66942.0
2019-03-20 14:00:00,42.1,42.46,42.1,42.38,186690.0,37.671,37.9931,37.671,37.9215,186690.0
2019-03-20 14:30:00,42.38,42.53,42.32,42.34,84874.0,37.9215,38.0557,37.8678,37.8857,84874.0
2019-03-20 15:00:00,42.36,42.44,42.29,42.37,243998.0,37.9036,37.9752,37.841,37.9126,243998.0
2019-03-20 15:30:00,42.37,42.38,42.13,42.15,441356.0,37.9126,37.9215,37.6978,37.7157,441356.0
2019-03-21 09:30:00,42.11,42.8,42.11,42.7,298416.0,37.6799,38.2973,37.6799,38.2078,298416.0
2019-03-21 10:00:00,42.69,43.03,42.69,43.02,101698.0,38.1989,38.5031,38.1989,38.4942,101698.0
2019-03-21 10:30:00,43.01,43.16,42.99,43.11,105626.0,38.4852,38.6194,38.4673,38.5747,105626.0
2019-03-21 11:00:00,43.09,43.28,43.06,43.26,154654.0,38.5568,38.7268,38.53,38.7089,154654.0
2019-03-21 11:30:00,43.23,43.41,43.18,43.38,191602.0,38.6821,38.8431,38.6373,38.8163,191602.0
2019-03-21 12:00:00,43.38,43.43,43.2,43.2,100412.0,38.8163,38.861,38.6552,38.6552,100412.0
2019-03-21 12:30:00,43.22,43.36,43.17,43.33,68010.0,38.6731,38.7984,38.6284,38.7716,68010.0
2019-03-21 13:00:00,43.33,43.55,43.33,43.51,234974.0,38.7716,38.9684,38.7716,38.9326,234974.0
2019-03-21 13:30:00,43.51,43.57,43.4,43.43,98340.0,38.9326,38.9863,38.8342,38.861,98340.0
2019-03-21 14:00:00,43.45,43.63,43.42,43.62,63018.0,38.8789,39.04,38.8521,39.0311,63018.0
2019-03-21 14:30:00,43.63,43.79,43.62,43.72,132618.0,39.04,39.1832,39.0311,39.1205,132618.0
2019-03-21 15:00:00,43.73,43.85,43.6,43.77,230076.0,39.1295,39.2369,39.0132,39.1653,230076.0
2019-03-21 15:30:00,43.77,43.84,43.65,43.7,551828.0,39.1653,39.2279,39.0579,39.1026,551828.0
2019-03-22 09:30:00,43.35,43.68,43.09,43.12,213084.0,38.7895,39.0847,38.5568,38.5837,213084.0
2019-03-22 10:00:00,43.13,43.4,42.95,43.2,154578.0,38.5926,38.8342,38.4315,38.6552,154578.0
2019-03-22 10:30:00,43.21,43.34,43.02,43.05,251238.0,38.6642,38.7805,38.4942,38.521,251238.0
2019-03-22 11:00:00,43.05,43.2,42.99,43.08,91500.0,38.521,38.6552,38.4673,38.5479,91500.0
2019-03-22 11:30:00,43.06,43.1,42.79,42.79,105684.0,38.53,38.5658,38.2884,38.2884,105684.0
2019-03-22 12:00:00,42.8,42.97,42.78,42.88,72696.0,38.2973,38.4494,38.2794,38.3689,72696.0
2019-03-22 12:30:00,42.87,43.01,42.81,42.99,286360.0,38.36,38.4852,38.3063,38.4673,286360.0
2019-03-22 13:00:00,42.97,43.14,42.91,42.93,174524.0,38.4494,38.6016,38.3957,38.4136,174524.0
2019-03-22 13:30:00,42.93,43.01,42.75,42.78,161118.0,38.4136,38.4852,38.2526,38.2794,161118.0
2019-03-22 14:00:00,42.79,42.99,42.79,42.92,90732.0,38.2884,38.4673,38.2884,38.4047,90732.0
2019-03-22 14:30:00,42.9,43.06,42.8,43.03,262904.0,38.3868,38.53,38.2973,38.5031,262904.0
2019-03-22 15:00:00,43.04,43.1,42.91,42.92,138456.0,38.5121,38.5658,38.3957,38.4047,138456.0
2019-03-22 15:30:00,42.9,42.93,42.7,42.72,531344.0,38.3868,38.4136,38.2078,38.2257,531344.0
2019-03-25 09:30:00,42.44,42.63,41.92,42.02,259130.0,37.9752,38.1452,37.5099,37.5994,259130.0
2019-03-25 10:00:00,42.02,42.03,41.78,41.89,226102.0,37.5994,37.6083,37.3846,37.4831,226102.0
2019-03-25 10:30:00,41.86,42.07,41.81,41.88,226004.0,37.4562,37.6441,37.4115,37.4741,226004.0
2019-03-25 11:00:00,41.88,41.98,41.8,41.97,278032.0,37.4741,37.5636,37.4025,37.5546,278032.0
2019-03-25 11:30:00,41.96,41.96,41.74,41.77,155850.0,37.5457,37.5457,37.3488,37.3757,155850.0
2019-03-25 12:00:00,41.77,41.87,41.73,41.74,139576.0,37.3757,37.4652,37.3399,37.3488,139576.0
2019-03-25 12:30:00,41.74,41.79,41.55,41.78,88498.0,37.3488,37.3936,37.1788,37.3846,88498.0
2019-03-25 13:00:00,41.8,41.82,41.7,41.73,137542.0,37.4025,37.4204,37.313,37.3399,137542.0
2019-03-25 13:30:00,41.71,41.73,41.55,41.6,135834.0,37.322,37.3399,37.1788,37.2236,135834.0
2019-03-25 14:00:00,41.59,41.66,41.51,41.55,95490.0,37.2146,37.2773,37.143,37.1788,95490.0
2019-03-25 14:30:00,41.57,41.76,41.57,41.66,232690.0,37.1967,37.3667,37.1967,37.2773,232690.0
2019-03-25 15:00:00,41.67,41.79,41.67,41.76,402792.0,37.2862,37.3936,37.2862,37.3667,402792.0
2019-03-25 15:30:00,41.76,41.98,41.74,41.9,537130.0,37.3667,37.5636,37.3488,37.492,537130.0
2019-03-26 09:30:00,42.32,42.71,42.17,42.28,181820.0,37.8678,38.2168,37.7336,37.832,181820.0
2019-03-26 10:00:00,42.23,42.35,42.18,42.23,79588.0,37.7873,37.8947,37.7425,37.7873,79588.0
2019-03-26 10:30:00,42.23,42.45,42.14,42.38,172836.0,37.7873,37.9841,37.7068,37.9215,172836.0
2019-03-26 11:00:00,42.37,42.42,41.97,42.03,116302.0,37.9126,37.9573,37.5546,37.6083,116302.0
2019-03-26 11:30:00,42.04,42.15,41.92,42.01,58824.0,37.6173,37.7157,37.5099,37.5904,58824.0
2019-03-26 12:00:00,42.01,42.12,41.97,41.99,79898.0,37.5904,37.6889,37.5546,37.5725,79898.0
2019-03-26 12:30:00,41.98,42.05,41.91,42.03,50140.0,37.5636,37.6262,37.501,37.6083,50140.0
2019-03-26 13:00:00,42.01,42.1,41.97,41.99,69644.0,37.5904,37.671,37.5546,37.5725,69644.0
2019-03-26 13:30:00,41.99,42.01,41.9,41.92,48990.0,37.5725,37.5904,37.492,37.5099,48990.0
2019-03-26 14:00:00,41.92,42.02,41.9,41.94,62638.0,37.5099,37.5994,37.492,37.5278,62638.0
2019-03-26 14:30:00,41.94,42.07,41.9,42.05,75460.0,37.5278,37.6441,37.492,37.6262,75460.0
2019-03-26 15:00:00,42.06,42.15,41.98,42.05,253350.0,37.6352,37.7157,37.5636,37.6262,253350.0
2019-03-26 15:30:00,42.04,42.19,42.02,42.13,567968.0,37.6173,37.7515,37.5994,37.6978,567968.0
2019-03-27 09:30:00,42.15,42.35,41.19,41.29,380158.0,37.7157,37.8947,36.8567,36.9462,380158.0
2019-03-27 10:00:00,41.27,41.53,41.27,41.44,482528.0,36.9283,37.1609,36.9283,37.0804,482528.0
2019-03-27 10:30:00,41.46,41.52,41.25,41.34,346198.0,37.0983,37.152,36.9104,36.9909,346198.0
2019-03-27 11:00:00,41.35,41.4,40.89,40.92,297690.0,36.9999,37.0446,36.5883,36.6151,297690.0
2019-03-27 11:30:00,40.92,41.02,40.58,40.65,393086.0,36.6151,36.7046,36.3109,36.3735,393086.0
2019-03-27 12:00:00,40.65,40.86,40.63,40.8,220642.0,36.3735,36.5614,36.3556,36.5077,220642.0
2019-03-27 12:30:00,40.78,40.85,40.72,40.72,219682.0,36.4898,36.5525,36.4361,36.4361,219682.0
2019-03-27 13:00:00,40.73,40.89,40.65,40.74,232530.0,36.4451,36.5883,36.3735,36.454,232530.0
2019-03-27 13:30:00,40.74,40.85,40.68,40.77,296800.0,36.454,36.5525,36.4004,36.4809,296800.0
2019-03-27 14:00:00,40.77,40.95,40.72,40.76,244430.0,36.4809,36.6419,36.4361,36.4719,244430.0
2019-03-27 14:30:00,40.76,40.8,40.69,40.7,319900.0,36.4719,36.5077,36.4093,36.4182,319900.0
2019-03-27 15:00:00,40.7,40.78,40.65,40.77,534708.0,36.4182,36.4898,36.3735,36.4809,534708.0
2019-03-27 15:30:00,40.78,40.86,40.67,40.68,1056534.0,36.4898,36.5614,36.3914,36.4004,1056534.0
2019-03-28 09:30:00,40.77,40.94,40.45,40.9,329822.0,36.4809,36.633,36.1945,36.5972,329822.0
2019-03-28 10:00:00,40.92,41.2,40.84,40.91,202016.0,36.6151,36.8656,36.5435,36.6062,202016.0
2019-03-28 10:30:00,40.9,40.97,40.74,40.77,420662.0,36.5972,36.6598,36.454,36.4809,420662.0
2019-03-28 11:00:00,40.77,40.77,40.28,40.33,178508.0,36.4809,36.4809,36.0424,36.0872,178508.0
2019-03-28 11:30:00,40.34,40.44,40.17,40.22,392062.0,36.0961,36.1856,35.944,35.9887,392062.0
2019-03-28 12:00:00,40.23,40.31,40.02,40.3,307022.0,35.9977,36.0693,35.8098,36.0603,307022.0
2019-03-28 12:30:00,40.3,40.51,40.19,40.49,260146.0,36.0603,36.2482,35.9619,36.2303,260146.0
2019-03-28 13:00:00,40.5,40.59,40.43,40.59,168366.0,36.2393,36.3198,36.1767,36.3198,168366.0
2019-03-28 13:30:00,40.58,40.59,40.32,40.5,187364.0,36.3109,36.3198,36.0782,36.2393,187364.0
2019-03-28 14:00:00,40.49,40.53,40.46,40.52,217730.0,36.2303,36.2661,36.2035,36.2572,217730.0
2019-03-28 14:30:00,40.52,40.55,40.38,40.46,197450.0,36.2572,36.284,36.1319,36.2035,197450.0
2019-03-28 15:00:00,40.46,40.63,40.43,40.59,203844.0,36.2035,36.3556,36.1767,36.3198,203844.0
2019-03-28 15:30:00,40.59,40.72,40.56,40.59,705968.0,36.3198,36.4361,36.293,36.3198,705968.0
2019-03-29 09:30:00,41.04,41.42,40.98,41.2,424674.0,36.7225,37.0625,36.6688,36.8656,424674.0
2019-03-29 10:00:00,41.2,41.62,41.12,41.55,361934.0,36.8656,37.2415,36.7941,37.1788,361934.0
2019-03-29 10:30:00,41.55,41.55,41.13,41.15,114746.0,37.1788,37.1788,36.803,36.8209,114746.0
2019-03-29 11:00:00,41.15,41.45,41.15,41.43,115026.0,36.8209,37.0893,36.8209,37.0714,115026.0
2019-03-29 11:30:00,41.43,41.5,41.37,41.41,210336.0,37.0714,37.1341,37.0178,37.0536,210336.0
2019-03-29 12:00:00,41.41,41.46,41.32,41.42,74480.0,37.0536,37.0983,36.973,37.0625,74480.0
2019-03-29 12:30:00,41.42,41.49,41.36,41.45,140178.0,37.0625,37.1251,37.0088,37.0893,140178.0
2019-03-29 13:00:00,41.45,41.52,41.38,41.4,135614.0,37.0893,37.152,37.0267,37.0446,135614.0
2019-03-29 13:30:00,41.4,41.52,41.31,41.45,436994.0,37.0446,37.152,36.9641,37.0893,436994.0
2019-03-29 14:00:00,41.45,41.5,41.43,41.48,304348.0,37.0893,37.1341,37.0714,37.1162,304348.0
2019-03-29 14:30:00,41.48,41.56,41.42,41.49,253192.0,37.1162,37.1878,37.0625,37.1251,253192.0
2019-03-29 15:00:00,41.49,41.57,41.4,41.44,247862.0,37.1251,37.1967,37.0446,37.0804,247862.0
2019-03-29 15:30:00,41.44,41.51,41.32,41.51,792222.0,37.0804,37.143,36.973,37.143,792222.0
2019-04-01 09:30:00,42.09,42.48,42.06,42.23,647718.0,37.662,38.011,37.6352,37.7873,647718.0
2019-04-01 10:00:00,42.27,42.74,42.27,42.71,558424.0,37.8231,38.2436,37.8231,38.2168,558424.0
2019-04-01 10:30:00,42.7,42.92,42.65,42.74,470692.0,38.2078,38.4047,38.1631,38.2436,470692.0
2019-04-01 11:00:00,42.75,43.04,42.7,42.99,302038.0,38.2526,38.5121,38.2078,38.4673,302038.0
2019-04-01 11:30:00,42.98,43.34,42.98,43.17,304988.0,38.4584,38.7805,38.4584,38.6284,304988.0
2019-04-01 12:00:00,43.17,43.36,43.06,43.26,343564.0,38.6284,38.7984,38.53,38.7089,343564.0
2019-04-01 12:30:00,43.25,43.37,43.24,43.36,292826.0,38.7,38.8074,38.691,38.7984,292826.0
2019-04-01 13:00:00,43.35,43.46,43.34,43.45,204698.0,38.7895,38.8879,38.7805,38.8789,204698.0
2019-04-01 13:30:00,43.44,43.52,43.38,43.52,292296.0,38.87,38.9416,38.8163,38.9416,292296.0
2019-04-01 14:00:00,43.52,43.64,43.49,43.54,408886.0,38.9416,39.049,38.9147,38.9595,408886.0
2019-04-01 14:30:00,43.54,43.59,43.43,43.56,385488.0,38.9595,39.0042,38.861,38.9774,385488.0
2019-04-01 15:00:00,43.56,43.69,43.55,43.67,528460.0,38.9774,39.0937,38.9684,39.0758,528460.0
2019-04-01 15:30:00,43.68,43.82,43.61,43.72,998340.0,39.0847,39.21,39.0221,39.1205,998340.0
2019-04-02 09:30:00,43.72,43.73,43.45,43.6,231956.0,39.1205,39.1295,38.8789,39.0132,231956.0
2019-04-02 10:00:00,43.61,43.63,43.35,43.47,204954.0,39.0221,39.04,38.7895,38.8968,204954.0
2019-04-02 10:30:00,43.46,43.62,43.41,43.41,175356.0,38.8879,39.0311,38.8431,38.8431,175356.0
2019-04-02 11:00:00,43.42,43.61,43.26,43.61,202612.0,38.8521,39.0221,38.7089,39.0221,202612.0
2019-04-02 11:30:00,43.6,43.62,43.48,43.6,112222.0,39.0132,39.0311,38.9058,39.0132,112222.0
2019-04-02 12:00:00,43.6,43.71,43.52,43.57,97494.0,39.0132,39.1116,38.9416,38.9863,97494.0
2019-04-02 12:30:00,43.58,43.7,43.56,43.68,99538.0,38.9953,39.1026,38.9774,39.0847,99538.0
2019-04-02 13:00:00,43.68,43.71,43.56,43.69,151626.0,39.0847,39.1116,38.9774,39.0937,151626.0
2019-04-02 13:30:00,43.7,43.72,43.51,43.53,98504.0,39.1026,39.1205,38.9326,38.9505,98504.0
2019-04-02 14:00:00,43.54,43.57,43.47,43.55,134408.0,38.9595,38.9863,38.8968,38.9684,134408.0
2019-04-02 14:30:00,43.56,43.8,43.54,43.78,218546.0,38.9774,39.1921,38.9595,39.1742,218546.0
2019-04-02 15:00:00,43.79,43.89,43.7,43.88,220548.0,39.1832,39.2727,39.1026,39.2637,220548.0
2019-04-02 15:30:00,43.88,43.94,43.8,43.87,547804.0,39.2637,39.3174,39.1921,39.2548,547804.0
2019-04-03 09:30:00,44.7,45.5,44.33,45.33,1226908.0,39.9974,40.7133,39.6664,40.5612,1226908.0
2019-04-03 10:00:00,45.32,45.34,44.99,45.2,436852.0,40.5522,40.5701,40.2569,40.4448,436852.0
2019-04-03 10:30:00,45.19,45.52,45.17,45.22,538008.0,40.4359,40.7312,40.418,40.4627,538008.0
2019-04-03 11:00:00,45.23,45.24,45.09,45.23,253896.0,40.4717,40.4806,40.3464,40.4717,253896.0
2019-04-03 11:30:00,45.23,45.4,45.21,45.35,350274.0,40.4717,40.6238,40.4538,40.5791,350274.0
2019-04-03 12:00:00,45.35,45.47,45.3,45.42,258096.0,40.5791,40.6864,40.5343,40.6417,258096.0
2019-04-03 12:30:00,45.41,45.52,45.36,45.39,227736.0,40.6327,40.7312,40.588,40.6148,227736.0
2019-04-03 13:00:00,45.38,45.6,45.38,45.58,248512.0,40.6059,40.8028,40.6059,40.7849,248512.0
2019-04-03 13:30:00,45.58,45.68,45.15,45.15,290084.0,40.7849,40.8743,40.4001,40.4001,290084.0
2019-04-03 14:00:00,45.15,45.24,45.05,45.2,289666.0,40.4001,40.4806,40.3106,40.4448,289666.0
2019-04-03 14:30:00,45.2,45.28,45.07,45.25,528096.0,40.4448,40.5164,40.3285,40.4896,528096.0
2019-04-03 15:00:00,45.25,45.31,44.79,44.9,326466.0,40.4896,40.5433,40.078,40.1764,326466.0
2019-04-03 15:30:00,44.89,45.18,44.82,45.18,772596.0,40.1674,40.4269,40.1048,40.4269,772596.0
2019-04-04 09:30:00,45.12,45.72,45.1,45.51,465604.0,40.3733,40.9101,40.3554,40.7222,465604.0
2019-04-04 10:00:00,45.52,45.72,45.29,45.34,618772.0,40.7312,40.9101,40.5254,40.5701,618772.0
2019-04-04 10:30:00,45.34,45.43,45.2,45.38,463502.0,40.5701,40.6506,40.4448,40.6059,463502.0
2019-04-04 11:00:00,45.38,45.46,45.19,45.37,301652.0,40.6059,40.6775,40.4359,40.597,301652.0
2019-04-04 11:30:00,45.35,45.43,45.29,45.34,153096.0,40.5791,40.6506,40.5254,40.5701,153096.0
2019-04-04 12:00:00,45.34,45.38,45.16,45.18,276898.0,40.5701,40.6059,40.409,40.4269,276898.0
2019-04-04 12:30:00,45.17,45.5,45.16,45.46,241132.0,40.418,40.7133,40.409,40.6775,241132.0
2019-04-04 13:00:00,45.46,45.59,45.46,45.49,211536.0,40.6775,40.7938,40.6775,40.7043,211536.0
2019-04-04 13:30:00,45.49,45.58,45.45,45.52,88026.0,40.7043,40.7849,40.6685,40.7312,88026.0
2019-04-04 14:00:00,45.54,45.8,45.49,45.79,368906.0,40.7491,40.9817,40.7043,40.9728,368906.0
2019-04-04 14:30:00,45.77,45.85,45.71,45.83,204332.0,40.9549,41.0265,40.9012,41.0086,204332.0
2019-04-04 15:00:00,45.82,45.83,45.58,45.6,188022.0,40.9996,41.0086,40.7849,40.8028,188022.0
2019-04-04 15:30:00,45.6,45.69,45.58,45.64,588004.0,40.8028,40.8833,40.7849,40.8385,588004.0
2019-04-05 09:30:00,45.79,46.2,45.66,46.02,292712.0,40.9728,41.3396,40.8564,41.1786,292712.0
2019-04-05 10:00:00,46.05,46.29,45.99,46.22,249876.0,41.2054,41.4202,41.1517,41.3575,249876.0
2019-04-05 10:30:00,46.21,46.36,46.21,46.24,143080.0,41.3486,41.4828,41.3486,41.3754,143080.0
2019-04-05 11:00:00,46.25,46.38,46.23,46.31,124142.0,41.3844,41.5007,41.3665,41.4381,124142.0
2019-04-05 11:30:00,46.32,46.35,46.26,46.27,200638.0,41.447,41.4739,41.3933,41.4023,200638.0
2019-04-05 12:00:00,46.27,46.38,46.24,46.37,209396.0,41.4023,41.5007,41.3754,41.4917,209396.0
2019-04-05 12:30:00,46.36,46.37,46.2,46.31,141922.0,41.4828,41.4917,41.3396,41.4381,141922.0
2019-04-05 13:00:00,46.31,46.33,46.18,46.32,248386.0,41.4381,41.456,41.3217,41.447,248386.0
2019-04-05 13:30:00,46.32,46.32,46.21,46.26,175408.0,41.447,41.447,41.3486,41.3933,175408.0
2019-04-05 14:00:00,46.26,46.31,46.22,46.27,144380.0,41.3933,41.4381,41.3575,41.4023,144380.0
2019-04-05 14:30:00,46.27,46.38,46.24,46.36,156902.0,41.4023,41.5007,41.3754,41.4828,156902.0
2019-04-05 15:00:00,46.36,46.42,46.27,46.38,210064.0,41.4828,41.5365,41.4023,41.5007,210064.0
2019-04-05 15:30:00,46.38,46.6,46.35,46.48,782794.0,41.5007,41.6976,41.4739,41.5902,782794.0
2019-04-08 09:30:00,46.45,46.47,45.98,46.25,401688.0,41.5633,41.5812,41.1428,41.3844,401688.0
2019-04-08 10:00:00,46.24,46.38,46.2,46.24,135672.0,41.3754,41.5007,41.3396,41.3754,135672.0
2019-04-08 10:30:00,46.27,46.6,46.27,46.52,215254.0,41.4023,41.6976,41.4023,41.626,215254.0
2019-04-08 11:00:00,46.52,46.58,46.45,46.56,287568.0,41.626,41.6797,41.5633,41.6618,287568.0
2019-04-08 11:30:00,46.55,46.67,46.35,46.35,229778.0,41.6528,41.7602,41.4739,41.4739,229778.0
2019-04-08 12:00:00,46.35,46.51,46.31,46.51,310730.0,41.4739,41.617,41.4381,41.617,310730.0
2019-04-08 12:30:00,46.52,46.53,46.43,46.52,203994.0,41.626,41.6349,41.5454,41.626,203994.0
2019-04-08 13:00:00,46.52,46.61,46.52,46.57,160086.0,41.626,41.7065,41.626,41.6707,160086.0
2019-04-08 13:30:00,46.58,46.65,46.5,46.62,103226.0,41.6797,41.7423,41.6081,41.7154,103226.0
2019-04-08 14:00:00,46.62,46.8,46.6,46.8,119712.0,41.7154,41.8765,41.6976,41.8765,119712.0
2019-04-08 14:30:00,46.8,47.01,46.74,46.99,229668.0,41.8765,42.0644,41.8228,42.0465,229668.0
2019-04-08 15:00:00,46.98,47.12,46.96,47.02,506222.0,42.0376,42.1628,42.0197,42.0734,506222.0
2019-04-08 15:30:00,47.02,47.1,47.01,47.04,888518.0,42.0734,42.1449,42.0644,42.0913,888518.0
2019-04-09 09:30:00,46.83,46.88,46.43,46.63,312172.0,41.9034,41.9481,41.5454,41.7244,312172.0
2019-04-09 10:00:00,46.62,46.63,46.47,46.52,135280.0,41.7154,41.7244,41.5812,41.626,135280.0
2019-04-09 10:30:00,46.52,46.57,46.41,46.55,183064.0,41.626,41.6707,41.5275,41.6528,183064.0
2019-04-09 11:00:00,46.55,46.6,46.42,46.47,155704.0,41.6528,41.6976,41.5365,41.5812,155704.0
2019-04-09 11:30:00,46.47,46.59,46.46,46.51,69512.0,41.5812,41.6886,41.5723,41.617,69512.0
2019-04-09 12:00:00,46.51,46.7,46.49,46.66,88472.0,41.617,41.787,41.5991,41.7512,88472.0
2019-04-09 12:30:00,46.67,46.68,46.58,46.6,74514.0,41.7602,41.7691,41.6797,41.6976,74514.0
2019-04-09 13:00:00,46.6,46.6,46.53,46.55,71106.0,41.6976,41.6976,41.6349,41.6528,71106.0
2019-04-09 13:30:00,46.55,46.56,46.47,46.53,207110.0,41.6528,41.6618,41.5812,41.6349,207110.0
2019-04-09 14:00:00,46.52,46.56,46.45,46.52,173520.0,41.626,41.6618,41.5633,41.626,173520.0
2019-04-09 14:30:00,46.52,46.56,46.32,46.34,1048736.0,41.626,41.6618,41.447,41.4649,1048736.0
2019-04-09 15:00:00,46.35,46.38,46.28,46.3,193960.0,41.4739,41.5007,41.4112,41.4291,193960.0
2019-04-09 15:30:00,46.3,46.5,46.29,46.47,636122.0,41.4291,41.6081,41.4202,41.5812,636122.0
2019-04-10 09:30:00,46.44,46.49,46.13,46.47,222506.0,41.5544,41.5991,41.277,41.5812,222506.0
2019-04-10 10:00:00,46.47,46.77,46.47,46.71,181824.0,41.5812,41.8497,41.5812,41.796,181824.0
2019-04-10 10:30:00,46.69,47.1,46.69,47.01,278848.0,41.7781,42.1449,41.7781,42.0644,278848.0
2019-04-10 11:00:00,47.01,47.23,46.94,46.94,260886.0,42.0644,42.2613,42.0018,42.0018,260886.0
2019-04-10 11:30:00,46.94,47.09,46.9,46.97,170616.0,42.0018,42.136,41.966,42.0286,170616.0
2019-04-10 12:00:00,46.97,46.97,46.73,46.77,133588.0,42.0286,42.0286,41.8139,41.8497,133588.0
2019-04-10 12:30:00,46.77,46.79,46.67,46.69,75010.0,41.8497,41.8676,41.7602,41.7781,75010.0
2019-04-10 13:00:00,46.67,46.74,46.64,46.66,156882.0,41.7602,41.8228,41.7333,41.7512,156882.0
2019-04-10 13:30:00,46.66,46.69,46.65,46.67,108510.0,41.7512,41.7781,41.7423,41.7602,108510.0
2019-04-10 14:00:00,46.68,46.7,46.57,46.68,142416.0,41.7691,41.787,41.6707,41.7691,142416.0
2019-04-10 14:30:00,46.67,46.84,46.67,46.82,64182.0,41.7602,41.9123,41.7602,41.8944,64182.0
2019-04-10 15:00:00,46.82,47.1,46.82,46.99,225916.0,41.8944,42.1449,41.8944,42.0465,225916.0
2019-04-10 15:30:00,46.99,47.15,46.91,47.15,862858.0,42.0465,42.1897,41.9749,42.1897,862858.0
2019-04-11 09:30:00,47.05,47.16,46.51,46.57,220686.0,42.1002,42.1986,41.617,41.6707,220686.0
2019-04-11 10:00:00,46.56,46.95,46.55,46.73,273162.0,41.6618,42.0107,41.6528,41.8139,273162.0
2019-04-11 10:30:00,46.73,47.06,46.67,46.95,234832.0,41.8139,42.1092,41.7602,42.0107,234832.0
2019-04-11 11:00:00,46.94,47.2,46.92,47.17,275702.0,42.0018,42.2344,41.9839,42.2076,275702.0
2019-04-11 11:30:00,47.18,47.19,46.93,47.13,116732.0,42.2165,42.2255,41.9928,42.1718,116732.0
2019-04-11 12:00:00,47.12,47.13,46.87,46.99,318568.0,42.1628,42.1718,41.9391,42.0465,318568.0
2019-04-11 12:30:00,46.99,47.1,46.92,47.05,52278.0,42.0465,42.1449,41.9839,42.1002,52278.0
2019-04-11 13:00:00,47.05,47.07,46.97,46.99,76718.0,42.1002,42.1181,42.0286,42.0465,76718.0
2019-04-11 13:30:00,47.0,47.04,46.86,46.91,88680.0,42.0555,42.0913,41.9302,41.9749,88680.0
2019-04-11 14:00:00,46.92,46.97,46.88,46.93,90640.0,41.9839,42.0286,41.9481,41.9928,90640.0
2019-04-11 14:30:00,46.93,46.98,46.8,46.88,152426.0,41.9928,42.0376,41.8765,41.9481,152426.0
2019-04-11 15:00:00,46.88,46.94,46.77,46.77,187056.0,41.9481,42.0018,41.8497,41.8497,187056.0
2019-04-11 15:30:00,46.79,47.02,46.78,46.99,476542.0,41.8676,42.0734,41.8586,42.0465,476542.0
2019-04-12 09:30:00,47.69,47.95,47.5,47.85,386502.0,42.6729,42.9055,42.5029,42.816,386502.0
2019-04-12 10:00:00,47.85,47.85,47.44,47.73,220286.0,42.816,42.816,42.4492,42.7087,220286.0
2019-04-12 10:30:00,47.74,47.82,47.58,47.68,243966.0,42.7176,42.7892,42.5745,42.6639,243966.0
2019-04-12 11:00:00,47.68,47.69,47.43,47.53,109022.0,42.6639,42.6729,42.4402,42.5297,109022.0
2019-04-12 11:30:00,47.55,47.58,47.41,47.51,102616.0,42.5476,42.5745,42.4223,42.5118,102616.0
2019-04-12 12:00:00,47.5,47.69,47.43,47.66,164048.0,42.5029,42.6729,42.4402,42.646,164048.0
2019-04-12 12:30:00,47.66,47.7,47.63,47.67,45448.0,42.646,42.6818,42.6192,42.655,45448.0
2019-04-12 13:00:00,47.68,47.73,47.57,47.57,119916.0,42.6639,42.7087,42.5655,42.5655,119916.0
2019-04-12 13:30:00,47.58,47.6,47.41,47.43,115558.0,42.5745,42.5923,42.4223,42.4402,115558.0
2019-04-12 14:00:00,47.43,47.54,47.33,47.33,260074.0,42.4402,42.5387,42.3508,42.3508,260074.0
2019-04-12 14:30:00,47.34,47.57,47.32,47.49,139386.0,42.3597,42.5655,42.3418,42.4939,139386.0
2019-04-12 15:00:00,47.49,47.52,47.43,47.45,108278.0,42.4939,42.5208,42.4402,42.4581,108278.0
2019-04-12 15:30:00,47.45,47.7,47.37,47.68,708974.0,42.4581,42.6818,42.3865,42.6639,708974.0
2019-04-15 09:30:00,47.67,47.77,47.38,47.75,516378.0,42.655,42.7445,42.3955,42.7266,516378.0
2019-04-15 10:00:00,47.77,47.92,47.48,47.48,157980.0,42.7445,42.8787,42.485,42.485,157980.0
2019-04-15 10:30:00,47.45,47.59,47.39,47.53,507734.0,42.4581,42.5834,42.4044,42.5297,507734.0
2019-04-15 11:00:00,47.55,47.71,47.48,47.69,94258.0,42.5476,42.6908,42.485,42.6729,94258.0
2019-04-15 11:30:00,47.69,47.85,47.63,47.84,173788.0,42.6729,42.816,42.6192,42.8071,173788.0
2019-04-15 12:00:00,47.84,47.85,47.58,47.69,264160.0,42.8071,42.816,42.5745,42.6729,264160.0
2019-04-15 12:30:00,47.7,47.82,47.68,47.74,138430.0,42.6818,42.7892,42.6639,42.7176,138430.0
2019-04-15 13:00:00,47.75,47.91,47.74,47.9,223058.0,42.7266,42.8697,42.7176,42.8608,223058.0
2019-04-15 13:30:00,47.9,47.97,47.85,47.94,206042.0,42.8608,42.9234,42.816,42.8966,206042.0
2019-04-15 14:00:00,47.95,47.95,47.85,47.89,171378.0,42.9055,42.9055,42.816,42.8518,171378.0
2019-04-15 14:30:00,47.89,47.99,47.89,47.98,329156.0,42.8518,42.9413,42.8518,42.9324,329156.0
2019-04-15 15:00:00,47.98,48.03,47.77,47.77,366854.0,42.9324,42.9771,42.7445,42.7445,366854.0
2019-04-15 15:30:00,47.78,47.82,47.66,47.8,1422338.0,42.7534,42.7892,42.646,42.7713,1422338.0
2019-04-16 09:30:00,48.07,48.42,48.04,48.34,173258.0,43.0129,43.3261,42.9861,43.2545,173258.0
2019-04-16 10:00:00,48.33,48.64,48.31,48.6,650548.0,43.2455,43.5229,43.2277,43.4871,650548.0
2019-04-16 10:30:00,48.59,48.64,48.49,48.52,365276.0,43.4782,43.5229,43.3887,43.4156,365276.0
2019-04-16 11:00:00,48.53,48.88,48.49,48.6,732390.0,43.4245,43.7377,43.3887,43.4871,732390.0
2019-04-16 11:30:00,48.59,48.71,48.52,48.68,254614.0,43.4782,43.5856,43.4156,43.5587,254614.0
2019-04-16 12:00:00,48.66,48.7,48.6,48.6,332026.0,43.5408,43.5766,43.4871,43.4871,332026.0
2019-04-16 12:30:00,48.62,48.75,48.51,48.67,1699240.0,43.505,43.6214,43.4066,43.5498,1699240.0
2019-04-16 13:00:00,48.66,48.69,48.6,48.68,96574.0,43.5408,43.5677,43.4871,43.5587,96574.0
2019-04-16 13:30:00,48.68,48.69,48.58,48.62,80876.0,43.5587,43.5677,43.4692,43.505,80876.0
2019-04-16 14:00:00,48.61,48.62,48.46,48.46,471642.0,43.4961,43.505,43.3619,43.3619,471642.0
2019-04-16 14:30:00,48.45,48.7,48.4,48.63,440502.0,43.3529,43.5766,43.3082,43.514,440502.0
2019-04-16 15:00:00,48.63,48.69,48.52,48.69,488056.0,43.514,43.5677,43.4156,43.5677,488056.0
2019-04-16 15:30:00,48.69,48.94,48.54,48.94,1252368.0,43.5677,43.7914,43.4335,43.7914,1252368.0
2019-04-17 09:30:00,49.77,50.14,48.66,48.85,793302.0,44.5341,44.8651,43.5408,43.7108,793302.0
2019-04-17 10:00:00,48.86,48.93,48.52,48.9,389950.0,43.7198,43.7824,43.4156,43.7556,389950.0
2019-04-17 10:30:00,48.91,49.16,48.87,48.99,389402.0,43.7645,43.9882,43.7287,43.8361,389402.0
2019-04-17 11:00:00,48.99,49.08,48.93,48.97,506608.0,43.8361,43.9166,43.7824,43.8182,506608.0
2019-04-17 11:30:00,48.97,49.21,48.91,49.09,297448.0,43.8182,44.033,43.7645,43.9256,297448.0
2019-04-17 12:00:00,49.08,49.23,48.99,49.2,183966.0,43.9166,44.0509,43.8361,44.024,183966.0
2019-04-17 12:30:00,49.2,49.3,49.19,49.29,267164.0,44.024,44.1135,44.0151,44.1046,267164.0
2019-04-17 13:00:00,49.29,49.4,49.26,49.32,202352.0,44.1046,44.203,44.0777,44.1314,202352.0
2019-04-17 13:30:00,49.33,49.54,49.32,49.52,374232.0,44.1403,44.3283,44.1314,44.3104,374232.0
2019-04-17 14:00:00,49.52,49.88,49.08,49.14,716390.0,44.3104,44.6325,43.9166,43.9703,716390.0
2019-04-17 14:30:00,49.13,49.44,49.03,49.4,305462.0,43.9614,44.2388,43.8719,44.203,305462.0
2019-04-17 15:00:00,49.39,49.55,49.35,49.46,410932.0,44.194,44.3372,44.1582,44.2567,410932.0
2019-04-17 15:30:00,49.46,49.71,49.45,49.69,1322716.0,44.2567,44.4804,44.2477,44.4625,1322716.0
2019-04-18 09:30:00,49.5,49.95,49.5,49.85,402624.0,44.2925,44.6951,44.2925,44.6056,402624.0
2019-04-18 10:00:00,49.87,49.9,49.41,49.42,338040.0,44.6235,44.6504,44.2119,44.2209,338040.0
2019-04-18 10:30:00,49.41,49.45,49.16,49.18,314544.0,44.2119,44.2477,43.9882,44.0061,314544.0
2019-04-18 11:00:00,49.2,49.23,49.01,49.06,213922.0,44.024,44.0509,43.854,43.8988,213922.0
2019-04-18 11:30:00,49.06,49.49,49.05,49.44,185388.0,43.8988,44.2835,43.8898,44.2388,185388.0
2019-04-18 12:00:00,49.44,49.6,49.37,49.5,269026.0,44.2388,44.3819,44.1761,44.2925,269026.0
2019-04-18 12:30:00,49.49,49.51,49.35,49.37,94766.0,44.2835,44.3014,44.1582,44.1761,94766.0
2019-04-18 13:00:00,49.37,49.48,49.35,49.4,148048.0,44.1761,44.2746,44.1582,44.203,148048.0
2019-04-18 13:30:00,49.4,49.41,49.27,49.35,102346.0,44.203,44.2119,44.0867,44.1582,102346.0
2019-04-18 14:00:00,49.36,49.38,49.23,49.29,125978.0,44.1672,44.1851,44.0509,44.1046,125978.0
2019-04-18 14:30:00,49.29,49.38,49.22,49.22,204196.0,44.1046,44.1851,44.0419,44.0419,204196.0
2019-04-18 15:00:00,49.23,49.27,49.08,49.12,142174.0,44.0509,44.0867,43.9166,43.9524,142174.0
2019-04-18 15:30:00,49.12,49.39,49.1,49.37,715470.0,43.9524,44.194,43.9345,44.1761,715470.0
2019-04-22 09:30:00,49.23,49.36,48.97,49.26,335658.0,44.0509,44.1672,43.8182,44.0777,335658.0
2019-04-22 10:00:00,49.24,49.26,48.98,49.12,264960.0,44.0598,44.0777,43.8272,43.9524,264960.0
2019-04-22 10:30:00,49.12,49.16,49.02,49.1,205388.0,43.9524,43.9882,43.863,43.9345,205388.0
2019-04-22 11:00:00,49.11,49.17,49.02,49.1,180944.0,43.9435,43.9972,43.863,43.9345,180944.0
2019-04-22 11:30:00,49.1,49.1,49.0,49.02,139774.0,43.9345,43.9345,43.8451,43.863,139774.0
2019-04-22 12:00:00,49.02,49.06,48.96,49.02,124276.0,43.863,43.8988,43.8093,43.863,124276.0
2019-04-22 12:30:00,49.02,49.12,49.02,49.06,106028.0,43.863,43.9524,43.863,43.8988,106028.0
2019-04-22 13:00:00,49.06,49.07,48.99,49.02,263614.0,43.8988,43.9077,43.8361,43.863,263614.0
2019-04-22 13:30:00,49.02,49.15,49.01,49.15,311870.0,43.863,43.9793,43.854,43.9793,311870.0
2019-04-22 14:00:00,49.15,49.21,49.11,49.18,221920.0,43.9793,44.033,43.9435,44.0061,221920.0
2019-04-22 14:30:00,49.18,49.2,49.05,49.08,273940.0,44.0061,44.024,43.8898,43.9166,273940.0
2019-04-22 15:00:00,49.09,49.09,48.92,48.95,210660.0,43.9256,43.9256,43.7735,43.8003,210660.0
2019-04-22 15:30:00,48.95,49.01,48.74,48.8,725024.0,43.8003,43.854,43.6124,43.6661,725024.0
2019-04-23 09:30:00,48.86,49.08,48.78,48.93,450166.0,43.7198,43.9166,43.6482,43.7824,450166.0
2019-04-23 10:00:00,48.96,49.09,48.92,49.03,237848.0,43.8093,43.9256,43.7735,43.8719,237848.0
2019-04-23 10:30:00,49.04,49.1,48.93,49.02,124818.0,43.8809,43.9345,43.7824,43.863,124818.0
2019-04-23 11:00:00,49.02,49.23,48.96,49.2,140732.0,43.863,44.0509,43.8093,44.024,140732.0
2019-04-23 11:30:00,49.2,49.48,49.2,49.48,207072.0,44.024,44.2746,44.024,44.2746,207072.0
2019-04-23 12:00:00,49.47,49.63,49.39,49.6,192064.0,44.2656,44.4088,44.194,44.3819,192064.0
2019-04-23 12:30:00,49.6,49.6,49.46,49.49,122640.0,44.3819,44.3819,44.2567,44.2835,122640.0
2019-04-23 13:00:00,49.49,49.55,49.37,49.38,147096.0,44.2835,44.3372,44.1761,44.1851,147096.0
2019-04-23 13:30:00,49.38,49.41,49.24,49.26,107686.0,44.1851,44.2119,44.0598,44.0777,107686.0
2019-04-23 14:00:00,49.26,49.32,49.17,49.29,132438.0,44.0777,44.1314,43.9972,44.1046,132438.0
2019-04-23 14:30:00,49.29,49.36,49.26,49.34,127972.0,44.1046,44.1672,44.0777,44.1493,127972.0
2019-04-23 15:00:00,49.33,49.41,49.16,49.16,295750.0,44.1403,44.2119,43.9882,43.9882,295750.0
2019-04-23 15:30:00,49.16,49.17,48.97,49.08,690384.0,43.9882,43.9972,43.8182,43.9166,690384.0
2019-04-24 09:30:00,48.74,49.5,48.72,49.1,375198.0,43.6124,44.2925,43.5945,43.9345,375198.0
2019-04-24 10:00:00,49.1,49.31,49.09,49.26,191834.0,43.9345,44.1225,43.9256,44.0777,191834.0
2019-04-24 10:30:00,49.25,49.82,49.18,49.78,150294.0,44.0688,44.5788,44.0061,44.543,150294.0
2019-04-24 11:00:00,49.79,49.96,49.73,49.87,214576.0,44.552,44.7041,44.4983,44.6235,214576.0
2019-04-24 11:30:00,49.87,49.99,49.49,49.5,197898.0,44.6235,44.7309,44.2835,44.2925,197898.0
2019-04-24 12:00:00,49.53,49.7,49.29,49.7,274316.0,44.3193,44.4714,44.1046,44.4714,274316.0
2019-04-24 12:30:00,49.69,49.74,49.46,49.49,75258.0,44.4625,44.5072,44.2567,44.2835,75258.0
2019-04-24 13:00:00,49.48,49.7,49.43,49.7,138662.0,44.2746,44.4714,44.2298,44.4714,138662.0
2019-04-24 13:30:00,49.7,49.84,49.67,49.76,106010.0,44.4714,44.5967,44.4446,44.5251,106010.0
2019-04-24 14:00:00,49.76,49.84,49.73,49.8,308986.0,44.5251,44.5967,44.4983,44.5609,308986.0
2019-04-24 14:30:00,49.8,49.93,49.74,49.88,80728.0,44.5609,44.6772,44.5072,44.6325,80728.0
2019-04-24 15:00:00,49.9,49.9,49.6,49.68,140422.0,44.6504,44.6504,44.3819,44.4535,140422.0
2019-04-24 15:30:00,49.68,49.71,49.4,49.42,345728.0,44.4535,44.4804,44.203,44.2209,345728.0
2019-04-25 09:30:00,48.76,49.15,48.37,48.73,345950.0,43.6303,43.9793,43.2813,43.6035,345950.0
2019-04-25 10:00:00,48.72,48.79,47.8,48.04,341450.0,43.5945,43.6572,42.7713,42.9861,341450.0
2019-04-25 10:30:00,48.02,48.42,47.94,48.4,133714.0,42.9682,43.3261,42.8966,43.3082,133714.0
2019-04-25 11:00:00,48.37,48.6,48.21,48.54,83892.0,43.2813,43.4871,43.1382,43.4335,83892.0
2019-04-25 11:30:00,48.57,48.83,48.45,48.64,87252.0,43.4603,43.6929,43.3529,43.5229,87252.0
2019-04-25 12:00:00,48.68,48.81,48.65,48.72,101166.0,43.5587,43.6751,43.5319,43.5945,101166.0
2019-04-25 12:30:00,48.7,48.87,48.64,48.77,90480.0,43.5766,43.7287,43.5229,43.6393,90480.0
2019-04-25 13:00:00,48.79,48.89,48.72,48.77,56800.0,43.6572,43.7466,43.5945,43.6393,56800.0
2019-04-25 13:30:00,48.77,48.82,48.59,48.68,54866.0,43.6393,43.684,43.4782,43.5587,54866.0
2019-04-25 14:00:00,48.71,48.82,48.65,48.68,62276.0,43.5856,43.684,43.5319,43.5587,62276.0
2019-04-25 14:30:00,48.7,48.84,48.66,48.77,111094.0,43.5766,43.7019,43.5408,43.6393,111094.0
2019-04-25 15:00:00,48.77,48.79,48.66,48.68,96160.0,43.6393,43.6572,43.5408,43.5587,96160.0
2019-04-25 15:30:00,48.67,48.81,48.66,48.74,274844.0,43.5498,43.6751,43.5408,43.6124,274844.0
2019-04-26 09:30:00,48.0,48.21,47.55,47.85,373710.0,42.9503,43.1382,42.5476,42.816,373710.0
2019-04-26 10:00:00,47.87,48.41,47.63,48.24,168498.0,42.8339,43.3171,42.6192,43.165,168498.0
2019-04-26 10:30:00,48.25,48.8,48.18,48.8,151124.0,43.174,43.6661,43.1113,43.6661,151124.0
2019-04-26 11:00:00,48.8,48.96,48.7,48.83,159580.0,43.6661,43.8093,43.5766,43.6929,159580.0
2019-04-26 11:30:00,48.83,48.94,48.75,48.88,123242.0,43.6929,43.7914,43.6214,43.7377,123242.0
2019-04-26 12:00:00,48.89,48.99,48.84,48.98,84058.0,43.7466,43.8361,43.7019,43.8272,84058.0
2019-04-26 12:30:00,48.98,49.02,48.93,49.01,67132.0,43.8272,43.863,43.7824,43.854,67132.0
2019-04-26 13:00:00,49.02,49.02,48.89,48.94,62022.0,43.863,43.863,43.7466,43.7914,62022.0
2019-04-26 13:30:00,48.93,49.09,48.86,49.07,93788.0,43.7824,43.9256,43.7198,43.9077,93788.0
2019-04-26 14:00:00,49.07,49.15,48.97,49.08,75166.0,43.9077,43.9793,43.8182,43.9166,75166.0
2019-04-26 14:30:00,49.09,49.11,48.98,49.04,78078.0,43.9256,43.9435,43.8272,43.8809,78078.0
2019-04-26 15:00:00,49.04,49.18,49.02,49.15,81392.0,43.8809,44.0061,43.863,43.9793,81392.0
2019-04-26 15:30:00,49.14,49.24,49.08,49.21,270820.0,43.9703,44.0598,43.9166,44.033,270820.0
2019-04-29 09:30:00,49.13,49.4,49.08,49.26,231440.0,43.9614,44.203,43.9166,44.0777,231440.0
2019-04-29 10:00:00,49.25,49.48,49.19,49.42,188564.0,44.0688,44.2746,44.0151,44.2209,188564.0
2019-04-29 10:30:00,49.43,49.57,49.32,49.52,65902.0,44.2298,44.3551,44.1314,44.3104,65902.0
2019-04-29 11:00:00,49.52,49.58,49.38,49.41,95230.0,44.3104,44.364,44.1851,44.2119,95230.0
2019-04-29 11:30:00,49.41,49.55,49.35,49.52,65906.0,44.2119,44.3372,44.1582,44.3104,65906.0
2019-04-29 12:00:00,49.51,49.64,49.5,49.52,69466.0,44.3014,44.4177,44.2925,44.3104,69466.0
2019-04-29 12:30:00,49.52,49.59,49.48,49.54,54658.0,44.3104,44.373,44.2746,44.3283,54658.0
2019-04-29 13:00:00,49.53,49.54,49.4,49.45,53534.0,44.3193,44.3283,44.203,44.2477,53534.0
2019-04-29 13:30:00,49.44,49.55,49.43,49.52,55850.0,44.2388,44.3372,44.2298,44.3104,55850.0
2019-04-29 14:00:00,49.55,49.6,49.49,49.5,147204.0,44.3372,44.3819,44.2835,44.2925,147204.0
2019-04-29 14:30:00,49.49,49.61,49.49,49.58,146608.0,44.2835,44.3909,44.2835,44.364,146608.0
2019-04-29 15:00:00,49.59,49.6,49.51,49.55,92240.0,44.373,44.3819,44.3014,44.3372,92240.0
2019-04-29 15:30:00,49.55,49.56,49.36,49.37,371412.0,44.3372,44.3462,44.1672,44.1761,371412.0
2019-04-30 09:30:00,49.9,49.9,49.32,49.56,331620.0,44.6504,44.6504,44.1314,44.3462,331620.0
2019-04-30 10:00:00,49.58,49.95,49.56,49.82,281864.0,44.364,44.6951,44.3462,44.5788,281864.0
2019-04-30 10:30:00,49.83,49.86,49.63,49.63,99780.0,44.5877,44.6146,44.4088,44.4088,99780.0
2019-04-30 11:00:00,49.63,49.66,49.28,49.43,196642.0,44.4088,44.4356,44.0956,44.2298,196642.0
2019-04-30 11:30:00,49.44,49.88,49.43,49.81,123740.0,44.2388,44.6325,44.2298,44.5698,123740.0
2019-04-30 12:00:00,49.8,49.87,49.73,49.84,245410.0,44.5609,44.6235,44.4983,44.5967,245410.0
2019-04-30 12:30:00,49.85,49.99,49.8,49.88,109426.0,44.6056,44.7309,44.5609,44.6325,109426.0
2019-04-30 13:00:00,49.88,49.9,49.72,49.77,142522.0,44.6325,44.6504,44.4893,44.5341,142522.0
2019-04-30 13:30:00,49.76,49.92,49.76,49.91,96726.0,44.5251,44.6683,44.5251,44.6593,96726.0
2019-04-30 14:00:00,49.9,49.95,49.85,49.88,135548.0,44.6504,44.6951,44.6056,44.6325,135548.0
2019-04-30 14:30:00,49.88,49.93,49.83,49.88,116454.0,44.6325,44.6772,44.5877,44.6325,116454.0
2019-04-30 15:00:00,49.88,49.93,49.82,49.84,191368.0,44.6325,44.6772,44.5788,44.5967,191368.0
2019-04-30 15:30:00,49.84,50.01,49.83,49.95,615704.0,44.5967,44.7488,44.5877,44.6951,615704.0
2019-05-01 09:30:00,50.32,50.5,49.96,50.18,352192.0,45.0262,45.1873,44.7041,44.9009,352192.0
2019-05-01 10:00:00,50.13,50.27,49.82,49.9,220002.0,44.8562,44.9815,44.5788,44.6504,220002.0
2019-05-01 10:30:00,49.9,49.99,49.79,49.93,219756.0,44.6504,44.7309,44.552,44.6772,219756.0
2019-05-01 11:00:00,49.93,50.04,49.9,50.02,217566.0,44.6772,44.7757,44.6504,44.7578,217566.0
2019-05-01 11:30:00,50.02,50.36,49.97,50.24,132910.0,44.7578,45.062,44.713,44.9546,132910.0
2019-05-01 12:00:00,50.26,50.34,50.13,50.23,116954.0,44.9725,45.0441,44.8562,44.9457,116954.0
2019-05-01 12:30:00,50.22,50.24,50.03,50.1,64756.0,44.9367,44.9546,44.7667,44.8293,64756.0
2019-05-01 13:00:00,50.12,50.22,50.1,50.2,116470.0,44.8472,44.9367,44.8293,44.9188,116470.0
2019-05-01 13:30:00,50.2,50.38,50.19,50.37,73346.0,44.9188,45.0799,44.9099,45.0709,73346.0
2019-05-01 14:00:00,50.38,50.58,50.32,50.52,364230.0,45.0799,45.2588,45.0262,45.2052,364230.0
2019-05-01 14:30:00,50.52,50.58,50.07,50.09,300044.0,45.2052,45.2588,44.8025,44.8204,300044.0
2019-05-01 15:00:00,50.07,50.08,49.77,49.84,187036.0,44.8025,44.8114,44.5341,44.5967,187036.0
2019-05-01 15:30:00,49.82,49.82,49.45,49.45,739968.0,44.5788,44.5788,44.2477,44.2477,739968.0
2019-05-02 09:30:00,49.48,50.28,49.06,50.23,327786.0,44.2746,44.9904,43.8988,44.9457,327786.0
2019-05-02 10:00:00,50.21,50.68,50.15,50.4,265192.0,44.9278,45.3483,44.8741,45.0978,265192.0
2019-05-02 10:30:00,50.38,50.55,50.24,50.31,155492.0,45.0799,45.232,44.9546,45.0172,155492.0
2019-05-02 11:00:00,50.3,50.45,49.85,49.87,205432.0,45.0083,45.1425,44.6056,44.6235,205432.0
2019-05-02 11:30:00,49.85,50.11,49.38,49.58,252252.0,44.6056,44.8383,44.1851,44.364,252252.0
2019-05-02 12:00:00,49.58,49.96,49.54,49.83,199078.0,44.364,44.7041,44.3283,44.5877,199078.0
2019-05-02 12:30:00,49.84,49.97,49.77,49.88,106270.0,44.5967,44.713,44.5341,44.6325,106270.0
2019-05-02 13:00:00,49.9,50.04,49.78,50.02,98250.0,44.6504,44.7757,44.543,44.7578,98250.0
2019-05-02 13:30:00,50.02,50.13,49.97,50.05,101724.0,44.7578,44.8562,44.713,44.7846,101724.0
2019-05-02 14:00:00,50.03,50.13,49.83,49.99,338598.0,44.7667,44.8562,44.5877,44.7309,338598.0
2019-05-02 14:30:00,49.98,50.05,49.78,50.01,79854.0,44.722,44.7846,44.543,44.7488,79854.0
2019-05-02 15:00:00,50.01,50.13,49.98,50.11,117002.0,44.7488,44.8562,44.722,44.8383,117002.0
2019-05-02 15:30:00,50.1,50.12,49.88,50.06,353248.0,44.8293,44.8472,44.6325,44.7935,353248.0
2019-05-03 09:30:00,50.34,50.34,49.76,50.29,158180.0,45.0441,45.0441,44.5251,44.9994,158180.0
2019-05-03 10:00:00,50.27,50.27,49.91,50.05,119518.0,44.9815,44.9815,44.6593,44.7846,119518.0
2019-05-03 10:30:00,50.06,50.31,50.06,50.2,99390.0,44.7935,45.0172,44.7935,44.9188,99390.0
2019-05-03 11:00:00,50.21,50.34,50.09,50.11,91688.0,44.9278,45.0441,44.8204,44.8383,91688.0
2019-05-03 11:30:00,50.13,50.15,49.87,49.88,107302.0,44.8562,44.8741,44.6235,44.6325,107302.0
2019-05-03 12:00:00,49.87,49.96,49.85,49.88,64906.0,44.6235,44.7041,44.6056,44.6325,64906.0
2019-05-03 12:30:00,49.9,49.98,49.87,49.93,69844.0,44.6504,44.722,44.6235,44.6772,69844.0
2019-05-03 13:00:00,49.94,50.02,49.89,49.99,63668.0,44.6862,44.7578,44.6414,44.7309,63668.0
2019-05-03 13:30:00,50.0,50.11,49.98,50.11,108292.0,44.7399,44.8383,44.722,44.8383,108292.0
2019-05-03 14:00:00,50.1,50.2,50.09,50.2,65702.0,44.8293,44.9188,44.8204,44.9188,65702.0
2019-05-03 14:30:00,50.2,50.26,50.09,50.22,53266.0,44.9188,44.9725,44.8204,44.9367,53266.0
2019-05-03 15:00:00,50.21,50.24,50.1,50.14,109904.0,44.9278,44.9546,44.8293,44.8651,109904.0
2019-05-03 15:30:00,50.14,50.43,50.14,50.37,361120.0,44.8651,45.1246,44.8651,45.0709,361120.0
2019-05-06 09:30:00,48.51,48.58,48.06,48.33,1071046.0,43.4066,43.4692,43.004,43.2455,1071046.0
2019-05-06 10:00:00,48.34,48.45,48.0,48.09,675894.0,43.2545,43.3529,42.9503,43.0308,675894.0
2019-05-06 10:30:00,48.09,48.27,47.95,48.2,395428.0,43.0308,43.1919,42.9055,43.1292,395428.0
2019-05-06 11:00:00,48.2,48.39,48.12,48.37,347316.0,43.1292,43.2992,43.0576,43.2813,347316.0
2019-05-06 11:30:00,48.38,48.58,48.18,48.2,319428.0,43.2903,43.4692,43.1113,43.1292,319428.0
2019-05-06 12:00:00,48.2,48.26,48.05,48.1,269692.0,43.1292,43.1829,42.995,43.0397,269692.0
2019-05-06 12:30:00,48.1,48.26,48.08,48.13,195392.0,43.0397,43.1829,43.0219,43.0666,195392.0
2019-05-06 13:00:00,48.12,48.29,48.04,48.27,113332.0,43.0576,43.2098,42.9861,43.1919,113332.0
2019-05-06 13:30:00,48.3,48.47,48.26,48.42,108952.0,43.2187,43.3708,43.1829,43.3261,108952.0
2019-05-06 14:00:00,48.43,48.47,48.34,48.4,160220.0,43.335,43.3708,43.2545,43.3082,160220.0
2019-05-06 14:30:00,48.43,48.69,48.4,48.65,252866.0,43.335,43.5677,43.3082,43.5319,252866.0
2019-05-06 15:00:00,48.65,48.69,48.49,48.63,125334.0,43.5319,43.5677,43.3887,43.514,125334.0
2019-05-06 15:30:00,48.63,48.69,48.46,48.51,844842.0,43.514,43.5677,43.3619,43.4066,844842.0
2019-05-07 09:30:00,47.88,47.9,46.97,47.16,1287176.0,42.8429,42.8608,42.0286,42.1986,1287176.0
2019-05-07 10:00:00,47.15,47.53,46.99,47.3,382202.0,42.1897,42.5297,42.0465,42.3239,382202.0
2019-05-07 10:30:00,47.3,47.35,46.84,46.96,259872.0,42.3239,42.3686,41.9123,42.0197,259872.0
2019-05-07 11:00:00,46.96,47.27,46.81,47.26,790950.0,42.0197,42.2971,41.8855,42.2881,790950.0
2019-05-07 11:30:00,47.27,47.35,47.1,47.2,248674.0,42.2971,42.3686,42.1449,42.2344,248674.0
2019-05-07 12:00:00,47.18,47.33,47.06,47.29,143286.0,42.2165,42.3508,42.1092,42.315,143286.0
2019-05-07 12:30:00,47.31,47.32,47.0,47.02,261772.0,42.3329,42.3418,42.0555,42.0734,261772.0
2019-05-07 13:00:00,47.02,47.04,46.58,46.6,341226.0,42.0734,42.0913,41.6797,41.6976,341226.0
2019-05-07 13:30:00,46.59,46.66,46.35,46.58,359148.0,41.6886,41.7512,41.4739,41.6797,359148.0
2019-05-07 14:00:00,46.57,46.77,46.51,46.57,309624.0,41.6707,41.8497,41.617,41.6707,309624.0
2019-05-07 14:30:00,46.59,46.65,46.44,46.6,280670.0,41.6886,41.7423,41.5544,41.6976,280670.0
2019-05-07 15:00:00,46.6,46.88,46.54,46.62,481866.0,41.6976,41.9481,41.6439,41.7154,481866.0
2019-05-07 15:30:00,46.6,47.17,46.53,47.11,954192.0,41.6976,42.2076,41.6349,42.1539,954192.0
2019-05-08 09:30:00,44.83,46.49,44.83,46.1,1158940.0,40.1138,41.5991,40.1138,41.2502,1158940.0
2019-05-08 10:00:00,46.06,46.95,46.04,46.77,605936.0,41.2144,42.0107,41.1965,41.8497,605936.0
2019-05-08 10:30:00,46.79,46.9,46.49,46.88,509598.0,41.8676,41.966,41.5991,41.9481,509598.0
2019-05-08 11:00:00,46.89,47.03,46.6,46.91,365134.0,41.957,42.0823,41.6976,41.9749,365134.0
2019-05-08 11:30:00,46.91,47.0,46.52,46.88,250752.0,41.9749,42.0555,41.626,41.9481,250752.0
2019-05-08 12:00:00,46.88,46.92,46.35,46.38,159382.0,41.9481,41.9839,41.4739,41.5007,159382.0
2019-05-08 12:30:00,46.38,46.42,46.16,46.16,306292.0,41.5007,41.5365,41.3038,41.3038,306292.0
2019-05-08 13:00:00,46.17,46.23,45.73,45.77,394572.0,41.3128,41.3665,40.9191,40.9549,394572.0
2019-05-08 13:30:00,45.79,45.96,45.66,45.96,263092.0,40.9728,41.1249,40.8564,41.1249,263092.0
2019-05-08 14:00:00,45.96,46.1,45.76,46.05,249074.0,41.1249,41.2502,40.9459,41.2054,249074.0
2019-05-08 14:30:00,46.06,46.07,45.75,45.79,219470.0,41.2144,41.2233,40.937,40.9728,219470.0
2019-05-08 15:00:00,45.8,45.99,45.77,45.96,370492.0,40.9817,41.1517,40.9549,41.1249,370492.0
2019-05-08 15:30:00,45.96,45.98,45.7,45.77,700972.0,41.1249,41.1428,40.8922,40.9549,700972.0
2019-05-09 09:30:00,44.88,45.06,43.67,43.99,1039528.0,40.1585,40.3196,39.0758,39.3621,1039528.0
2019-05-09 10:00:00,43.99,44.01,43.38,43.54,1053906.0,39.3621,39.38,38.8163,38.9595,1053906.0
2019-05-09 10:30:00,43.52,43.76,43.41,43.52,371708.0,38.9416,39.1563,38.8431,38.9416,371708.0
2019-05-09 11:00:00,43.52,43.7,43.38,43.44,453962.0,38.9416,39.1026,38.8163,38.87,453962.0
2019-05-09 11:30:00,43.44,43.8,43.41,43.74,531144.0,38.87,39.1921,38.8431,39.1384,531144.0
2019-05-09 12:00:00,43.74,43.99,43.51,43.91,348498.0,39.1384,39.3621,38.9326,39.2905,348498.0
2019-05-09 12:30:00,43.94,44.74,43.94,44.42,487314.0,39.3174,40.0332,39.3174,39.7469,487314.0
2019-05-09 13:00:00,44.42,44.56,44.21,44.36,248874.0,39.7469,39.8722,39.559,39.6932,248874.0
2019-05-09 13:30:00,44.36,44.67,44.31,44.44,242840.0,39.6932,39.9706,39.6485,39.7648,242840.0
2019-05-09 14:00:00,44.46,44.54,44.35,44.45,182232.0,39.7827,39.8543,39.6843,39.7737,182232.0
2019-05-09 14:30:00,44.45,44.64,44.4,44.4,343908.0,39.7737,39.9437,39.729,39.729,343908.0
2019-05-09 15:00:00,44.41,44.6,44.34,44.6,323626.0,39.7379,39.908,39.6753,39.908,323626.0
2019-05-09 15:30:00,44.6,44.77,44.51,44.7,931236.0,39.908,40.0601,39.8274,39.9974,931236.0
2019-05-10 09:30:00,44.7,44.98,44.31,44.77,540626.0,39.9974,40.248,39.6485,40.0601,540626.0
2019-05-10 10:00:00,44.75,44.76,44.05,44.2,539764.0,40.0422,40.0511,39.4158,39.55,539764.0
2019-05-10 10:30:00,44.18,44.18,43.66,43.77,191094.0,39.5321,39.5321,39.0668,39.1653,191094.0
2019-05-10 11:00:00,43.74,44.0,43.56,43.77,248588.0,39.1384,39.3711,38.9774,39.1653,248588.0
2019-05-10 11:30:00,43.79,43.87,43.48,43.52,234084.0,39.1832,39.2548,38.9058,38.9416,234084.0
2019-05-10 12:00:00,43.51,44.02,43.51,44.0,213714.0,38.9326,39.389,38.9326,39.3711,213714.0
2019-05-10 12:30:00,43.98,44.2,43.97,44.12,197590.0,39.3532,39.55,39.3442,39.4785,197590.0
2019-05-10 13:00:00,44.13,44.31,43.97,44.27,177058.0,39.4874,39.6485,39.3442,39.6127,177058.0
2019-05-10 13:30:00,44.27,44.56,44.26,44.5,200486.0,39.6127,39.8722,39.6037,39.8185,200486.0
2019-05-10 14:00:00,44.5,44.69,44.34,44.38,132226.0,39.8185,39.9885,39.6753,39.7111,132226.0
2019-05-10 14:30:00,44.37,44.65,44.37,44.51,131096.0,39.7022,39.9527,39.7022,39.8274,131096.0
2019-05-10 15:00:00,44.52,44.84,44.49,44.81,260152.0,39.8364,40.1227,39.8095,40.0959,260152.0
2019-05-10 15:30:00,44.8,44.8,44.36,44.62,762958.0,40.0869,40.0869,39.6932,39.9259,762958.0
2019-05-13 09:30:00,42.95,43.33,42.54,42.6,827122.0,38.4315,38.7716,38.0647,38.1184,827122.0
2019-05-13 10:00:00,42.58,42.69,42.27,42.37,570940.0,38.1005,38.1989,37.8231,37.9126,570940.0
2019-05-13 10:30:00,42.37,42.65,42.27,42.42,246914.0,37.9126,38.1631,37.8231,37.9573,246914.0
2019-05-13 11:00:00,42.45,42.6,42.2,42.22,259082.0,37.9841,38.1184,37.7604,37.7783,259082.0
2019-05-13 11:30:00,42.23,42.35,41.88,42.11,278486.0,37.7873,37.8947,37.4741,37.6799,278486.0
2019-05-13 12:00:00,42.1,42.1,41.54,41.73,774344.0,37.671,37.671,37.1699,37.3399,774344.0
2019-05-13 12:30:00,41.74,41.94,41.64,41.67,249478.0,37.3488,37.5278,37.2594,37.2862,249478.0
2019-05-13 13:00:00,41.65,41.68,41.45,41.51,239278.0,37.2683,37.2951,37.0893,37.143,239278.0
2019-05-13 13:30:00,41.5,41.79,41.48,41.76,230684.0,37.1341,37.3936,37.1162,37.3667,230684.0
2019-05-13 14:00:00,41.74,41.94,41.52,41.83,233338.0,37.3488,37.5278,37.152,37.4294,233338.0
2019-05-13 14:30:00,41.83,42.18,41.63,42.12,417336.0,37.4294,37.7425,37.2504,37.6889,417336.0
2019-05-13 15:00:00,42.12,42.18,41.77,41.8,448514.0,37.6889,37.7425,37.3757,37.4025,448514.0
2019-05-13 15:30:00,41.8,41.98,41.52,41.81,1046496.0,37.4025,37.5636,37.152,37.4115,1046496.0
2019-05-14 09:30:00,42.21,42.5,41.9,41.94,637908.0,37.7694,38.0289,37.492,37.5278,637908.0
2019-05-14 10:00:00,41.94,42.27,41.84,42.13,597940.0,37.5278,37.8231,37.4383,37.6978,597940.0
2019-05-14 10:30:00,42.13,42.17,41.75,41.8,438354.0,37.6978,37.7336,37.3578,37.4025,438354.0
2019-05-14 11:00:00,41.81,42.32,41.79,42.23,292900.0,37.4115,37.8678,37.3936,37.7873,292900.0
2019-05-14 11:30:00,42.23,42.42,42.17,42.23,368084.0,37.7873,37.9573,37.7336,37.7873,368084.0
2019-05-14 12:00:00,42.22,42.26,41.98,42.08,451580.0,37.7783,37.8141,37.5636,37.6531,451580.0
2019-05-14 12:30:00,42.08,42.13,42.05,42.06,202376.0,37.6531,37.6978,37.6262,37.6352,202376.0
2019-05-14 13:00:00,42.07,42.15,42.06,42.12,150422.0,37.6441,37.7157,37.6352,37.6889,150422.0
2019-05-14 13:30:00,42.12,42.22,42.1,42.17,441740.0,37.6889,37.7783,37.671,37.7336,441740.0
2019-05-14 14:00:00,42.18,42.35,41.92,42.3,677018.0,37.7425,37.8947,37.5099,37.8499,677018.0
2019-05-14 14:30:00,42.32,42.47,42.2,42.28,218770.0,37.8678,38.002,37.7604,37.832,218770.0
2019-05-14 15:00:00,42.27,42.4,42.24,42.35,198662.0,37.8231,37.9394,37.7962,37.8947,198662.0
2019-05-14 15:30:00,42.35,42.35,42.16,42.33,1123544.0,37.8947,37.8947,37.7247,37.8768,1123544.0
2019-05-15 09:30:00,41.85,42.49,41.71,42.45,413718.0,37.4473,38.0199,37.322,37.9841,413718.0
2019-05-15 10:00:00,42.45,43.17,42.43,43.17,420768.0,37.9841,38.6284,37.9662,38.6284,420768.0
2019-05-15 10:30:00,43.14,43.23,42.97,43.16,351058.0,38.6016,38.6821,38.4494,38.6194,351058.0
2019-05-15 11:00:00,43.19,43.2,42.83,42.99,276858.0,38.6463,38.6552,38.3242,38.4673,276858.0
2019-05-15 11:30:00,42.99,43.08,42.91,42.98,161456.0,38.4673,38.5479,38.3957,38.4584,161456.0
2019-05-15 12:00:00,42.99,43.15,42.8,42.82,183128.0,38.4673,38.6105,38.2973,38.3152,183128.0
2019-05-15 12:30:00,42.83,42.98,42.8,42.86,99410.0,38.3242,38.4584,38.2973,38.351,99410.0
2019-05-15 13:00:00,42.85,42.94,42.83,42.9,90280.0,38.3421,38.4226,38.3242,38.3868,90280.0
2019-05-15 13:30:00,42.91,43.1,42.91,43.04,519604.0,38.3957,38.5658,38.3957,38.5121,519604.0
2019-05-15 14:00:00,43.02,43.19,43.01,43.13,287702.0,38.4942,38.6463,38.4852,38.5926,287702.0
2019-05-15 14:30:00,43.13,43.18,43.03,43.07,329850.0,38.5926,38.6373,38.5031,38.5389,329850.0
2019-05-15 15:00:00,43.09,43.2,43.04,43.18,195614.0,38.5568,38.6552,38.5121,38.6373,195614.0
2019-05-15 15:30:00,43.17,43.23,42.87,42.88,827604.0,38.6284,38.6821,38.36,38.3689,827604.0
2019-05-16 09:30:00,42.41,42.77,42.13,42.32,274152.0,37.9484,38.2705,37.6978,37.8678,274152.0
2019-05-16 10:00:00,42.33,42.35,41.91,42.25,276214.0,37.8768,37.8947,37.501,37.8052,276214.0
2019-05-16 10:30:00,42.24,42.57,42.13,42.53,218556.0,37.7962,38.0915,37.6978,38.0557,218556.0
2019-05-16 11:00:00,42.52,42.58,42.3,42.36,149456.0,38.0468,38.1005,37.8499,37.9036,149456.0
2019-05-16 11:30:00,42.35,42.47,42.26,42.29,202580.0,37.8947,38.002,37.8141,37.841,202580.0
2019-05-16 12:00:00,42.3,42.43,42.27,42.36,85988.0,37.8499,37.9662,37.8231,37.9036,85988.0
2019-05-16 12:30:00,42.35,42.43,42.23,42.27,109574.0,37.8947,37.9662,37.7873,37.8231,109574.0
2019-05-16 13:00:00,42.27,42.3,42.16,42.19,103936.0,37.8231,37.8499,37.7247,37.7515,103936.0
2019-05-16 13:30:00,42.2,42.2,42.01,42.15,380756.0,37.7604,37.7604,37.5904,37.7157,380756.0
2019-05-16 14:00:00,42.15,42.48,42.1,42.48,109988.0,37.7157,38.011,37.671,38.011,109988.0
2019-05-16 14:30:00,42.49,42.67,42.48,42.62,335654.0,38.0199,38.181,38.011,38.1363,335654.0
2019-05-16 15:00:00,42.61,42.63,42.43,42.63,323956.0,38.1273,38.1452,37.9662,38.1452,323956.0
2019-05-16 15:30:00,42.63,42.63,42.43,42.55,1460990.0,38.1452,38.1452,37.9662,38.0736,1460990.0
2019-05-17 09:30:00,41.85,42.6,41.67,42.46,301666.0,37.4473,38.1184,37.2862,37.9931,301666.0
2019-05-17 10:00:00,42.47,42.54,41.97,42.16,107554.0,38.002,38.0647,37.5546,37.7247,107554.0
2019-05-17 10:30:00,42.13,42.67,41.99,42.56,138324.0,37.6978,38.181,37.5725,38.0826,138324.0
2019-05-17 11:00:00,42.58,42.68,42.34,42.38,174326.0,38.1005,38.1899,37.8857,37.9215,174326.0
2019-05-17 11:30:00,42.38,42.38,41.97,42.13,124570.0,37.9215,37.9215,37.5546,37.6978,124570.0
2019-05-17 12:00:00,42.12,42.27,41.98,42.02,237990.0,37.6889,37.8231,37.5636,37.5994,237990.0
2019-05-17 12:30:00,42.01,42.09,41.87,42.05,97104.0,37.5904,37.662,37.4652,37.6262,97104.0
2019-05-17 13:00:00,42.04,42.19,41.99,42.01,180508.0,37.6173,37.7515,37.5725,37.5904,180508.0
2019-05-17 13:30:00,42.02,42.04,41.88,41.95,172698.0,37.5994,37.6173,37.4741,37.5367,172698.0
2019-05-17 14:00:00,41.94,42.02,41.85,41.99,139574.0,37.5278,37.5994,37.4473,37.5725,139574.0
2019-05-17 14:30:00,41.98,42.05,41.91,42.04,96734.0,37.5636,37.6262,37.501,37.6173,96734.0
2019-05-17 15:00:00,42.02,42.05,41.53,41.76,583390.0,37.5994,37.6262,37.1609,37.3667,583390.0
2019-05-17 15:30:00,41.76,41.79,41.59,41.63,534000.0,37.3667,37.3936,37.2146,37.2504,534000.0
2019-05-20 09:30:00,40.2,40.88,39.89,40.13,883688.0,36.1361,36.7474,35.8575,36.0732,883688.0
2019-05-20 10:00:00,40.11,40.26,39.79,40.12,369526.0,36.0552,36.1901,35.7676,36.0642,369526.0
2019-05-20 10:30:00,40.12,40.44,40.03,40.16,438806.0,36.0642,36.3519,35.9833,36.1002,438806.0
2019-05-20 11:00:00,40.17,40.23,39.85,39.96,285426.0,36.1092,36.1631,35.8215,35.9204,285426.0
2019-05-20 11:30:00,39.97,40.08,39.78,40.08,339074.0,35.9294,36.0283,35.7586,36.0283,339074.0
2019-05-20 12:00:00,40.07,40.1,39.89,39.89,258446.0,36.0193,36.0462,35.8575,35.8575,258446.0
2019-05-20 12:30:00,39.89,40.01,39.79,39.79,254296.0,35.8575,35.9653,35.7676,35.7676,254296.0
2019-05-20 13:00:00,39.79,39.94,39.74,39.92,239750.0,35.7676,35.9024,35.7226,35.8844,239750.0
2019-05-20 13:30:00,39.91,39.94,39.7,39.79,281388.0,35.8755,35.9024,35.6867,35.7676,281388.0
2019-05-20 14:00:00,39.8,39.82,39.59,39.59,229564.0,35.7766,35.7946,35.5878,35.5878,229564.0
2019-05-20 14:30:00,39.59,39.66,39.47,39.53,277122.0,35.5878,35.6507,35.4799,35.5339,277122.0
2019-05-20 15:00:00,39.52,39.67,39.37,39.67,530178.0,35.5249,35.6597,35.39,35.6597,530178.0
2019-05-20 15:30:00,39.66,39.83,39.62,39.77,908290.0,35.6507,35.8035,35.6148,35.7496,908290.0
2019-05-21 09:30:00,40.47,40.76,40.1,40.53,612458.0,36.3788,36.6395,36.0462,36.4328,612458.0
2019-05-21 10:00:00,40.5,40.68,40.35,40.65,242720.0,36.4058,36.5676,36.271,36.5406,242720.0
2019-05-21 10:30:00,40.67,41.06,40.59,40.94,302204.0,36.5586,36.9092,36.4867,36.8013,302204.0
2019-05-21 11:00:00,40.95,41.1,40.79,41.05,208730.0,36.8103,36.9452,36.6665,36.9002,208730.0
2019-05-21 11:30:00,41.05,41.06,40.83,40.85,150400.0,36.9002,36.9092,36.7025,36.7204,150400.0
2019-05-21 12:00:00,40.88,41.13,40.88,41.04,188098.0,36.7474,36.9721,36.7474,36.8912,188098.0
2019-05-21 12:30:00,41.05,41.1,40.93,41.1,195000.0,36.9002,36.9452,36.7923,36.9452,195000.0
2019-05-21 13:00:00,41.09,41.1,40.97,40.99,131956.0,36.9362,36.9452,36.8283,36.8463,131956.0
2019-05-21 13:30:00,40.99,41.1,40.96,41.07,141082.0,36.8463,36.9452,36.8193,36.9182,141082.0
2019-05-21 14:00:00,41.06,41.12,41.0,41.06,150222.0,36.9092,36.9631,36.8553,36.9092,150222.0
2019-05-21 14:30:00,41.06,41.09,40.84,40.85,263284.0,36.9092,36.9362,36.7114,36.7204,263284.0
2019-05-21 15:00:00,40.85,40.94,40.82,40.93,314336.0,36.7204,36.8013,36.6935,36.7923,314336.0
2019-05-21 15:30:00,40.93,41.01,40.88,40.98,767446.0,36.7923,36.8643,36.7474,36.8373,767446.0
2019-05-22 09:30:00,40.49,41.54,40.34,41.38,333466.0,36.3968,37.3407,36.262,37.1969,333466.0
2019-05-22 10:00:00,41.38,41.52,41.27,41.35,467206.0,37.1969,37.3227,37.098,37.1699,467206.0
2019-05-22 10:30:00,41.35,41.35,40.93,41.03,404148.0,37.1699,37.1699,36.7923,36.8822,404148.0
2019-05-22 11:00:00,41.01,41.38,40.93,41.38,220444.0,36.8643,37.1969,36.7923,37.1969,220444.0
2019-05-22 11:30:00,41.4,41.49,41.24,41.47,332684.0,37.2148,37.2957,37.071,37.2778,332684.0
2019-05-22 12:00:00,41.46,41.49,41.18,41.23,233444.0,37.2688,37.2957,37.0171,37.062,233444.0
2019-05-22 12:30:00,41.23,41.23,41.06,41.13,376810.0,37.062,37.062,36.9092,36.9721,376810.0
2019-05-22 13:00:00,41.11,41.14,40.94,41.08,301558.0,36.9541,36.9811,36.8013,36.9272,301558.0
2019-05-22 13:30:00,41.08,41.29,41.06,41.22,173072.0,36.9272,37.116,36.9092,37.053,173072.0
2019-05-22 14:00:00,41.21,41.22,41.1,41.19,102686.0,37.044,37.053,36.9452,37.0261,102686.0
2019-05-22 14:30:00,41.19,41.29,41.1,41.13,105402.0,37.0261,37.116,36.9452,36.9721,105402.0
2019-05-22 15:00:00,41.14,41.26,41.12,41.18,107630.0,36.9811,37.089,36.9631,37.0171,107630.0
2019-05-22 15:30:00,41.19,41.19,40.9,40.92,522890.0,37.0261,37.0261,36.7654,36.7834,522890.0
2019-05-23 09:30:00,40.25,40.25,39.9,40.15,399980.0,36.1811,36.1811,35.8665,36.0912,399980.0
2019-05-23 10:00:00,40.13,40.27,39.99,40.16,276530.0,36.0732,36.1991,35.9474,36.1002,276530.0
2019-05-23 10:30:00,40.15,40.27,40.02,40.25,305620.0,36.0912,36.1991,35.9743,36.1811,305620.0
2019-05-23 11:00:00,40.26,40.27,40.05,40.13,326590.0,36.1901,36.1991,36.0013,36.0732,326590.0
2019-05-23 11:30:00,40.11,40.15,39.97,39.99,234266.0,36.0552,36.0912,35.9294,35.9474,234266.0
2019-05-23 12:00:00,39.97,40.2,39.87,40.18,181094.0,35.9294,36.1361,35.8395,36.1182,181094.0
2019-05-23 12:30:00,40.18,40.18,40.02,40.1,561744.0,36.1182,36.1182,35.9743,36.0462,561744.0
2019-05-23 13:00:00,40.09,40.29,40.07,40.22,221392.0,36.0373,36.217,36.0193,36.1541,221392.0
2019-05-23 13:30:00,40.2,40.27,40.17,40.25,317418.0,36.1361,36.1991,36.1092,36.1811,317418.0
2019-05-23 14:00:00,40.24,40.28,40.07,40.12,157058.0,36.1721,36.2081,36.0193,36.0642,157058.0
2019-05-23 14:30:00,40.13,40.24,40.1,40.23,231760.0,36.0732,36.1721,36.0462,36.1631,231760.0
2019-05-23 15:00:00,40.21,40.79,40.2,40.74,275906.0,36.1451,36.6665,36.1361,36.6216,275906.0
2019-05-23 15:30:00,40.74,40.83,40.52,40.8,815618.0,36.6216,36.7025,36.4238,36.6755,815618.0
2019-05-24 09:30:00,41.07,41.41,40.94,41.02,257964.0,36.9182,37.2238,36.8013,36.8732,257964.0
2019-05-24 10:00:00,41.03,41.1,40.67,40.67,172622.0,36.8822,36.9452,36.5586,36.5586,172622.0
2019-05-24 10:30:00,40.66,40.69,40.46,40.63,160014.0,36.5496,36.5766,36.3699,36.5227,160014.0
2019-05-24 11:00:00,40.62,40.67,40.46,40.51,219696.0,36.5137,36.5586,36.3699,36.4148,219696.0
2019-05-24 11:30:00,40.53,40.69,40.47,40.65,158586.0,36.4328,36.5766,36.3788,36.5406,158586.0
2019-05-24 12:00:00,40.65,40.73,40.56,40.71,78094.0,36.5406,36.6126,36.4597,36.5946,78094.0
2019-05-24 12:30:00,40.71,40.82,40.7,40.76,74210.0,36.5946,36.6935,36.5856,36.6395,74210.0
2019-05-24 13:00:00,40.76,40.76,40.63,40.65,82982.0,36.6395,36.6395,36.5227,36.5406,82982.0
2019-05-24 13:30:00,40.66,40.67,40.54,40.56,100626.0,36.5496,36.5586,36.4418,36.4597,100626.0
2019-05-24 14:00:00,40.56,40.56,40.36,40.37,124832.0,36.4597,36.4597,36.28,36.289,124832.0
2019-05-24 14:30:00,40.37,40.43,40.32,40.38,163146.0,36.289,36.3429,36.244,36.2979,163146.0
2019-05-24 15:00:00,40.38,40.45,40.24,40.3,179570.0,36.2979,36.3609,36.1721,36.226,179570.0
2019-05-24 15:30:00,40.3,40.31,40.19,40.21,519090.0,36.226,36.235,36.1272,36.1451,519090.0
2019-05-28 09:30:00,40.27,40.43,39.33,39.35,413012.0,36.1991,36.3429,35.3541,35.3721,413012.0
2019-05-28 10:00:00,39.37,39.41,38.92,39.03,543398.0,35.39,35.426,34.9855,35.0844,543398.0
2019-05-28 10:30:00,39.01,39.1,38.87,38.88,471108.0,35.0664,35.1473,34.9406,34.9496,471108.0
2019-05-28 11:00:00,38.89,39.26,38.83,39.11,294062.0,34.9586,35.2912,34.9046,35.1563,294062.0
2019-05-28 11:30:00,39.1,39.35,39.07,39.33,291636.0,35.1473,35.3721,35.1204,35.3541,291636.0
2019-05-28 12:00:00,39.33,39.54,39.32,39.38,248952.0,35.3541,35.5429,35.3451,35.399,248952.0
2019-05-28 12:30:00,39.37,39.46,39.32,39.37,103324.0,35.39,35.4709,35.3451,35.39,103324.0
2019-05-28 13:00:00,39.38,39.6,39.38,39.55,91710.0,35.399,35.5968,35.399,35.5518,91710.0
2019-05-28 13:30:00,39.54,39.74,39.54,39.73,102876.0,35.5429,35.7226,35.5429,35.7137,102876.0
2019-05-28 14:00:00,39.74,39.77,39.6,39.6,138446.0,35.7226,35.7496,35.5968,35.5968,138446.0
2019-05-28 14:30:00,39.59,39.67,39.48,39.57,210382.0,35.5878,35.6597,35.4889,35.5698,210382.0
2019-05-28 15:00:00,39.56,39.57,39.42,39.48,285896.0,35.5608,35.5698,35.435,35.4889,285896.0
2019-05-28 15:30:00,39.48,39.62,39.45,39.55,969318.0,35.4889,35.6148,35.462,35.5518,969318.0
2019-05-29 09:30:00,39.29,39.71,39.1,39.61,512908.0,35.3181,35.6957,35.1473,35.6058,512908.0
2019-05-29 10:00:00,39.6,40.58,39.6,40.55,500288.0,35.5968,36.4777,35.5968,36.4508,500288.0
2019-05-29 10:30:00,40.52,40.6,40.1,40.18,448394.0,36.4238,36.4957,36.0462,36.1182,448394.0
2019-05-29 11:00:00,40.16,40.29,39.91,39.99,362596.0,36.1002,36.217,35.8755,35.9474,362596.0
2019-05-29 11:30:00,39.98,40.12,39.82,40.01,180986.0,35.9384,36.0642,35.7946,35.9653,180986.0
2019-05-29 12:00:00,40.01,40.23,39.97,40.2,117924.0,35.9653,36.1631,35.9294,36.1361,117924.0
2019-05-29 12:30:00,40.19,40.34,40.1,40.13,200216.0,36.1272,36.262,36.0462,36.0732,200216.0
2019-05-29 13:00:00,40.13,40.36,40.06,40.3,108330.0,36.0732,36.28,36.0103,36.226,108330.0
2019-05-29 13:30:00,40.29,40.42,40.17,40.17,178016.0,36.217,36.3339,36.1092,36.1092,178016.0
2019-05-29 14:00:00,40.18,40.23,40.11,40.19,82878.0,36.1182,36.1631,36.0552,36.1272,82878.0
2019-05-29 14:30:00,40.18,40.18,39.91,40.02,117786.0,36.1182,36.1182,35.8755,35.9743,117786.0
2019-05-29 15:00:00,40.02,40.26,39.93,40.26,242564.0,35.9743,36.1901,35.8934,36.1901,242564.0
2019-05-29 15:30:00,40.24,40.41,40.2,40.27,766752.0,36.1721,36.3249,36.1361,36.1991,766752.0
2019-05-30 09:30:00,40.32,40.97,40.27,40.71,408816.0,36.244,36.8283,36.1991,36.5946,408816.0
2019-05-30 10:00:00,40.69,40.83,40.6,40.64,285098.0,36.5766,36.7025,36.4957,36.5317,285098.0
2019-05-30 10:30:00,40.66,40.82,40.63,40.73,137456.0,36.5496,36.6935,36.5227,36.6126,137456.0
2019-05-30 11:00:00,40.71,40.76,40.53,40.63,242172.0,36.5946,36.6395,36.4328,36.5227,242172.0
2019-05-30 11:30:00,40.64,40.66,40.46,40.58,191110.0,36.5317,36.5496,36.3699,36.4777,191110.0
2019-05-30 12:00:00,40.59,40.73,40.52,40.66,203106.0,36.4867,36.6126,36.4238,36.5496,203106.0
2019-05-30 12:30:00,40.67,40.79,40.63,40.69,227272.0,36.5586,36.6665,36.5227,36.5766,227272.0
2019-05-30 13:00:00,40.7,40.72,40.58,40.64,154390.0,36.5856,36.6036,36.4777,36.5317,154390.0
2019-05-30 13:30:00,40.65,40.71,40.53,40.65,375898.0,36.5406,36.5946,36.4328,36.5406,375898.0
2019-05-30 14:00:00,40.64,40.68,40.43,40.47,198286.0,36.5317,36.5676,36.3429,36.3788,198286.0
2019-05-30 14:30:00,40.45,40.59,40.33,40.55,170186.0,36.3609,36.4867,36.253,36.4508,170186.0
2019-05-30 15:00:00,40.56,40.65,40.44,40.64,194368.0,36.4597,36.5406,36.3519,36.5317,194368.0
2019-05-30 15:30:00,40.63,40.7,40.56,40.68,1111964.0,36.5227,36.5856,36.4597,36.5676,1111964.0
2019-05-31 09:30:00,40.17,40.57,39.78,40.5,592924.0,36.1092,36.4687,35.7586,36.4058,592924.0
2019-05-31 10:00:00,40.51,40.85,40.41,40.82,211786.0,36.4148,36.7204,36.3249,36.6935,211786.0
2019-05-31 10:30:00,40.83,40.97,40.72,40.96,138422.0,36.7025,36.8283,36.6036,36.8193,138422.0
2019-05-31 11:00:00,40.96,40.96,40.67,40.81,135906.0,36.8193,36.8193,36.5586,36.6845,135906.0
2019-05-31 11:30:00,40.81,40.85,40.71,40.81,137240.0,36.6845,36.7204,36.5946,36.6845,137240.0
2019-05-31 12:00:00,40.8,40.85,40.49,40.55,239322.0,36.6755,36.7204,36.3968,36.4508,239322.0
2019-05-31 12:30:00,40.55,40.62,40.49,40.51,105476.0,36.4508,36.5137,36.3968,36.4148,105476.0
2019-05-31 13:00:00,40.51,40.67,40.49,40.63,166484.0,36.4148,36.5586,36.3968,36.5227,166484.0
2019-05-31 13:30:00,40.63,40.66,40.56,40.59,79310.0,36.5227,36.5496,36.4597,36.4867,79310.0
2019-05-31 14:00:00,40.6,40.64,40.3,40.31,364472.0,36.4957,36.5317,36.226,36.235,364472.0
2019-05-31 14:30:00,40.33,40.33,40.07,40.1,756140.0,36.253,36.253,36.0193,36.0462,756140.0
2019-05-31 15:00:00,40.1,40.2,40.0,40.07,892412.0,36.0462,36.1361,35.9564,36.0193,892412.0
2019-05-31 15:30:00,40.06,40.18,39.98,40.02,886606.0,36.0103,36.1182,35.9384,35.9743,886606.0
2019-06-03 09:30:00,40.23,40.71,40.04,40.5,317742.0,36.1631,36.5946,35.9923,36.4058,317742.0
2019-06-03 10:00:00,40.5,40.98,40.45,40.77,339352.0,36.4058,36.8373,36.3609,36.6485,339352.0
2019-06-03 10:30:00,40.77,40.82,40.62,40.69,168078.0,36.6485,36.6935,36.5137,36.5766,168078.0
2019-06-03 11:00:00,40.71,40.72,40.47,40.55,107616.0,36.5946,36.6036,36.3788,36.4508,107616.0
2019-06-03 11:30:00,40.55,40.58,40.25,40.33,109822.0,36.4508,36.4777,36.1811,36.253,109822.0
2019-06-03 12:00:00,40.33,40.39,40.1,40.13,139476.0,36.253,36.3069,36.0462,36.0732,139476.0
2019-06-03 12:30:00,40.13,40.27,40.06,40.21,98456.0,36.0732,36.1991,36.0103,36.1451,98456.0
2019-06-03 13:00:00,40.21,40.49,40.12,40.37,316912.0,36.1451,36.3968,36.0642,36.289,316912.0
2019-06-03 13:30:00,40.34,40.34,39.96,40.24,155644.0,36.262,36.262,35.9204,36.1721,155644.0
2019-06-03 14:00:00,40.24,40.3,40.04,40.1,151428.0,36.1721,36.226,35.9923,36.0462,151428.0
2019-06-03 14:30:00,40.1,40.15,39.84,39.91,193450.0,36.0462,36.0912,35.8125,35.8755,193450.0
2019-06-03 15:00:00,39.91,39.93,39.69,39.77,359304.0,35.8755,35.8934,35.6777,35.7496,359304.0
2019-06-03 15:30:00,39.77,39.95,39.67,39.88,816764.0,35.7496,35.9114,35.6597,35.8485,816764.0
2019-06-04 09:30:00,40.47,40.75,40.23,40.51,338718.0,36.3788,36.6305,36.1631,36.4148,338718.0
2019-06-04 10:00:00,40.51,41.09,40.38,41.04,254984.0,36.4148,36.9362,36.2979,36.8912,254984.0
2019-06-04 10:30:00,41.05,41.35,40.97,41.32,216782.0,36.9002,37.1699,36.8283,37.1429,216782.0
2019-06-04 11:00:00,41.32,41.67,41.31,41.63,269708.0,37.1429,37.4575,37.1339,37.4216,269708.0
2019-06-04 11:30:00,41.65,41.69,41.54,41.58,239862.0,37.4396,37.4755,37.3407,37.3766,239862.0
2019-06-04 12:00:00,41.57,41.62,41.43,41.52,166830.0,37.3676,37.4126,37.2418,37.3227,166830.0
2019-06-04 12:30:00,41.52,41.81,41.43,41.78,252650.0,37.3227,37.5834,37.2418,37.5564,252650.0
2019-06-04 13:00:00,41.78,41.86,41.69,41.85,137994.0,37.5564,37.6283,37.4755,37.6193,137994.0
2019-06-04 13:30:00,41.86,41.86,41.7,41.85,104782.0,37.6283,37.6283,37.4845,37.6193,104782.0
2019-06-04 14:00:00,41.85,41.88,41.72,41.8,107714.0,37.6193,37.6463,37.5025,37.5744,107714.0
2019-06-04 14:30:00,41.8,41.82,41.72,41.73,114810.0,37.5744,37.5924,37.5025,37.5115,114810.0
2019-06-04 15:00:00,41.73,41.93,41.73,41.92,90780.0,37.5115,37.6913,37.5115,37.6823,90780.0
2019-06-04 15:30:00,41.92,42.18,41.81,42.13,562964.0,37.6823,37.916,37.5834,37.871,562964.0
2019-06-05 09:30:00,42.52,42.57,41.29,41.42,390870.0,38.2216,38.2666,37.116,37.2328,390870.0
2019-06-05 10:00:00,41.46,41.54,40.87,40.9,485864.0,37.2688,37.3407,36.7384,36.7654,485864.0
2019-06-05 10:30:00,40.86,40.86,40.49,40.61,255204.0,36.7294,36.7294,36.3968,36.5047,255204.0
2019-06-05 11:00:00,40.61,41.34,40.58,41.3,138486.0,36.5047,37.1609,36.4777,37.1249,138486.0
2019-06-05 11:30:00,41.34,41.35,41.03,41.19,91502.0,37.1609,37.1699,36.8822,37.0261,91502.0
2019-06-05 12:00:00,41.2,41.28,41.01,41.21,74026.0,37.035,37.107,36.8643,37.044,74026.0
2019-06-05 12:30:00,41.21,41.29,41.08,41.14,72966.0,37.044,37.116,36.9272,36.9811,72966.0
2019-06-05 13:00:00,41.15,41.33,41.15,41.28,63648.0,36.9901,37.1519,36.9901,37.107,63648.0
2019-06-05 13:30:00,41.29,41.34,41.09,41.13,62144.0,37.116,37.1609,36.9362,36.9721,62144.0
2019-06-05 14:00:00,41.13,41.13,40.96,41.01,86954.0,36.9721,36.9721,36.8193,36.8643,86954.0
2019-06-05 14:30:00,41.02,41.09,40.97,40.99,74944.0,36.8732,36.9362,36.8283,36.8463,74944.0
2019-06-05 15:00:00,41.01,41.1,40.98,41.05,109346.0,36.8643,36.9452,36.8373,36.9002,109346.0
2019-06-05 15:30:00,41.03,41.25,40.96,41.17,350968.0,36.8822,37.08,36.8193,37.0081,350968.0
2019-06-06 09:30:00,41.29,41.44,40.87,40.95,127942.0,37.116,37.2508,36.7384,36.8103,127942.0
2019-06-06 10:00:00,40.97,41.1,40.81,40.9,122444.0,36.8283,36.9452,36.6845,36.7654,122444.0
2019-06-06 10:30:00,40.9,41.15,40.85,40.94,63654.0,36.7654,36.9901,36.7204,36.8013,63654.0
2019-06-06 11:00:00,40.92,41.1,40.92,41.1,69900.0,36.7834,36.9452,36.7834,36.9452,69900.0
2019-06-06 11:30:00,41.09,41.21,40.98,41.05,42314.0,36.9362,37.044,36.8373,36.9002,42314.0
2019-06-06 12:00:00,41.05,41.15,41.01,41.1,33688.0,36.9002,36.9901,36.8643,36.9452,33688.0
2019-06-06 12:30:00,41.08,41.22,41.06,41.19,145206.0,36.9272,37.053,36.9092,37.0261,145206.0
2019-06-06 13:00:00,41.2,41.31,41.16,41.24,49928.0,37.035,37.1339,36.9991,37.071,49928.0
2019-06-06 13:30:00,41.24,41.33,41.23,41.26,47980.0,37.071,37.1519,37.062,37.089,47980.0
2019-06-06 14:00:00,41.28,41.37,41.24,41.27,76956.0,37.107,37.1879,37.071,37.098,76956.0
2019-06-06 14:30:00,41.28,41.6,41.28,41.45,107298.0,37.107,37.3946,37.107,37.2598,107298.0
2019-06-06 15:00:00,41.46,41.63,41.41,41.63,64090.0,37.2688,37.4216,37.2238,37.4216,64090.0
2019-06-06 15:30:00,41.62,41.75,41.52,41.6,352526.0,37.4126,37.5294,37.3227,37.3946,352526.0
2019-06-07 09:30:00,41.87,42.5,41.59,41.76,228800.0,37.6373,38.2036,37.3856,37.5384,228800.0
2019-06-07 10:00:00,41.77,41.99,41.73,41.95,106336.0,37.5474,37.7452,37.5115,37.7092,106336.0
2019-06-07 10:30:00,41.95,42.38,41.91,42.31,148758.0,37.7092,38.0958,37.6733,38.0328,148758.0
2019-06-07 11:00:00,42.35,42.4,42.19,42.22,91886.0,38.0688,38.1137,37.925,37.9519,91886.0
2019-06-07 11:30:00,42.23,42.34,42.19,42.21,94380.0,37.9609,38.0598,37.925,37.9429,94380.0
2019-06-07 12:00:00,42.23,42.29,42.14,42.2,148156.0,37.9609,38.0149,37.88,37.934,148156.0
2019-06-07 12:30:00,42.21,42.23,42.1,42.17,57982.0,37.9429,37.9609,37.8441,37.907,57982.0
2019-06-07 13:00:00,42.18,42.19,41.99,42.04,155234.0,37.916,37.925,37.7452,37.7901,155234.0
2019-06-07 13:30:00,42.05,42.18,42.04,42.17,74458.0,37.7991,37.916,37.7901,37.907,74458.0
2019-06-07 14:00:00,42.16,42.24,42.07,42.24,68222.0,37.898,37.9699,37.8171,37.9699,68222.0
2019-06-07 14:30:00,42.24,42.26,42.04,42.07,94216.0,37.9699,37.9879,37.7901,37.8171,94216.0
2019-06-07 15:00:00,42.07,42.15,42.05,42.07,125556.0,37.8171,37.889,37.7991,37.8171,125556.0
2019-06-07 15:30:00,42.06,42.08,41.81,41.82,978926.0,37.8081,37.8261,37.5834,37.5924,978926.0
2019-06-10 09:30:00,42.35,43.21,42.3,43.2,427400.0,38.0688,38.8419,38.0238,38.8329,427400.0
2019-06-10 10:00:00,43.19,43.32,42.94,43.0,152628.0,38.8239,38.9407,38.5992,38.6531,152628.0
2019-06-10 10:30:00,42.99,43.1,42.88,43.03,168498.0,38.6441,38.743,38.5452,38.6801,168498.0
2019-06-10 11:00:00,43.01,43.29,43.01,43.21,243268.0,38.6621,38.9138,38.6621,38.8419,243268.0
2019-06-10 11:30:00,43.22,43.32,43.1,43.28,211216.0,38.8508,38.9407,38.743,38.9048,211216.0
2019-06-10 12:00:00,43.29,43.33,43.08,43.12,166866.0,38.9138,38.9497,38.725,38.761,166866.0
2019-06-10 12:30:00,43.13,43.21,43.01,43.07,86440.0,38.7699,38.8419,38.6621,38.716,86440.0
2019-06-10 13:00:00,43.08,43.18,42.98,43.02,111744.0,38.725,38.8149,38.6351,38.6711,111744.0
2019-06-10 13:30:00,43.02,43.05,42.84,42.96,124552.0,38.6711,38.698,38.5093,38.6171,124552.0
2019-06-10 14:00:00,42.95,42.96,42.69,42.77,115144.0,38.6081,38.6171,38.3744,38.4463,115144.0
2019-06-10 14:30:00,42.77,42.97,42.76,42.95,124412.0,38.4463,38.6261,38.4373,38.6081,124412.0
2019-06-10 15:00:00,42.95,42.95,42.82,42.83,146250.0,38.6081,38.6081,38.4913,38.5003,146250.0
2019-06-10 15:30:00,42.84,42.91,42.74,42.88,526992.0,38.5093,38.5722,38.4194,38.5452,526992.0
2019-06-11 09:30:00,43.62,43.71,43.07,43.14,205312.0,39.2104,39.2913,38.716,38.7789,205312.0
2019-06-11 10:00:00,43.18,43.47,43.18,43.44,141744.0,38.8149,39.0756,38.8149,39.0486,141744.0
2019-06-11 10:30:00,43.42,43.45,43.31,43.38,374304.0,39.0306,39.0576,38.9317,38.9947,374304.0
2019-06-11 11:00:00,43.38,43.57,43.04,43.04,360298.0,38.9947,39.1655,38.689,38.689,360298.0
2019-06-11 11:30:00,43.05,43.07,42.87,42.87,130980.0,38.698,38.716,38.5362,38.5362,130980.0
2019-06-11 12:00:00,42.88,42.94,42.8,42.84,111604.0,38.5452,38.5992,38.4733,38.5093,111604.0
2019-06-11 12:30:00,42.84,42.91,42.52,42.68,238736.0,38.5093,38.5722,38.2216,38.3654,238736.0
2019-06-11 13:00:00,42.66,42.74,42.58,42.65,73708.0,38.3475,38.4194,38.2755,38.3385,73708.0
2019-06-11 13:30:00,42.63,42.75,42.6,42.75,75586.0,38.3205,38.4284,38.2935,38.4284,75586.0
2019-06-11 14:00:00,42.74,42.85,42.73,42.77,94754.0,38.4194,38.5182,38.4104,38.4463,94754.0
2019-06-11 14:30:00,42.77,42.8,42.62,42.79,72604.0,38.4463,38.4733,38.3115,38.4643,72604.0
2019-06-11 15:00:00,42.78,42.8,41.83,42.65,267998.0,38.4553,38.4733,37.6014,38.3385,267998.0
2019-06-11 15:30:00,42.65,42.77,42.62,42.67,592940.0,38.3385,38.4463,38.3115,38.3564,592940.0
2019-06-12 09:30:00,42.44,42.44,41.77,42.03,268954.0,38.1497,38.1497,37.5474,37.7811,268954.0
2019-06-12 10:00:00,42.04,42.06,41.8,41.84,96468.0,37.7901,37.8081,37.5744,37.6104,96468.0
2019-06-12 10:30:00,41.85,41.93,41.6,41.83,323448.0,37.6193,37.6913,37.3946,37.6014,323448.0
2019-06-12 11:00:00,41.82,42.09,41.8,42.0,93828.0,37.5924,37.8351,37.5744,37.7542,93828.0
2019-06-12 11:30:00,42.01,42.06,41.88,41.92,57908.0,37.7632,37.8081,37.6463,37.6823,57908.0
2019-06-12 12:00:00,41.92,42.15,41.92,42.13,65006.0,37.6823,37.889,37.6823,37.871,65006.0
2019-06-12 12:30:00,42.11,42.24,42.07,42.19,52316.0,37.8531,37.9699,37.8171,37.925,52316.0
2019-06-12 13:00:00,42.2,42.2,42.0,42.04,53584.0,37.934,37.934,37.7542,37.7901,53584.0
2019-06-12 13:30:00,42.02,42.08,41.98,42.04,47688.0,37.7722,37.8261,37.7362,37.7901,47688.0
2019-06-12 14:00:00,42.04,42.07,41.98,42.04,85586.0,37.7901,37.8171,37.7362,37.7901,85586.0
2019-06-12 14:30:00,42.02,42.04,41.87,41.91,87598.0,37.7722,37.7901,37.6373,37.6733,87598.0
2019-06-12 15:00:00,41.9,41.96,41.85,41.88,72968.0,37.6643,37.7182,37.6193,37.6463,72968.0
2019-06-12 15:30:00,41.88,42.04,41.85,41.91,401430.0,37.6463,37.7901,37.6193,37.6733,401430.0
2019-06-13 09:30:00,42.12,42.54,41.96,42.47,166982.0,37.862,38.2396,37.7182,38.1767,166982.0
2019-06-13 10:00:00,42.43,42.43,42.07,42.11,85110.0,38.1407,38.1407,37.8171,37.8531,85110.0
2019-06-13 10:30:00,42.13,42.16,41.82,41.83,66028.0,37.871,37.898,37.5924,37.6014,66028.0
2019-06-13 11:00:00,41.84,42.02,41.84,41.98,81236.0,37.6104,37.7722,37.6104,37.7362,81236.0
2019-06-13 11:30:00,41.95,42.08,41.89,42.04,99808.0,37.7092,37.8261,37.6553,37.7901,99808.0
2019-06-13 12:00:00,42.04,42.15,42.02,42.05,132804.0,37.7901,37.889,37.7722,37.7991,132804.0
2019-06-13 12:30:00,42.03,42.13,42.01,42.12,74174.0,37.7811,37.871,37.7632,37.862,74174.0
2019-06-13 13:00:00,42.12,42.21,42.07,42.17,65092.0,37.862,37.9429,37.8171,37.907,65092.0
2019-06-13 13:30:00,42.17,42.21,42.13,42.15,57364.0,37.907,37.9429,37.871,37.889,57364.0
2019-06-13 14:00:00,42.15,42.3,42.13,42.15,65006.0,37.889,38.0238,37.871,37.889,65006.0
2019-06-13 14:30:00,42.15,42.17,42.02,42.05,71584.0,37.889,37.907,37.7722,37.7991,71584.0
2019-06-13 15:00:00,42.04,42.06,41.93,41.93,146752.0,37.7901,37.8081,37.6913,37.6913,146752.0
2019-06-13 15:30:00,41.93,42.05,41.84,42.04,537970.0,37.6913,37.7991,37.6104,37.7901,537970.0
2019-06-14 09:30:00,40.73,41.15,40.08,41.05,631504.0,36.6126,36.9901,36.0283,36.9002,631504.0
2019-06-14 10:00:00,41.0,41.31,40.96,41.21,334154.0,36.8553,37.1339,36.8193,37.044,334154.0
2019-06-14 10:30:00,41.22,41.5,41.16,41.38,459658.0,37.053,37.3047,36.9991,37.1969,459658.0
2019-06-14 11:00:00,41.39,41.56,41.22,41.54,299946.0,37.2058,37.3587,37.053,37.3407,299946.0
2019-06-14 11:30:00,41.53,41.64,41.36,41.38,247596.0,37.3317,37.4306,37.1789,37.1969,247596.0
2019-06-14 12:00:00,41.37,41.53,41.36,41.52,70604.0,37.1879,37.3317,37.1789,37.3227,70604.0
2019-06-14 12:30:00,41.51,41.56,41.46,41.48,150808.0,37.3137,37.3587,37.2688,37.2867,150808.0
2019-06-14 13:00:00,41.47,41.6,41.47,41.58,98658.0,37.2778,37.3946,37.2778,37.3766,98658.0
2019-06-14 13:30:00,41.57,41.6,41.33,41.44,526508.0,37.3676,37.3946,37.1519,37.2508,526508.0
2019-06-14 14:00:00,41.43,41.52,41.29,41.34,862566.0,37.2418,37.3227,37.116,37.1609,862566.0
2019-06-14 14:30:00,41.35,41.52,41.35,41.49,292828.0,37.1699,37.3227,37.1699,37.2957,292828.0
2019-06-14 15:00:00,41.49,41.72,41.47,41.71,351644.0,37.2957,37.5025,37.2778,37.4935,351644.0
2019-06-14 15:30:00,41.71,41.76,41.52,41.6,928382.0,37.4935,37.5384,37.3227,37.3946,928382.0
2019-06-17 09:30:00,41.64,41.73,41.07,41.6,92016.0,37.4306,37.5115,36.9182,37.3946,92016.0
2019-06-17 10:00:00,41.62,41.63,41.35,41.46,115344.0,37.4126,37.4216,37.1699,37.2688,115344.0
2019-06-17 10:30:00,41.46,41.55,41.37,41.39,116806.0,37.2688,37.3497,37.1879,37.2058,116806.0
2019-06-17 11:00:00,41.38,41.48,41.24,41.3,115114.0,37.1969,37.2867,37.071,37.1249,115114.0
2019-06-17 11:30:00,41.29,41.35,41.14,41.22,115012.0,37.116,37.1699,36.9811,37.053,115012.0
2019-06-17 12:00:00,41.2,41.26,41.02,41.04,103114.0,37.035,37.089,36.8732,36.8912,103114.0
2019-06-17 12:30:00,41.04,41.09,40.98,41.0,233216.0,36.8912,36.9362,36.8373,36.8553,233216.0
2019-06-17 13:00:00,41.01,41.04,40.91,41.01,196542.0,36.8643,36.8912,36.7744,36.8643,196542.0
2019-06-17 13:30:00,40.99,41.06,40.92,40.92,123316.0,36.8463,36.9092,36.7834,36.7834,123316.0
2019-06-17 14:00:00,40.94,41.02,40.91,40.92,134626.0,36.8013,36.8732,36.7744,36.7834,134626.0
2019-06-17 14:30:00,40.93,40.97,40.76,40.79,190028.0,36.7923,36.8283,36.6395,36.6665,190028.0
2019-06-17 15:00:00,40.78,40.88,40.72,40.79,201632.0,36.6575,36.7474,36.6036,36.6665,201632.0
2019-06-17 15:30:00,40.78,40.78,40.56,40.61,636092.0,36.6575,36.6575,36.4597,36.5047,636092.0
2019-06-18 09:30:00,41.21,42.13,40.93,42.09,542766.0,37.044,37.871,36.7923,37.8351,542766.0
2019-06-18 10:00:00,42.1,42.67,42.04,42.59,491362.0,37.8441,38.3564,37.7901,38.2845,491362.0
2019-06-18 10:30:00,42.62,42.85,42.6,42.79,306882.0,38.3115,38.5182,38.2935,38.4643,306882.0
2019-06-18 11:00:00,42.76,42.87,42.61,42.71,253850.0,38.4373,38.5362,38.3025,38.3924,253850.0
2019-06-18 11:30:00,42.7,42.73,42.43,42.47,90032.0,38.3834,38.4104,38.1407,38.1767,90032.0
2019-06-18 12:00:00,42.48,42.52,42.34,42.37,193352.0,38.1857,38.2216,38.0598,38.0868,193352.0
2019-06-18 12:30:00,42.36,42.45,41.65,42.3,312490.0,38.0778,38.1587,37.4396,38.0238,312490.0
2019-06-18 13:00:00,42.3,42.3,42.14,42.24,119876.0,38.0238,38.0238,37.88,37.9699,119876.0
2019-06-18 13:30:00,42.24,42.4,42.24,42.37,155352.0,37.9699,38.1137,37.9699,38.0868,155352.0
2019-06-18 14:00:00,42.36,42.68,42.36,42.67,173996.0,38.0778,38.3654,38.0778,38.3564,173996.0
2019-06-18 14:30:00,42.66,42.68,42.58,42.63,107682.0,38.3475,38.3654,38.2755,38.3205,107682.0
2019-06-18 15:00:00,42.63,42.64,42.52,42.59,657802.0,38.3205,38.3295,38.2216,38.2845,657802.0
2019-06-18 15:30:00,42.59,42.6,42.49,42.5,570502.0,38.2845,38.2935,38.1946,38.2036,570502.0
2019-06-19 09:30:00,42.78,42.88,42.38,42.53,491712.0,38.4553,38.5452,38.0958,38.2306,491712.0
2019-06-19 10:00:00,42.56,42.59,42.37,42.39,105240.0,38.2576,38.2845,38.0868,38.1048,105240.0
2019-06-19 10:30:00,42.39,42.48,42.3,42.32,86624.0,38.1048,38.1857,38.0238,38.0418,86624.0
2019-06-19 11:00:00,42.32,42.49,42.31,42.44,93386.0,38.0418,38.1946,38.0328,38.1497,93386.0
2019-06-19 11:30:00,42.46,42.6,42.45,42.59,87824.0,38.1677,38.2935,38.1587,38.2845,87824.0
2019-06-19 12:00:00,42.59,42.6,42.49,42.49,65978.0,38.2845,38.2935,38.1946,38.1946,65978.0
2019-06-19 12:30:00,42.49,42.51,42.45,42.48,42636.0,38.1946,38.2126,38.1587,38.1857,42636.0
2019-06-19 13:00:00,42.48,42.52,42.43,42.46,41692.0,38.1857,38.2216,38.1407,38.1677,41692.0
2019-06-19 13:30:00,42.46,42.52,42.41,42.46,66576.0,38.1677,38.2216,38.1227,38.1677,66576.0
2019-06-19 14:00:00,42.44,42.86,42.3,42.41,139300.0,38.1497,38.5272,38.0238,38.1227,139300.0
2019-06-19 14:30:00,42.41,42.57,42.32,42.34,137810.0,38.1227,38.2666,38.0418,38.0598,137810.0
2019-06-19 15:00:00,42.33,42.55,42.33,42.42,287318.0,38.0508,38.2486,38.0508,38.1317,287318.0
2019-06-19 15:30:00,42.43,42.53,42.37,42.37,807704.0,38.1407,38.2306,38.0868,38.0868,807704.0
2019-06-20 09:30:00,43.5,43.58,42.75,42.91,152534.0,39.1025,39.1745,38.4284,38.5722,152534.0
2019-06-20 10:00:00,42.95,43.13,42.93,42.94,73310.0,38.6081,38.7699,38.5902,38.5992,73310.0
2019-06-20 10:30:00,42.95,43.04,42.88,42.88,46000.0,38.6081,38.689,38.5452,38.5452,46000.0
2019-06-20 11:00:00,42.9,43.05,42.79,42.94,105064.0,38.5632,38.698,38.4643,38.5992,105064.0
2019-06-20 11:30:00,42.93,43.06,42.85,42.95,135378.0,38.5902,38.707,38.5182,38.6081,135378.0
2019-06-20 12:00:00,42.96,42.96,42.62,42.77,118776.0,38.6171,38.6171,38.3115,38.4463,118776.0
2019-06-20 12:30:00,42.77,42.87,42.74,42.85,55810.0,38.4463,38.5362,38.4194,38.5182,55810.0
2019-06-20 13:00:00,42.87,42.91,42.74,42.85,46268.0,38.5362,38.5722,38.4194,38.5182,46268.0
2019-06-20 13:30:00,42.86,42.91,42.8,42.88,121134.0,38.5272,38.5722,38.4733,38.5452,121134.0
2019-06-20 14:00:00,42.85,42.99,42.85,42.96,103624.0,38.5182,38.6441,38.5182,38.6171,103624.0
2019-06-20 14:30:00,42.93,42.94,42.74,42.75,60552.0,38.5902,38.5992,38.4194,38.4284,60552.0
2019-06-20 15:00:00,42.76,42.81,42.68,42.77,88758.0,38.4373,38.4823,38.3654,38.4463,88758.0
2019-06-20 15:30:00,42.78,42.88,42.7,42.77,585128.0,38.4553,38.5452,38.3834,38.4463,585128.0
2019-06-21 09:30:00,42.5,42.74,42.26,42.55,655646.0,38.2036,38.4194,37.9879,38.2486,655646.0
2019-06-21 10:00:00,42.53,42.71,42.47,42.66,100886.0,38.2306,38.3924,38.1767,38.3475,100886.0
2019-06-21 10:30:00,42.63,42.74,42.54,42.74,46202.0,38.3205,38.4194,38.2396,38.4194,46202.0
2019-06-21 11:00:00,42.76,42.99,42.76,42.85,573372.0,38.4373,38.6441,38.4373,38.5182,573372.0
2019-06-21 11:30:00,42.85,42.88,42.63,42.65,132472.0,38.5182,38.5452,38.3205,38.3385,132472.0
2019-06-21 12:00:00,42.64,42.65,42.49,42.62,57258.0,38.3295,38.3385,38.1946,38.3115,57258.0
2019-06-21 12:30:00,42.59,42.77,42.59,42.68,110800.0,38.2845,38.4463,38.2845,38.3654,110800.0
2019-06-21 13:00:00,42.68,42.68,42.6,42.62,71014.0,38.3654,38.3654,38.2935,38.3115,71014.0
2019-06-21 13:30:00,42.62,42.64,42.49,42.59,58394.0,38.3115,38.3295,38.1946,38.2845,58394.0
2019-06-21 14:00:00,42.59,42.63,42.54,42.54,64264.0,38.2845,38.3205,38.2396,38.2396,64264.0
2019-06-21 14:30:00,42.55,42.61,42.48,42.56,103598.0,38.2486,38.3025,38.1857,38.2576,103598.0
2019-06-21 15:00:00,42.56,42.71,42.56,42.68,85568.0,38.2576,38.3924,38.2576,38.3654,85568.0
2019-06-21 15:30:00,42.69,42.81,42.51,42.55,1177902.0,38.3744,38.4823,38.2126,38.2486,1177902.0
2019-06-24 09:30:00,42.56,42.8,42.34,42.51,213410.0,38.2576,38.4733,38.0598,38.2126,213410.0
2019-06-24 10:00:00,42.47,42.64,42.38,42.54,209992.0,38.1767,38.3295,38.0958,38.2396,209992.0
2019-06-24 10:30:00,42.58,42.63,42.46,42.6,140510.0,38.2755,38.3205,38.1677,38.2935,140510.0
2019-06-24 11:00:00,42.61,42.62,42.5,42.58,102606.0,38.3025,38.3115,38.2036,38.2755,102606.0
2019-06-24 11:30:00,42.58,42.59,42.49,42.52,81358.0,38.2755,38.2845,38.1946,38.2216,81358.0
2019-06-24 12:00:00,42.54,42.6,42.48,42.57,56462.0,38.2396,38.2935,38.1857,38.2666,56462.0
2019-06-24 12:30:00,42.57,42.7,42.55,42.7,78140.0,38.2666,38.3834,38.2486,38.3834,78140.0
2019-06-24 13:00:00,42.69,42.76,42.67,42.73,110906.0,38.3744,38.4373,38.3564,38.4104,110906.0
2019-06-24 13:30:00,42.73,42.75,42.68,42.71,84000.0,38.4104,38.4284,38.3654,38.3924,84000.0
2019-06-24 14:00:00,42.72,42.72,42.62,42.62,39368.0,38.4014,38.4014,38.3115,38.3115,39368.0
2019-06-24 14:30:00,42.62,42.65,42.54,42.58,66856.0,38.3115,38.3385,38.2396,38.2755,66856.0
2019-06-24 15:00:00,42.59,42.62,42.54,42.57,61746.0,38.2845,38.3115,38.2396,38.2666,61746.0
2019-06-24 15:30:00,42.56,42.6,42.5,42.58,344672.0,38.2576,38.2935,38.2036,38.2755,344672.0
2019-06-25 09:30:00,43.42,43.42,42.78,43.08,192282.0,39.0306,39.0306,38.4553,38.725,192282.0
2019-06-25 10:00:00,43.1,43.26,43.06,43.22,108452.0,38.743,38.8868,38.707,38.8508,108452.0
2019-06-25 10:30:00,43.21,43.33,43.06,43.1,123756.0,38.8419,38.9497,38.707,38.743,123756.0
2019-06-25 11:00:00,43.12,43.21,43.06,43.08,81110.0,38.761,38.8419,38.707,38.725,81110.0
2019-06-25 11:30:00,43.1,43.13,42.88,42.9,58798.0,38.743,38.7699,38.5452,38.5632,58798.0
2019-06-25 12:00:00,42.9,42.94,42.77,42.86,53658.0,38.5632,38.5992,38.4463,38.5272,53658.0
2019-06-25 12:30:00,42.86,42.88,42.56,42.56,87406.0,38.5272,38.5452,38.2576,38.2576,87406.0
2019-06-25 13:00:00,42.57,42.57,42.42,42.47,147812.0,38.2666,38.2666,38.1317,38.1767,147812.0
2019-06-25 13:30:00,42.46,42.57,42.41,42.48,194884.0,38.1677,38.2666,38.1227,38.1857,194884.0
2019-06-25 14:00:00,42.47,42.53,42.42,42.44,111192.0,38.1767,38.2306,38.1317,38.1497,111192.0
2019-06-25 14:30:00,42.45,42.46,42.16,42.24,103336.0,38.1587,38.1677,37.898,37.9699,103336.0
2019-06-25 15:00:00,42.26,42.36,42.2,42.27,107724.0,37.9879,38.0778,37.934,37.9969,107724.0
2019-06-25 15:30:00,42.27,42.3,41.93,41.97,637816.0,37.9969,38.0238,37.6913,37.7272,637816.0
2019-06-26 09:30:00,42.47,43.45,42.47,43.34,647896.0,38.1767,39.0576,38.1767,38.9587,647896.0
2019-06-26 10:00:00,43.31,43.42,43.1,43.19,332226.0,38.9317,39.0306,38.743,38.8239,332226.0
2019-06-26 10:30:00,43.19,43.33,43.07,43.31,283180.0,38.8239,38.9497,38.716,38.9317,283180.0
2019-06-26 11:00:00,43.31,43.63,43.27,43.59,309668.0,38.9317,39.2194,38.8958,39.1834,309668.0
2019-06-26 11:30:00,43.63,43.7,43.57,43.61,151778.0,39.2194,39.2823,39.1655,39.2014,151778.0
2019-06-26 12:00:00,43.61,43.66,43.5,43.61,161420.0,39.2014,39.2464,39.1025,39.2014,161420.0
2019-06-26 12:30:00,43.6,43.77,43.53,43.53,238186.0,39.1924,39.3452,39.1295,39.1295,238186.0
2019-06-26 13:00:00,43.54,43.59,43.47,43.5,181456.0,39.1385,39.1834,39.0756,39.1025,181456.0
2019-06-26 13:30:00,43.51,43.58,43.46,43.57,91404.0,39.1115,39.1745,39.0666,39.1655,91404.0
2019-06-26 14:00:00,43.56,43.71,43.49,43.67,160228.0,39.1565,39.2913,39.0936,39.2554,160228.0
2019-06-26 14:30:00,43.66,43.66,43.48,43.59,145250.0,39.2464,39.2464,39.0846,39.1834,145250.0
2019-06-26 15:00:00,43.59,43.65,43.52,43.59,169174.0,39.1834,39.2374,39.1205,39.1834,169174.0
2019-06-26 15:30:00,43.59,43.62,43.49,43.59,600310.0,39.1834,39.2104,39.0936,39.1834,600310.0
2019-06-27 09:30:00,44.0,44.57,43.81,44.38,257162.0,39.552,40.0644,39.3812,39.8936,257162.0
2019-06-27 10:00:00,44.38,44.45,44.26,44.37,311642.0,39.8936,39.9565,39.7857,39.8846,311642.0
2019-06-27 10:30:00,44.35,44.35,44.1,44.18,141448.0,39.8666,39.8666,39.6419,39.7138,141448.0
2019-06-27 11:00:00,44.18,44.22,43.92,44.05,161186.0,39.7138,39.7498,39.4801,39.5969,161186.0
2019-06-27 11:30:00,44.05,44.05,43.7,43.92,340910.0,39.5969,39.5969,39.2823,39.4801,340910.0
2019-06-27 12:00:00,43.92,43.98,43.81,43.82,189388.0,39.4801,39.534,39.3812,39.3902,189388.0
2019-06-27 12:30:00,43.82,43.87,43.75,43.75,88564.0,39.3902,39.4351,39.3273,39.3273,88564.0
2019-06-27 13:00:00,43.75,43.8,43.64,43.65,115972.0,39.3273,39.3722,39.2284,39.2374,115972.0
2019-06-27 13:30:00,43.65,43.67,43.5,43.52,143862.0,39.2374,39.2554,39.1025,39.1205,143862.0
2019-06-27 14:00:00,43.52,43.69,43.52,43.66,164960.0,39.1205,39.2733,39.1205,39.2464,164960.0
2019-06-27 14:30:00,43.66,43.72,43.57,43.62,125382.0,39.2464,39.3003,39.1655,39.2104,125382.0
2019-06-27 15:00:00,43.62,43.63,43.51,43.6,172104.0,39.2104,39.2194,39.1115,39.1924,172104.0
2019-06-27 15:30:00,43.59,43.65,43.51,43.57,457758.0,39.1834,39.2374,39.1115,39.1655,457758.0
2019-06-28 09:30:00,44.02,44.17,43.56,43.68,219426.0,39.57,39.7048,39.1565,39.2643,219426.0
2019-06-28 10:00:00,43.68,43.77,43.63,43.67,184406.0,39.2643,39.3452,39.2194,39.2554,184406.0
2019-06-28 10:30:00,43.67,44.17,43.62,44.16,193294.0,39.2554,39.7048,39.2104,39.6958,193294.0
2019-06-28 11:00:00,44.15,44.33,44.1,44.27,155726.0,39.6868,39.8486,39.6419,39.7947,155726.0
2019-06-28 11:30:00,44.27,44.27,44.15,44.15,162148.0,39.7947,39.7947,39.6868,39.6868,162148.0
2019-06-28 12:00:00,44.15,44.2,44.07,44.1,230512.0,39.6868,39.7318,39.6149,39.6419,230512.0
2019-06-28 12:30:00,44.1,44.1,43.93,44.02,162412.0,39.6419,39.6419,39.4891,39.57,162412.0
2019-06-28 13:00:00,44.01,44.03,43.76,43.77,272724.0,39.561,39.579,39.3363,39.3452,272724.0
2019-06-28 13:30:00,43.77,43.88,43.74,43.74,148108.0,39.3452,39.4441,39.3183,39.3183,148108.0
2019-06-28 14:00:00,43.72,43.83,43.7,43.8,94020.0,39.3003,39.3992,39.2823,39.3722,94020.0
2019-06-28 14:30:00,43.8,43.85,43.77,43.82,96706.0,39.3722,39.4172,39.3452,39.3902,96706.0
2019-06-28 15:00:00,43.82,43.92,43.81,43.89,136408.0,39.3902,39.4801,39.3812,39.4531,136408.0
2019-06-28 15:30:00,43.89,43.9,43.31,43.33,1136398.0,39.4531,39.4621,38.9317,38.9497,1136398.0
2019-07-01 09:30:00,45.13,45.76,45.0,45.37,1342608.0,40.5678,41.1341,40.4509,40.7835,1342608.0
2019-07-01 10:00:00,45.37,45.63,45.32,45.5,535212.0,40.7835,41.0172,40.7386,40.9004,535212.0
2019-07-01 10:30:00,45.51,45.6,45.41,45.6,284204.0,40.9093,40.9902,40.8195,40.9902,284204.0
2019-07-01 11:00:00,45.6,45.65,45.44,45.44,356480.0,40.9902,41.0352,40.8464,40.8464,356480.0
2019-07-01 11:30:00,45.42,45.48,45.15,45.16,261634.0,40.8284,40.8824,40.5857,40.5947,261634.0
2019-07-01 12:00:00,45.17,45.38,45.15,45.23,145944.0,40.6037,40.7925,40.5857,40.6577,145944.0
2019-07-01 12:30:00,45.23,45.31,45.13,45.14,118446.0,40.6577,40.7296,40.5678,40.5768,118446.0
2019-07-01 13:00:00,45.17,45.32,45.14,45.21,186244.0,40.6037,40.7386,40.5768,40.6397,186244.0
2019-07-01 13:30:00,45.22,45.22,45.05,45.15,354642.0,40.6487,40.6487,40.4958,40.5857,354642.0
2019-07-01 14:00:00,45.15,45.16,45.0,45.02,162768.0,40.5857,40.5947,40.4509,40.4689,162768.0
2019-07-01 14:30:00,45.02,45.24,45.0,45.2,150462.0,40.4689,40.6666,40.4509,40.6307,150462.0
2019-07-01 15:00:00,45.16,45.37,45.12,45.36,203994.0,40.5947,40.7835,40.5588,40.7745,203994.0
2019-07-01 15:30:00,45.36,45.76,45.35,45.71,1195774.0,40.7745,41.1341,40.7655,41.0891,1195774.0
2019-07-02 09:30:00,45.7,45.74,44.92,45.03,249086.0,41.0801,41.1161,40.379,40.4779,249086.0
2019-07-02 10:00:00,45.01,45.08,44.86,45.08,167954.0,40.4599,40.5228,40.3251,40.5228,167954.0
2019-07-02 10:30:00,45.06,45.13,44.8,44.88,96926.0,40.5048,40.5678,40.2711,40.343,96926.0
2019-07-02 11:00:00,44.87,44.95,44.78,44.87,105796.0,40.334,40.406,40.2531,40.334,105796.0
2019-07-02 11:30:00,44.88,44.96,44.71,44.75,130922.0,40.343,40.4149,40.1902,40.2262,130922.0
2019-07-02 12:00:00,44.75,44.81,44.65,44.69,103738.0,40.2262,40.2801,40.1363,40.1722,103738.0
2019-07-02 12:30:00,44.69,44.74,44.65,44.72,109670.0,40.1722,40.2172,40.1363,40.1992,109670.0
2019-07-02 13:00:00,44.71,44.82,44.66,44.8,87638.0,40.1902,40.2891,40.1453,40.2711,87638.0
2019-07-02 13:30:00,44.8,44.96,44.77,44.86,80930.0,40.2711,40.4149,40.2442,40.3251,80930.0
2019-07-02 14:00:00,44.86,45.02,44.83,44.94,123048.0,40.3251,40.4689,40.2981,40.397,123048.0
2019-07-02 14:30:00,44.92,44.95,44.72,44.76,130988.0,40.379,40.406,40.1992,40.2352,130988.0
2019-07-02 15:00:00,44.76,44.93,44.72,44.85,215592.0,40.2352,40.388,40.1992,40.3161,215592.0
2019-07-02 15:30:00,44.85,44.95,44.77,44.87,763850.0,40.3161,40.406,40.2442,40.334,763850.0
2019-07-03 09:30:00,44.8,44.85,44.24,44.37,191716.0,40.2711,40.3161,39.7677,39.8846,191716.0
2019-07-03 10:00:00,44.38,44.47,44.31,44.46,134056.0,39.8936,39.9745,39.8307,39.9655,134056.0
2019-07-03 10:30:00,44.46,44.64,44.45,44.6,56140.0,39.9655,40.1273,39.9565,40.0913,56140.0
2019-07-03 11:00:00,44.6,44.7,44.49,44.57,58264.0,40.0913,40.1812,39.9925,40.0644,58264.0
2019-07-03 11:30:00,44.56,44.67,44.53,44.58,77962.0,40.0554,40.1543,40.0284,40.0734,77962.0
2019-07-03 12:00:00,44.58,44.82,44.55,44.82,129218.0,40.0734,40.2891,40.0464,40.2891,129218.0
2019-07-03 12:30:00,44.83,45.08,44.81,44.88,234294.0,40.2981,40.5228,40.2801,40.343,234294.0
2019-07-05 09:30:00,44.32,44.43,43.96,44.05,218540.0,39.8396,39.9385,39.516,39.5969,218540.0
2019-07-05 10:00:00,44.04,44.12,43.91,43.93,227528.0,39.588,39.6599,39.4711,39.4891,227528.0
2019-07-05 10:30:00,43.96,44.28,43.92,44.28,93200.0,39.516,39.8037,39.4801,39.8037,93200.0
2019-07-05 11:00:00,44.28,44.41,44.24,44.38,40584.0,39.8037,39.9205,39.7677,39.8936,40584.0
2019-07-05 11:30:00,44.38,44.43,44.25,44.4,53602.0,39.8936,39.9385,39.7767,39.9116,53602.0
2019-07-05 12:00:00,44.4,44.5,44.35,44.49,26264.0,39.9116,40.0014,39.8666,39.9925,26264.0
2019-07-05 12:30:00,44.51,44.54,44.4,44.49,39164.0,40.0104,40.0374,39.9116,39.9925,39164.0
2019-07-05 13:00:00,44.49,44.55,44.46,44.53,57826.0,39.9925,40.0464,39.9655,40.0284,57826.0
2019-07-05 13:30:00,44.54,44.6,44.52,44.55,38108.0,40.0374,40.0913,40.0194,40.0464,38108.0
2019-07-05 14:00:00,44.56,44.63,44.54,44.6,46628.0,40.0554,40.1183,40.0374,40.0913,46628.0
2019-07-05 14:30:00,44.61,44.76,44.6,44.65,253736.0,40.1003,40.2352,40.0913,40.1363,253736.0
2019-07-05 15:00:00,44.66,44.68,44.54,44.6,74794.0,40.1453,40.1633,40.0374,40.0913,74794.0
2019-07-05 15:30:00,44.6,44.62,44.48,44.62,289344.0,40.0913,40.1093,39.9835,40.1093,289344.0
2019-07-08 09:30:00,44.15,44.45,43.9,44.1,60884.0,39.6868,39.9565,39.4621,39.6419,60884.0
2019-07-08 10:00:00,44.12,44.44,44.12,44.27,92500.0,39.6599,39.9475,39.6599,39.7947,92500.0
2019-07-08 10:30:00,44.27,44.27,44.1,44.12,92272.0,39.7947,39.7947,39.6419,39.6599,92272.0
2019-07-08 11:00:00,44.13,44.19,43.98,44.02,127818.0,39.6689,39.7228,39.534,39.57,127818.0
2019-07-08 11:30:00,44.01,44.08,43.95,44.03,90590.0,39.561,39.6239,39.507,39.579,90590.0
2019-07-08 12:00:00,44.04,44.08,43.97,44.07,51572.0,39.588,39.6239,39.525,39.6149,51572.0
2019-07-08 12:30:00,44.06,44.17,44.05,44.16,40258.0,39.6059,39.7048,39.5969,39.6958,40258.0
2019-07-08 13:00:00,44.15,44.23,44.1,44.14,54134.0,39.6868,39.7587,39.6419,39.6778,54134.0
2019-07-08 13:30:00,44.14,44.14,44.0,44.03,83612.0,39.6778,39.6778,39.552,39.579,83612.0
2019-07-08 14:00:00,44.04,44.05,43.93,43.98,75002.0,39.588,39.5969,39.4891,39.534,75002.0
2019-07-08 14:30:00,43.99,44.02,43.96,44.01,90144.0,39.543,39.57,39.516,39.561,90144.0
2019-07-08 15:00:00,44.01,44.04,43.98,43.99,84358.0,39.561,39.588,39.534,39.543,84358.0
2019-07-08 15:30:00,43.99,44.01,43.93,43.97,268382.0,39.543,39.561,39.4891,39.525,268382.0
2019-07-09 09:30:00,43.63,44.08,43.57,44.04,188428.0,39.2194,39.6239,39.1655,39.588,188428.0
2019-07-09 10:00:00,44.05,44.2,43.95,44.2,107832.0,39.5969,39.7318,39.507,39.7318,107832.0
2019-07-09 10:30:00,44.2,44.35,44.19,44.29,93316.0,39.7318,39.8666,39.7228,39.8127,93316.0
2019-07-09 11:00:00,44.3,44.48,44.27,44.4,130104.0,39.8217,39.9835,39.7947,39.9116,130104.0
2019-07-09 11:30:00,44.4,44.52,44.36,44.44,310044.0,39.9116,40.0194,39.8756,39.9475,310044.0
2019-07-09 12:00:00,44.45,44.45,44.33,44.41,118624.0,39.9565,39.9565,39.8486,39.9205,118624.0
2019-07-09 12:30:00,44.41,44.5,44.3,44.3,82758.0,39.9205,40.0014,39.8217,39.8217,82758.0
2019-07-09 13:00:00,44.29,44.41,44.24,44.41,92848.0,39.8127,39.9205,39.7677,39.9205,92848.0
2019-07-09 13:30:00,44.4,44.45,44.37,44.43,98454.0,39.9116,39.9565,39.8846,39.9385,98454.0
2019-07-09 14:00:00,44.42,44.58,44.37,44.55,129348.0,39.9295,40.0734,39.8846,40.0464,129348.0
2019-07-09 14:30:00,44.55,44.56,44.46,44.49,127204.0,40.0464,40.0554,39.9655,39.9925,127204.0
2019-07-09 15:00:00,44.49,44.55,44.47,44.49,173696.0,39.9925,40.0464,39.9745,39.9925,173696.0
2019-07-09 15:30:00,44.49,44.66,44.44,44.6,364652.0,39.9925,40.1453,39.9475,40.0913,364652.0
2019-07-10 09:30:00,44.99,45.68,44.74,45.66,151992.0,40.4419,41.0622,40.2172,41.0442,151992.0
2019-07-10 10:00:00,45.64,45.68,44.93,44.96,115664.0,41.0262,41.0622,40.388,40.4149,115664.0
2019-07-10 10:30:00,44.98,45.09,44.78,44.8,95630.0,40.4329,40.5318,40.2531,40.2711,95630.0
2019-07-10 11:00:00,44.81,44.84,44.6,44.73,69826.0,40.2801,40.3071,40.0913,40.2082,69826.0
2019-07-10 11:30:00,44.71,44.96,44.7,44.92,42448.0,40.1902,40.4149,40.1812,40.379,42448.0
2019-07-10 12:00:00,44.94,45.07,44.92,45.06,47270.0,40.397,40.5138,40.379,40.5048,47270.0
2019-07-10 12:30:00,45.07,45.12,45.02,45.04,59326.0,40.5138,40.5588,40.4689,40.4869,59326.0
2019-07-10 13:00:00,45.05,45.07,44.94,44.94,120790.0,40.4958,40.5138,40.397,40.397,120790.0
2019-07-10 13:30:00,44.93,44.96,44.77,44.8,80196.0,40.388,40.4149,40.2442,40.2711,80196.0
2019-07-10 14:00:00,44.8,44.86,44.58,44.63,81808.0,40.2711,40.3251,40.0734,40.1183,81808.0
2019-07-10 14:30:00,44.62,44.73,44.6,44.67,128060.0,40.1093,40.2082,40.0913,40.1543,128060.0
2019-07-10 15:00:00,44.67,44.72,44.6,44.68,149282.0,40.1543,40.1992,40.0913,40.1633,149282.0
2019-07-10 15:30:00,44.68,44.76,44.63,44.68,304340.0,40.1633,40.2352,40.1183,40.1633,304340.0
2019-07-11 09:30:00,44.63,44.91,44.45,44.63,181314.0,40.1183,40.37,39.9565,40.1183,181314.0
2019-07-11 10:00:00,44.66,44.72,44.31,44.33,91060.0,40.1453,40.1992,39.8307,39.8486,91060.0
2019-07-11 10:30:00,44.33,44.33,44.17,44.2,73284.0,39.8486,39.8486,39.7048,39.7318,73284.0
2019-07-11 11:00:00,44.17,44.52,44.15,44.47,97292.0,39.7048,40.0194,39.6868,39.9745,97292.0
2019-07-11 11:30:00,44.47,44.66,44.45,44.59,215904.0,39.9745,40.1453,39.9565,40.0824,215904.0
2019-07-11 12:00:00,44.59,44.7,44.58,44.6,84142.0,40.0824,40.1812,40.0734,40.0913,84142.0
2019-07-11 12:30:00,44.59,44.72,44.57,44.7,88598.0,40.0824,40.1992,40.0644,40.1812,88598.0
2019-07-11 13:00:00,44.7,44.71,44.56,44.56,55400.0,40.1812,40.1902,40.0554,40.0554,55400.0
2019-07-11 13:30:00,44.57,44.6,44.43,44.55,77120.0,40.0644,40.0913,39.9385,40.0464,77120.0
2019-07-11 14:00:00,44.54,44.61,44.52,44.59,125000.0,40.0374,40.1003,40.0194,40.0824,125000.0
2019-07-11 14:30:00,44.59,44.6,44.51,44.52,76122.0,40.0824,40.0913,40.0104,40.0194,76122.0
2019-07-11 15:00:00,44.53,44.6,44.51,44.59,127856.0,40.0284,40.0913,40.0104,40.0824,127856.0
2019-07-11 15:30:00,44.59,45.02,44.59,44.87,381974.0,40.0824,40.4689,40.0824,40.334,381974.0
2019-07-12 09:30:00,45.16,45.56,44.92,45.52,226386.0,40.5947,40.9543,40.379,40.9183,226386.0
2019-07-12 10:00:00,45.52,45.56,45.38,45.44,109610.0,40.9183,40.9543,40.7925,40.8464,109610.0
2019-07-12 10:30:00,45.45,45.48,45.26,45.35,65950.0,40.8554,40.8824,40.6846,40.7655,65950.0
2019-07-12 11:00:00,45.32,45.52,45.3,45.49,88744.0,40.7386,40.9183,40.7206,40.8914,88744.0
2019-07-12 11:30:00,45.49,45.61,45.49,45.56,124344.0,40.8914,40.9992,40.8914,40.9543,124344.0
2019-07-12 12:00:00,45.55,45.62,45.53,45.59,127368.0,40.9453,41.0082,40.9273,40.9813,127368.0
2019-07-12 12:30:00,45.59,45.73,45.57,45.67,282594.0,40.9813,41.1071,40.9633,41.0532,282594.0
2019-07-12 13:00:00,45.67,45.69,45.55,45.66,229698.0,41.0532,41.0712,40.9453,41.0442,229698.0
2019-07-12 13:30:00,45.65,45.65,45.55,45.57,59792.0,41.0352,41.0352,40.9453,40.9633,59792.0
2019-07-12 14:00:00,45.56,45.61,45.46,45.59,180496.0,40.9543,40.9992,40.8644,40.9813,180496.0
2019-07-12 14:30:00,45.59,45.79,45.59,45.79,86594.0,40.9813,41.161,40.9813,41.161,86594.0
2019-07-12 15:00:00,45.8,45.82,45.72,45.73,91852.0,41.17,41.188,41.0981,41.1071,91852.0
2019-07-12 15:30:00,45.74,45.9,45.72,45.85,405964.0,41.1161,41.2599,41.0981,41.215,405964.0
2019-07-15 09:30:00,46.06,46.42,45.81,45.99,177030.0,41.4037,41.7274,41.179,41.3408,177030.0
2019-07-15 10:00:00,45.95,46.24,45.94,46.06,52938.0,41.3049,41.5656,41.2959,41.4037,52938.0
2019-07-15 10:30:00,46.07,46.13,45.97,46.05,108654.0,41.4127,41.4667,41.3228,41.3948,108654.0
2019-07-15 11:00:00,46.04,46.1,45.92,46.03,63482.0,41.3858,41.4397,41.2779,41.3768,63482.0
2019-07-15 11:30:00,46.04,46.17,45.98,46.1,195138.0,41.3858,41.5026,41.3318,41.4397,195138.0
2019-07-15 12:00:00,46.12,46.2,46.08,46.14,48320.0,41.4577,41.5296,41.4217,41.4757,48320.0
2019-07-15 12:30:00,46.14,46.19,46.1,46.18,58134.0,41.4757,41.5206,41.4397,41.5116,58134.0
2019-07-15 13:00:00,46.19,46.25,46.17,46.22,56566.0,41.5206,41.5745,41.5026,41.5476,56566.0
2019-07-15 13:30:00,46.22,46.27,46.09,46.19,116200.0,41.5476,41.5925,41.4307,41.5206,116200.0
2019-07-15 14:00:00,46.17,46.2,46.1,46.14,30528.0,41.5026,41.5296,41.4397,41.4757,30528.0
2019-07-15 14:30:00,46.14,46.2,46.1,46.2,46726.0,41.4757,41.5296,41.4397,41.5296,46726.0
2019-07-15 15:00:00,46.2,46.32,46.17,46.32,63264.0,41.5296,41.6375,41.5026,41.6375,63264.0
2019-07-15 15:30:00,46.32,46.41,46.29,46.3,315696.0,41.6375,41.7184,41.6105,41.6195,315696.0
2019-07-16 09:30:00,45.85,45.85,45.17,45.27,278546.0,41.215,41.215,40.6037,40.6936,278546.0
2019-07-16 10:00:00,45.27,45.86,45.27,45.8,139188.0,40.6936,41.224,40.6936,41.17,139188.0
2019-07-16 10:30:00,45.84,45.84,45.41,45.45,318024.0,41.206,41.206,40.8195,40.8554,318024.0
2019-07-16 11:00:00,45.44,45.54,45.4,45.52,87030.0,40.8464,40.9363,40.8105,40.9183,87030.0
2019-07-16 11:30:00,45.52,45.73,45.48,45.65,88910.0,40.9183,41.1071,40.8824,41.0352,88910.0
2019-07-16 12:00:00,45.66,45.68,45.11,45.18,129394.0,41.0442,41.0622,40.5498,40.6127,129394.0
2019-07-16 12:30:00,45.21,45.38,45.13,45.37,92602.0,40.6397,40.7925,40.5678,40.7835,92602.0
2019-07-16 13:00:00,45.38,45.52,45.37,45.37,154876.0,40.7925,40.9183,40.7835,40.7835,154876.0
2019-07-16 13:30:00,45.37,45.42,45.24,45.25,87276.0,40.7835,40.8284,40.6666,40.6756,87276.0
2019-07-16 14:00:00,45.26,45.52,45.26,45.5,81348.0,40.6846,40.9183,40.6846,40.9004,81348.0
2019-07-16 14:30:00,45.51,45.64,45.45,45.48,114092.0,40.9093,41.0262,40.8554,40.8824,114092.0
2019-07-16 15:00:00,45.49,45.61,45.49,45.55,190332.0,40.8914,40.9992,40.8914,40.9453,190332.0
2019-07-16 15:30:00,45.56,45.58,45.37,45.38,366484.0,40.9543,40.9723,40.7835,40.7925,366484.0
2019-07-17 09:30:00,45.4,45.64,45.01,45.49,118344.0,40.8105,41.0262,40.4599,40.8914,118344.0
2019-07-17 10:00:00,45.58,45.62,45.4,45.48,99314.0,40.9723,41.0082,40.8105,40.8824,99314.0
2019-07-17 10:30:00,45.45,45.6,45.37,45.46,109340.0,40.8554,40.9902,40.7835,40.8644,109340.0
2019-07-17 11:00:00,45.45,45.56,45.45,45.53,121702.0,40.8554,40.9543,40.8554,40.9273,121702.0
2019-07-17 11:30:00,45.52,45.68,45.48,45.57,88310.0,40.9183,41.0622,40.8824,40.9633,88310.0
2019-07-17 12:00:00,45.57,45.62,45.49,45.54,46598.0,40.9633,41.0082,40.8914,40.9363,46598.0
2019-07-17 12:30:00,45.55,45.63,45.53,45.63,57732.0,40.9453,41.0172,40.9273,41.0172,57732.0
2019-07-17 13:00:00,45.62,45.65,45.57,45.63,49770.0,41.0082,41.0352,40.9633,41.0172,49770.0
2019-07-17 13:30:00,45.63,45.68,45.59,45.62,58398.0,41.0172,41.0622,40.9813,41.0082,58398.0
2019-07-17 14:00:00,45.63,45.63,45.52,45.54,80900.0,41.0172,41.0172,40.9183,40.9363,80900.0
2019-07-17 14:30:00,45.55,45.55,45.47,45.52,73162.0,40.9453,40.9453,40.8734,40.9183,73162.0
2019-07-17 15:00:00,45.52,45.54,45.45,45.46,121354.0,40.9183,40.9363,40.8554,40.8644,121354.0
2019-07-17 15:30:00,45.45,45.54,45.38,45.38,275538.0,40.8554,40.9363,40.7925,40.7925,275538.0
2019-07-18 09:30:00,45.52,46.27,45.46,46.01,275336.0,40.9183,41.5925,40.8644,41.3588,275336.0
2019-07-18 10:00:00,46.02,46.1,45.92,46.06,92086.0,41.3678,41.4397,41.2779,41.4037,92086.0
2019-07-18 10:30:00,46.04,46.16,45.92,45.95,104930.0,41.3858,41.4936,41.2779,41.3049,104930.0
2019-07-18 11:00:00,45.97,46.0,45.77,45.79,113554.0,41.3228,41.3498,41.1431,41.161,113554.0
2019-07-18 11:30:00,45.8,46.03,45.79,45.99,143828.0,41.17,41.3768,41.161,41.3408,143828.0
2019-07-18 12:00:00,45.98,46.11,45.95,46.09,102750.0,41.3318,41.4487,41.3049,41.4307,102750.0
2019-07-18 12:30:00,46.1,46.21,46.09,46.16,69774.0,41.4397,41.5386,41.4307,41.4936,69774.0
2019-07-18 13:00:00,46.15,46.33,46.15,46.22,82438.0,41.4846,41.6465,41.4846,41.5476,82438.0
2019-07-18 13:30:00,46.22,46.3,46.19,46.22,57456.0,41.5476,41.6195,41.5206,41.5476,57456.0
2019-07-18 14:00:00,46.24,46.38,46.23,46.36,83146.0,41.5656,41.6914,41.5566,41.6734,83146.0
2019-07-18 14:30:00,46.35,46.42,46.33,46.41,82940.0,41.6644,41.7274,41.6465,41.7184,82940.0
2019-07-18 15:00:00,46.41,46.49,46.35,46.38,117826.0,41.7184,41.7903,41.6644,41.6914,117826.0
2019-07-18 15:30:00,46.38,46.48,46.35,46.47,292524.0,41.6914,41.7813,41.6644,41.7723,292524.0
2019-07-19 09:30:00,46.65,46.94,46.43,46.67,265498.0,41.9341,42.1948,41.7363,41.9521,265498.0
2019-07-19 10:00:00,46.69,46.7,46.3,46.32,86012.0,41.9701,41.979,41.6195,41.6375,86012.0
2019-07-19 10:30:00,46.33,46.42,46.23,46.37,76196.0,41.6465,41.7274,41.5566,41.6824,76196.0
2019-07-19 11:00:00,46.4,46.58,46.38,46.51,196204.0,41.7094,41.8712,41.6914,41.8083,196204.0
2019-07-19 11:30:00,46.5,46.54,46.3,46.44,54456.0,41.7993,41.8352,41.6195,41.7453,54456.0
2019-07-19 12:00:00,46.45,46.58,46.44,46.55,90106.0,41.7543,41.8712,41.7453,41.8442,90106.0
2019-07-19 12:30:00,46.55,46.62,46.52,46.58,83618.0,41.8442,41.9071,41.8172,41.8712,83618.0
2019-07-19 13:00:00,46.59,46.66,46.51,46.63,79248.0,41.8802,41.9431,41.8083,41.9161,79248.0
2019-07-19 13:30:00,46.63,46.66,46.56,46.66,91614.0,41.9161,41.9431,41.8532,41.9431,91614.0
2019-07-19 14:00:00,46.67,46.68,46.37,46.4,85902.0,41.9521,41.9611,41.6824,41.7094,85902.0
2019-07-19 14:30:00,46.41,46.46,46.27,46.31,81994.0,41.7184,41.7633,41.5925,41.6285,81994.0
2019-07-19 15:00:00,46.3,46.34,46.18,46.27,127496.0,41.6195,41.6554,41.5116,41.5925,127496.0
2019-07-19 15:30:00,46.29,46.41,46.13,46.16,421918.0,41.6105,41.7184,41.4667,41.4936,421918.0
2019-07-22 09:30:00,46.49,47.02,46.37,46.87,175686.0,41.7903,42.2667,41.6824,42.1319,175686.0
2019-07-22 10:00:00,46.88,47.04,46.71,47.03,128368.0,42.1409,42.2847,41.988,42.2757,128368.0
2019-07-22 10:30:00,47.04,47.08,46.84,46.92,182562.0,42.2847,42.3206,42.1049,42.1768,182562.0
2019-07-22 11:00:00,46.94,47.0,46.79,46.9,564740.0,42.1948,42.2487,42.06,42.1588,564740.0
2019-07-22 11:30:00,46.89,47.04,46.84,47.0,91000.0,42.1498,42.2847,42.1049,42.2487,91000.0
2019-07-22 12:00:00,47.02,47.02,46.83,46.83,109172.0,42.2667,42.2667,42.0959,42.0959,109172.0
2019-07-22 12:30:00,46.81,47.09,46.8,47.05,55030.0,42.0779,42.3296,42.0689,42.2937,55030.0
2019-07-22 13:00:00,47.06,47.06,46.95,47.02,72048.0,42.3027,42.3027,42.2038,42.2667,72048.0
2019-07-22 13:30:00,47.02,47.08,46.98,47.01,58362.0,42.2667,42.3206,42.2307,42.2577,58362.0
2019-07-22 14:00:00,47.02,47.02,46.87,46.9,97452.0,42.2667,42.2667,42.1319,42.1588,97452.0
2019-07-22 14:30:00,46.9,46.92,46.8,46.89,58380.0,42.1588,42.1768,42.0689,42.1498,58380.0
2019-07-22 15:00:00,46.88,46.98,46.83,46.88,90936.0,42.1409,42.2307,42.0959,42.1409,90936.0
2019-07-22 15:30:00,46.88,46.9,46.71,46.77,329452.0,42.1409,42.1588,41.988,42.042,329452.0
2019-07-23 09:30:00,47.1,47.24,46.85,47.04,140932.0,42.3386,42.4645,42.1139,42.2847,140932.0
2019-07-23 10:00:00,47.04,47.05,46.92,47.03,331950.0,42.2847,42.2937,42.1768,42.2757,331950.0
2019-07-23 10:30:00,47.04,47.42,47.04,47.37,212104.0,42.2847,42.6263,42.2847,42.5813,212104.0
2019-07-23 11:00:00,47.33,47.39,47.24,47.35,151508.0,42.5454,42.5993,42.4645,42.5633,151508.0
2019-07-23 11:30:00,47.35,47.39,47.21,47.22,237436.0,42.5633,42.5993,42.4375,42.4465,237436.0
2019-07-23 12:00:00,47.21,47.37,47.18,47.31,77336.0,42.4375,42.5813,42.4105,42.5274,77336.0
2019-07-23 12:30:00,47.31,47.48,47.3,47.47,74178.0,42.5274,42.6802,42.5184,42.6712,74178.0
2019-07-23 13:00:00,47.46,47.52,47.35,47.44,142800.0,42.6622,42.7162,42.5633,42.6442,142800.0
2019-07-23 13:30:00,47.44,47.72,47.43,47.69,124360.0,42.6442,42.8959,42.6353,42.869,124360.0
2019-07-23 14:00:00,47.69,47.7,47.57,47.62,77622.0,42.869,42.878,42.7611,42.806,77622.0
2019-07-23 14:30:00,47.62,47.63,47.55,47.62,98374.0,42.806,42.815,42.7431,42.806,98374.0
2019-07-23 15:00:00,47.62,47.72,47.6,47.65,157542.0,42.806,42.8959,42.7881,42.833,157542.0
2019-07-23 15:30:00,47.67,47.8,47.67,47.79,356746.0,42.851,42.9678,42.851,42.9589,356746.0
2019-07-24 09:30:00,48.52,49.8,48.34,49.52,1009068.0,43.6151,44.7657,43.4533,44.514,1009068.0
2019-07-24 10:00:00,49.53,49.85,49.41,49.66,610828.0,44.523,44.8106,44.4151,44.6398,610828.0
2019-07-24 10:30:00,49.67,49.91,49.6,49.68,726920.0,44.6488,44.8645,44.5859,44.6578,726920.0
2019-07-24 11:00:00,49.68,49.81,49.55,49.79,378886.0,44.6578,44.7747,44.5409,44.7567,378886.0
2019-07-24 11:30:00,49.78,49.81,49.65,49.72,258088.0,44.7477,44.7747,44.6308,44.6938,258088.0
2019-07-24 12:00:00,49.72,49.8,49.7,49.74,183050.0,44.6938,44.7657,44.6758,44.7117,183050.0
2019-07-24 12:30:00,49.74,49.93,49.74,49.92,166420.0,44.7117,44.8825,44.7117,44.8735,166420.0
2019-07-24 13:00:00,49.92,49.95,49.82,49.95,143818.0,44.8735,44.9005,44.7836,44.9005,143818.0
2019-07-24 13:30:00,49.95,49.96,49.85,49.88,129616.0,44.9005,44.9095,44.8106,44.8376,129616.0
2019-07-24 14:00:00,49.87,49.91,49.67,49.72,195332.0,44.8286,44.8645,44.6488,44.6938,195332.0
2019-07-24 14:30:00,49.73,49.83,49.65,49.82,178928.0,44.7027,44.7926,44.6308,44.7836,178928.0
2019-07-24 15:00:00,49.83,49.95,49.79,49.92,323964.0,44.7926,44.9005,44.7567,44.8735,323964.0
2019-07-24 15:30:00,49.92,50.03,49.87,49.91,947480.0,44.8735,44.9724,44.8286,44.8645,947480.0
2019-07-25 09:30:00,49.33,49.52,48.92,49.22,184818.0,44.3432,44.514,43.9746,44.2443,184818.0
2019-07-25 10:00:00,49.23,49.28,48.82,48.96,209092.0,44.2533,44.2982,43.8847,44.0106,209092.0
2019-07-25 10:30:00,48.96,49.06,48.87,48.92,112516.0,44.0106,44.1005,43.9297,43.9746,112516.0
2019-07-25 11:00:00,48.92,49.0,48.73,48.74,135012.0,43.9746,44.0465,43.8038,43.8128,135012.0
2019-07-25 11:30:00,48.73,48.96,48.69,48.95,104908.0,43.8038,44.0106,43.7679,44.0016,104908.0
2019-07-25 12:00:00,48.94,48.94,48.76,48.85,106864.0,43.9926,43.9926,43.8308,43.9117,106864.0
2019-07-25 12:30:00,48.85,48.85,48.54,48.74,144900.0,43.9117,43.9117,43.633,43.8128,144900.0
2019-07-25 13:00:00,48.72,48.86,48.68,48.74,130044.0,43.7948,43.9207,43.7589,43.8128,130044.0
2019-07-25 13:30:00,48.74,48.9,48.74,48.8,71148.0,43.8128,43.9566,43.8128,43.8668,71148.0
2019-07-25 14:00:00,48.79,48.91,48.77,48.77,95576.0,43.8578,43.9656,43.8398,43.8398,95576.0
2019-07-25 14:30:00,48.77,48.82,48.7,48.75,140072.0,43.8398,43.8847,43.7769,43.8218,140072.0
2019-07-25 15:00:00,48.74,48.93,48.72,48.92,121680.0,43.8128,43.9836,43.7948,43.9746,121680.0
2019-07-25 15:30:00,48.92,49.13,48.92,49.02,416184.0,43.9746,44.1634,43.9746,44.0645,416184.0
2019-07-26 09:30:00,49.32,49.32,48.71,49.0,150066.0,44.3342,44.3342,43.7859,44.0465,150066.0
2019-07-26 10:00:00,49.02,49.37,48.99,49.14,101396.0,44.0645,44.3791,44.0376,44.1724,101396.0
2019-07-26 10:30:00,49.14,49.31,49.04,49.21,76448.0,44.1724,44.3252,44.0825,44.2353,76448.0
2019-07-26 11:00:00,49.21,49.35,49.19,49.3,76852.0,44.2353,44.3612,44.2173,44.3162,76852.0
2019-07-26 11:30:00,49.3,49.32,49.04,49.19,75418.0,44.3162,44.3342,44.0825,44.2173,75418.0
2019-07-26 12:00:00,49.21,49.24,49.05,49.12,57552.0,44.2353,44.2623,44.0915,44.1544,57552.0
2019-07-26 12:30:00,49.13,49.15,49.07,49.13,42632.0,44.1634,44.1814,44.1095,44.1634,42632.0
2019-07-26 13:00:00,49.13,49.23,49.12,49.16,54990.0,44.1634,44.2533,44.1544,44.1904,54990.0
2019-07-26 13:30:00,49.16,49.23,49.13,49.17,62096.0,44.1904,44.2533,44.1634,44.1994,62096.0
2019-07-26 14:00:00,49.17,49.33,49.13,49.23,60030.0,44.1994,44.3432,44.1634,44.2533,60030.0
2019-07-26 14:30:00,49.24,49.35,49.24,49.3,69134.0,44.2623,44.3612,44.2623,44.3162,69134.0
2019-07-26 15:00:00,49.31,49.31,49.13,49.13,81034.0,44.3252,44.3252,44.1634,44.1634,81034.0
2019-07-26 15:30:00,49.13,49.27,49.01,49.06,373312.0,44.1634,44.2892,44.0555,44.1005,373312.0
2019-07-29 09:30:00,49.19,49.21,48.89,48.98,163106.0,44.2173,44.2353,43.9477,44.0286,163106.0
2019-07-29 10:00:00,48.97,49.02,48.71,48.97,538456.0,44.0196,44.0645,43.7859,44.0196,538456.0
2019-07-29 10:30:00,49.02,49.15,48.98,49.14,84314.0,44.0645,44.1814,44.0286,44.1724,84314.0
2019-07-29 11:00:00,49.15,49.24,49.11,49.2,66798.0,44.1814,44.2623,44.1454,44.2263,66798.0
2019-07-29 11:30:00,49.21,49.31,49.14,49.25,59526.0,44.2353,44.3252,44.1724,44.2713,59526.0
2019-07-29 12:00:00,49.26,49.31,49.22,49.26,50744.0,44.2803,44.3252,44.2443,44.2803,50744.0
2019-07-29 12:30:00,49.26,49.28,49.22,49.27,44692.0,44.2803,44.2982,44.2443,44.2892,44692.0
2019-07-29 13:00:00,49.27,49.34,49.24,49.31,35352.0,44.2892,44.3522,44.2623,44.3252,35352.0
2019-07-29 13:30:00,49.3,49.35,49.15,49.16,56090.0,44.3162,44.3612,44.1814,44.1904,56090.0
2019-07-29 14:00:00,49.17,49.24,49.1,49.23,185552.0,44.1994,44.2623,44.1364,44.2533,185552.0
2019-07-29 14:30:00,49.22,49.3,49.16,49.29,150974.0,44.2443,44.3162,44.1904,44.3072,150974.0
2019-07-29 15:00:00,49.3,49.34,49.23,49.24,130120.0,44.3162,44.3522,44.2533,44.2623,130120.0
2019-07-29 15:30:00,49.24,49.32,49.16,49.18,314748.0,44.2623,44.3342,44.1904,44.2083,314748.0
2019-07-30 09:30:00,48.42,48.46,47.97,48.01,456194.0,43.5252,43.5611,43.1207,43.1566,456194.0
2019-07-30 10:00:00,48.05,48.24,47.98,48.16,258150.0,43.1926,43.3634,43.1297,43.2915,258150.0
2019-07-30 10:30:00,48.19,48.26,48.11,48.16,169976.0,43.3184,43.3813,43.2465,43.2915,169976.0
2019-07-30 11:00:00,48.16,48.26,48.12,48.18,179508.0,43.2915,43.3813,43.2555,43.3094,179508.0
2019-07-30 11:30:00,48.17,48.37,48.17,48.23,186720.0,43.3004,43.4802,43.3004,43.3544,186720.0
2019-07-30 12:00:00,48.22,48.27,48.16,48.19,99016.0,43.3454,43.3903,43.2915,43.3184,99016.0
2019-07-30 12:30:00,48.2,48.3,48.17,48.29,127424.0,43.3274,43.4173,43.3004,43.4083,127424.0
2019-07-30 13:00:00,48.29,48.42,48.24,48.36,96176.0,43.4083,43.5252,43.3634,43.4712,96176.0
2019-07-30 13:30:00,48.37,48.49,48.35,48.48,102888.0,43.4802,43.5881,43.4622,43.5791,102888.0
2019-07-30 14:00:00,48.47,48.69,48.47,48.58,161262.0,43.5701,43.7679,43.5701,43.669,161262.0
2019-07-30 14:30:00,48.57,48.59,48.47,48.49,74582.0,43.66,43.678,43.5701,43.5881,74582.0
2019-07-30 15:00:00,48.49,48.51,48.39,48.42,234392.0,43.5881,43.6061,43.4982,43.5252,234392.0
2019-07-30 15:30:00,48.42,48.49,48.37,48.49,431934.0,43.5252,43.5881,43.4802,43.5881,431934.0
2019-07-31 09:30:00,48.33,48.4,47.85,48.2,243974.0,43.4443,43.5072,43.0128,43.3274,243974.0
2019-07-31 10:00:00,48.19,48.23,47.98,47.99,105812.0,43.3184,43.3544,43.1297,43.1386,105812.0
2019-07-31 10:30:00,47.98,48.01,47.83,47.93,114996.0,43.1297,43.1566,42.9948,43.0847,114996.0
2019-07-31 11:00:00,47.93,47.97,47.79,47.82,134358.0,43.0847,43.1207,42.9589,42.9858,134358.0
2019-07-31 11:30:00,47.82,47.9,47.72,47.74,123880.0,42.9858,43.0577,42.8959,42.9139,123880.0
2019-07-31 12:00:00,47.76,47.92,47.74,47.87,110484.0,42.9319,43.0757,42.9139,43.0308,110484.0
2019-07-31 12:30:00,47.87,47.89,47.76,47.89,112398.0,43.0308,43.0488,42.9319,43.0488,112398.0
2019-07-31 13:00:00,47.88,47.89,47.77,47.84,107846.0,43.0398,43.0488,42.9409,43.0038,107846.0
2019-07-31 13:30:00,47.84,48.01,47.79,47.98,145316.0,43.0038,43.1566,42.9589,43.1297,145316.0
2019-07-31 14:00:00,47.97,48.04,47.68,47.72,190232.0,43.1207,43.1836,42.86,42.8959,190232.0
2019-07-31 14:30:00,47.73,47.81,46.44,46.94,328422.0,42.9049,42.9768,41.7453,42.1948,328422.0
2019-07-31 15:00:00,46.92,47.47,46.79,47.38,404082.0,42.1768,42.6712,42.06,42.5903,404082.0
2019-07-31 15:30:00,47.38,47.49,47.18,47.2,788088.0,42.5903,42.6892,42.4105,42.4285,788088.0
2019-08-01 09:30:00,47.23,48.14,47.12,48.13,183790.0,42.4555,43.2735,42.3566,43.2645,183790.0
2019-08-01 10:00:00,48.12,48.19,47.85,48.13,139204.0,43.2555,43.3184,43.0128,43.2645,139204.0
2019-08-01 10:30:00,48.13,48.2,47.97,48.15,145718.0,43.2645,43.3274,43.1207,43.2825,145718.0
2019-08-01 11:00:00,48.18,48.34,48.15,48.3,108164.0,43.3094,43.4533,43.2825,43.4173,108164.0
2019-08-01 11:30:00,48.3,48.3,48.08,48.1,130046.0,43.4173,43.4173,43.2195,43.2375,130046.0
2019-08-01 12:00:00,48.1,48.14,48.04,48.13,86964.0,43.2375,43.2735,43.1836,43.2645,86964.0
2019-08-01 12:30:00,48.13,48.13,47.99,48.03,92366.0,43.2645,43.2645,43.1386,43.1746,92366.0
2019-08-01 13:00:00,48.04,48.05,47.41,47.47,157442.0,43.1836,43.1926,42.6173,42.6712,157442.0
2019-08-01 13:30:00,47.46,47.63,46.16,46.46,431826.0,42.6622,42.815,41.4936,41.7633,431826.0
2019-08-01 14:00:00,46.43,46.48,45.22,45.5,484002.0,41.7363,41.7813,40.6487,40.9004,484002.0
2019-08-01 14:30:00,45.5,45.81,45.34,45.58,419704.0,40.9004,41.179,40.7565,40.9723,419704.0
2019-08-01 15:00:00,45.58,45.9,45.46,45.88,382444.0,40.9723,41.2599,40.8644,41.2419,382444.0
2019-08-01 15:30:00,45.87,46.04,45.73,45.8,757040.0,41.233,41.3858,41.1071,41.17,757040.0
2019-08-02 09:30:00,45.58,45.99,44.82,44.82,550162.0,40.9723,41.3408,40.2891,40.2891,550162.0
2019-08-02 10:00:00,44.81,44.96,44.37,44.55,401052.0,40.2801,40.4149,39.8846,40.0464,401052.0
2019-08-02 10:30:00,44.52,44.55,44.23,44.26,843156.0,40.0194,40.0464,39.7587,39.7857,843156.0
2019-08-02 11:00:00,44.27,44.53,44.22,44.45,307192.0,39.7947,40.0284,39.7498,39.9565,307192.0
2019-08-02 11:30:00,44.44,44.46,44.09,44.27,174102.0,39.9475,39.9655,39.6329,39.7947,174102.0
2019-08-02 12:00:00,44.27,44.45,44.22,44.37,194778.0,39.7947,39.9565,39.7498,39.8846,194778.0
2019-08-02 12:30:00,44.39,44.39,44.23,44.25,253130.0,39.9026,39.9026,39.7587,39.7767,253130.0
2019-08-02 13:00:00,44.24,44.33,44.13,44.27,183760.0,39.7677,39.8486,39.6689,39.7947,183760.0
2019-08-02 13:30:00,44.28,44.29,44.12,44.15,95484.0,39.8037,39.8127,39.6599,39.6868,95484.0
2019-08-02 14:00:00,44.16,44.31,44.07,44.18,134834.0,39.6958,39.8307,39.6149,39.7138,134834.0
2019-08-02 14:30:00,44.19,44.32,44.06,44.12,131190.0,39.7228,39.8396,39.6059,39.6599,131190.0
2019-08-02 15:00:00,44.12,44.31,43.98,44.21,326628.0,39.6599,39.8307,39.534,39.7408,326628.0
2019-08-02 15:30:00,44.21,44.27,43.93,44.04,955530.0,39.7408,39.7947,39.4891,39.588,955530.0
2019-08-05 09:30:00,42.9,42.9,42.29,42.57,885876.0,38.5632,38.5632,38.0149,38.2666,885876.0
2019-08-05 10:00:00,42.57,42.72,42.31,42.33,389894.0,38.2666,38.4014,38.0328,38.0508,389894.0
2019-08-05 10:30:00,42.33,42.38,42.22,42.31,272260.0,38.0508,38.0958,37.9519,38.0328,272260.0
2019-08-05 11:00:00,42.31,42.47,42.26,42.4,435670.0,38.0328,38.1767,37.9879,38.1137,435670.0
2019-08-05 11:30:00,42.38,42.4,42.22,42.24,177868.0,38.0958,38.1137,37.9519,37.9699,177868.0
2019-08-05 12:00:00,42.23,42.35,42.15,42.19,138270.0,37.9609,38.0688,37.889,37.925,138270.0
2019-08-05 12:30:00,42.19,42.27,42.1,42.12,173696.0,37.925,37.9969,37.8441,37.862,173696.0
2019-08-05 13:00:00,42.12,42.29,42.09,42.1,114388.0,37.862,38.0149,37.8351,37.8441,114388.0
2019-08-05 13:30:00,42.09,42.23,41.95,41.96,171734.0,37.8351,37.9609,37.7092,37.7182,171734.0
2019-08-05 14:00:00,41.96,41.97,41.72,41.74,308416.0,37.7182,37.7272,37.5025,37.5205,308416.0
2019-08-05 14:30:00,41.74,41.77,41.51,41.56,259806.0,37.5205,37.5474,37.3137,37.3587,259806.0
2019-08-05 15:00:00,41.56,42.02,41.44,41.82,425272.0,37.3587,37.7722,37.2508,37.5924,425272.0
2019-08-05 15:30:00,41.81,42.05,41.72,41.8,1016138.0,37.5834,37.7991,37.5025,37.5744,1016138.0
2019-08-06 09:30:00,42.67,43.24,42.51,42.95,676304.0,38.3564,38.8688,38.2126,38.6081,676304.0
2019-08-06 10:00:00,42.99,43.02,42.27,42.44,509642.0,38.6441,38.6711,37.9969,38.1497,509642.0
2019-08-06 10:30:00,42.45,42.77,42.36,42.62,257416.0,38.1587,38.4463,38.0778,38.3115,257416.0
2019-08-06 11:00:00,42.6,42.7,42.32,42.38,277740.0,38.2935,38.3834,38.0418,38.0958,277740.0
2019-08-06 11:30:00,42.38,42.39,42.12,42.34,209782.0,38.0958,38.1048,37.862,38.0598,209782.0
2019-08-06 12:00:00,42.36,42.4,42.11,42.12,265328.0,38.0778,38.1137,37.8531,37.862,265328.0
2019-08-06 12:30:00,42.09,42.21,42.01,42.1,177038.0,37.8351,37.9429,37.7632,37.8441,177038.0
2019-08-06 13:00:00,42.1,42.24,42.1,42.22,194476.0,37.8441,37.9699,37.8441,37.9519,194476.0
2019-08-06 13:30:00,42.22,42.31,42.19,42.28,235114.0,37.9519,38.0328,37.925,38.0059,235114.0
2019-08-06 14:00:00,42.26,42.42,42.02,42.41,338740.0,37.9879,38.1317,37.7722,38.1227,338740.0
2019-08-06 14:30:00,42.4,42.6,42.36,42.38,255898.0,38.1137,38.2935,38.0778,38.0958,255898.0
2019-08-06 15:00:00,42.4,42.5,42.3,42.37,330840.0,38.1137,38.2036,38.0238,38.0868,330840.0
2019-08-06 15:30:00,42.37,42.66,42.22,42.53,875656.0,38.0868,38.3475,37.9519,38.2306,875656.0
2019-08-07 09:30:00,43.0,44.24,42.73,43.66,926662.0,38.6531,39.7677,38.4104,39.2464,926662.0
2019-08-07 10:00:00,43.63,44.15,43.17,43.85,718642.0,39.2194,39.6868,38.8059,39.4172,718642.0
2019-08-07 10:30:00,43.83,44.17,43.47,43.55,371446.0,39.3992,39.7048,39.0756,39.1475,371446.0
2019-08-07 11:00:00,43.52,43.61,43.35,43.52,375172.0,39.1205,39.2014,38.9677,39.1205,375172.0
2019-08-07 11:30:00,43.51,43.58,43.31,43.35,349202.0,39.1115,39.1745,38.9317,38.9677,349202.0
2019-08-07 12:00:00,43.35,43.53,43.16,43.52,246552.0,38.9677,39.1295,38.7969,39.1205,246552.0
2019-08-07 12:30:00,43.52,43.82,43.5,43.74,217670.0,39.1205,39.3902,39.1025,39.3183,217670.0
2019-08-07 13:00:00,43.74,43.82,43.55,43.63,103054.0,39.3183,39.3902,39.1475,39.2194,103054.0
2019-08-07 13:30:00,43.66,43.99,43.66,43.96,149230.0,39.2464,39.543,39.2464,39.516,149230.0
2019-08-07 14:00:00,43.95,44.24,43.94,44.08,229282.0,39.507,39.7677,39.4981,39.6239,229282.0
2019-08-07 14:30:00,44.07,44.41,44.04,44.38,433054.0,39.6149,39.9205,39.588,39.8936,433054.0
2019-08-07 15:00:00,44.38,44.41,44.16,44.23,374190.0,39.8936,39.9205,39.6958,39.7587,374190.0
2019-08-07 15:30:00,44.23,44.37,44.05,44.22,753366.0,39.7587,39.8846,39.5969,39.7498,753366.0
2019-08-08 09:30:00,44.36,44.84,44.01,44.84,409772.0,39.8756,40.3071,39.561,40.3071,409772.0
2019-08-08 10:00:00,44.83,45.12,44.76,45.07,242908.0,40.2981,40.5588,40.2352,40.5138,242908.0
2019-08-08 10:30:00,45.09,45.16,45.0,45.09,182112.0,40.5318,40.5947,40.4509,40.5318,182112.0
2019-08-08 11:00:00,45.09,45.13,44.92,44.92,144398.0,40.5318,40.5678,40.379,40.379,144398.0
2019-08-08 11:30:00,44.93,45.18,44.89,45.16,131112.0,40.388,40.6127,40.352,40.5947,131112.0
2019-08-08 12:00:00,45.18,45.25,45.1,45.18,101334.0,40.6127,40.6756,40.5408,40.6127,101334.0
2019-08-08 12:30:00,45.18,45.27,45.16,45.23,107874.0,40.6127,40.6936,40.5947,40.6577,107874.0
2019-08-08 13:00:00,45.24,45.27,45.02,45.05,124836.0,40.6666,40.6936,40.4689,40.4958,124836.0
2019-08-08 13:30:00,45.07,45.4,45.07,45.34,124078.0,40.5138,40.8105,40.5138,40.7565,124078.0
2019-08-08 14:00:00,45.34,45.36,45.06,45.09,160830.0,40.7565,40.7745,40.5048,40.5318,160830.0
2019-08-08 14:30:00,45.09,45.22,45.01,45.22,145228.0,40.5318,40.6487,40.4599,40.6487,145228.0
2019-08-08 15:00:00,45.21,45.25,45.13,45.18,121938.0,40.6397,40.6756,40.5678,40.6127,121938.0
2019-08-08 15:30:00,45.18,45.42,45.18,45.41,498830.0,40.6127,40.8284,40.6127,40.8195,498830.0
2019-08-09 09:30:00,44.89,44.89,44.07,44.09,279390.0,40.352,40.352,39.6149,39.6329,279390.0
2019-08-09 10:00:00,44.12,44.36,43.79,43.85,275950.0,39.6599,39.8756,39.3632,39.4172,275950.0
2019-08-09 10:30:00,43.84,44.21,43.71,44.12,200222.0,39.4082,39.7408,39.2913,39.6599,200222.0
2019-08-09 11:00:00,44.1,44.1,43.68,43.68,115226.0,39.6419,39.6419,39.2643,39.2643,115226.0
2019-08-09 11:30:00,43.69,43.78,43.59,43.66,117994.0,39.2733,39.3542,39.1834,39.2464,117994.0
2019-08-09 12:00:00,43.65,43.79,43.65,43.74,76176.0,39.2374,39.3632,39.2374,39.3183,76176.0
2019-08-09 12:30:00,43.73,44.1,43.69,43.98,176114.0,39.3093,39.6419,39.2733,39.534,176114.0
2019-08-09 13:00:00,43.99,44.18,43.98,44.13,110728.0,39.543,39.7138,39.534,39.6689,110728.0
2019-08-09 13:30:00,44.13,44.28,43.95,43.98,188470.0,39.6689,39.8037,39.507,39.534,188470.0
2019-08-09 14:00:00,43.99,44.04,43.9,44.0,82256.0,39.543,39.588,39.4621,39.552,82256.0
2019-08-09 14:30:00,44.01,44.05,43.85,43.94,93456.0,39.561,39.5969,39.4172,39.4981,93456.0
2019-08-09 15:00:00,43.95,44.12,43.93,44.02,157158.0,39.507,39.6599,39.4891,39.57,157158.0
2019-08-09 15:30:00,44.02,44.15,43.87,43.92,423354.0,39.57,39.6868,39.4351,39.4801,423354.0
2019-08-12 09:30:00,43.48,43.87,43.27,43.62,116860.0,39.0846,39.4351,38.8958,39.2104,116860.0
2019-08-12 10:00:00,43.62,43.95,43.58,43.84,87508.0,39.2104,39.507,39.1745,39.4082,87508.0
2019-08-12 10:30:00,43.84,43.95,43.69,43.86,63480.0,39.4082,39.507,39.2733,39.4261,63480.0
2019-08-12 11:00:00,43.85,43.85,43.6,43.65,105532.0,39.4172,39.4172,39.1924,39.2374,105532.0
2019-08-12 11:30:00,43.65,43.83,43.63,43.77,186266.0,39.2374,39.3992,39.2194,39.3452,186266.0
2019-08-12 12:00:00,43.77,43.79,43.64,43.72,81498.0,39.3452,39.3632,39.2284,39.3003,81498.0
2019-08-12 12:30:00,43.71,43.79,43.63,43.7,136342.0,39.2913,39.3632,39.2194,39.2823,136342.0
2019-08-12 13:00:00,43.71,43.83,43.7,43.81,89842.0,39.2913,39.3992,39.2823,39.3812,89842.0
2019-08-12 13:30:00,43.81,43.84,43.71,43.78,84840.0,39.3812,39.4082,39.2913,39.3542,84840.0
2019-08-12 14:00:00,43.77,43.83,43.63,43.63,69796.0,39.3452,39.3992,39.2194,39.2194,69796.0
2019-08-12 14:30:00,43.65,43.68,43.33,43.4,186902.0,39.2374,39.2643,38.9497,39.0126,186902.0
2019-08-12 15:00:00,43.4,43.59,43.34,43.58,153198.0,39.0126,39.1834,38.9587,39.1745,153198.0
2019-08-12 15:30:00,43.58,43.73,43.58,43.63,345584.0,39.1745,39.3093,39.1745,39.2194,345584.0
2019-08-13 09:30:00,43.41,44.95,43.24,44.92,417946.0,39.0216,40.406,38.8688,40.379,417946.0
2019-08-13 10:00:00,44.84,45.54,44.81,45.37,299836.0,40.3071,40.9363,40.2801,40.7835,299836.0
2019-08-13 10:30:00,45.37,45.46,45.04,45.05,256586.0,40.7835,40.8644,40.4869,40.4958,256586.0
2019-08-13 11:00:00,45.05,45.19,44.81,44.88,133890.0,40.4958,40.6217,40.2801,40.343,133890.0
2019-08-13 11:30:00,44.84,45.06,44.82,45.04,175072.0,40.3071,40.5048,40.2891,40.4869,175072.0
2019-08-13 12:00:00,45.05,45.14,45.0,45.06,126164.0,40.4958,40.5768,40.4509,40.5048,126164.0
2019-08-13 12:30:00,45.05,45.06,44.84,44.94,105852.0,40.4958,40.5048,40.3071,40.397,105852.0
2019-08-13 13:00:00,44.93,45.01,44.73,44.83,157540.0,40.388,40.4599,40.2082,40.2981,157540.0
2019-08-13 13:30:00,44.83,44.99,44.83,44.96,92260.0,40.2981,40.4419,40.2981,40.4149,92260.0
2019-08-13 14:00:00,44.97,45.08,44.91,45.08,132438.0,40.4239,40.5228,40.37,40.5228,132438.0
2019-08-13 14:30:00,45.08,45.16,45.0,45.16,218738.0,40.5228,40.5947,40.4509,40.5947,218738.0
2019-08-13 15:00:00,45.16,45.2,45.08,45.14,216094.0,40.5947,40.6307,40.5228,40.5768,216094.0
2019-08-13 15:30:00,45.13,45.28,45.06,45.2,824026.0,40.5678,40.7026,40.5048,40.6307,824026.0
2019-08-14 09:30:00,43.55,44.12,43.45,44.02,370404.0,39.1475,39.6599,39.0576,39.57,370404.0
2019-08-14 10:00:00,44.03,44.05,43.64,43.83,158184.0,39.579,39.5969,39.2284,39.3992,158184.0
2019-08-14 10:30:00,43.83,43.83,43.38,43.4,170606.0,39.3992,39.3992,38.9947,39.0126,170606.0
2019-08-14 11:00:00,43.38,43.58,43.27,43.53,139124.0,38.9947,39.1745,38.8958,39.1295,139124.0
2019-08-14 11:30:00,43.54,43.67,43.33,43.4,80558.0,39.1385,39.2554,38.9497,39.0126,80558.0
2019-08-14 12:00:00,43.37,43.46,43.23,43.37,118198.0,38.9857,39.0666,38.8598,38.9857,118198.0
2019-08-14 12:30:00,43.38,43.5,43.34,43.38,60720.0,38.9947,39.1025,38.9587,38.9947,60720.0
2019-08-14 13:00:00,43.38,43.83,43.31,43.74,106558.0,38.9947,39.3992,38.9317,39.3183,106558.0
2019-08-14 13:30:00,43.74,43.83,43.71,43.76,87934.0,39.3183,39.3992,39.2913,39.3363,87934.0
2019-08-14 14:00:00,43.76,43.91,43.69,43.72,100144.0,39.3363,39.4711,39.2733,39.3003,100144.0
2019-08-14 14:30:00,43.72,43.75,43.6,43.67,94280.0,39.3003,39.3273,39.1924,39.2554,94280.0
2019-08-14 15:00:00,43.66,43.81,43.52,43.68,211568.0,39.2464,39.3812,39.1205,39.2643,211568.0
2019-08-14 15:30:00,43.64,43.68,43.42,43.43,469582.0,39.2284,39.2643,39.0306,39.0396,469582.0
2019-08-15 09:30:00,43.81,43.98,43.35,43.85,139498.0,39.3812,39.534,38.9677,39.4172,139498.0
2019-08-15 10:00:00,43.87,44.0,43.66,43.82,106706.0,39.4351,39.552,39.2464,39.3902,106706.0
2019-08-15 10:30:00,43.8,43.87,43.59,43.66,77050.0,39.3722,39.4351,39.1834,39.2464,77050.0
2019-08-15 11:00:00,43.6,43.66,43.38,43.59,81310.0,39.1924,39.2464,38.9947,39.1834,81310.0
2019-08-15 11:30:00,43.6,43.67,43.48,43.65,54002.0,39.1924,39.2554,39.0846,39.2374,54002.0
2019-08-15 12:00:00,43.62,43.74,43.52,43.54,59424.0,39.2104,39.3183,39.1205,39.1385,59424.0
2019-08-15 12:30:00,43.55,43.62,43.51,43.57,53098.0,39.1475,39.2104,39.1115,39.1655,53098.0
2019-08-15 13:00:00,43.58,43.68,43.49,43.51,70434.0,39.1745,39.2643,39.0936,39.1115,70434.0
2019-08-15 13:30:00,43.51,43.55,43.13,43.16,59700.0,39.1115,39.1475,38.7699,38.7969,59700.0
2019-08-15 14:00:00,43.14,43.21,42.97,43.14,222892.0,38.7789,38.8419,38.6261,38.7789,222892.0
2019-08-15 14:30:00,43.12,43.39,43.07,43.38,85390.0,38.761,39.0037,38.716,38.9947,85390.0
2019-08-15 15:00:00,43.42,43.61,43.42,43.52,70982.0,39.0306,39.2014,39.0306,39.1205,70982.0
2019-08-15 15:30:00,43.51,43.6,43.4,43.42,279206.0,39.1115,39.1924,39.0126,39.0306,279206.0
2019-08-16 09:30:00,43.98,44.3,43.75,44.1,286318.0,39.534,39.8217,39.3273,39.6419,286318.0
2019-08-16 10:00:00,44.1,44.42,44.04,44.13,172492.0,39.6419,39.9295,39.588,39.6689,172492.0
2019-08-16 10:30:00,44.15,44.32,44.07,44.31,139738.0,39.6868,39.8396,39.6149,39.8307,139738.0
2019-08-16 11:00:00,44.32,44.33,43.98,44.0,117386.0,39.8396,39.8486,39.534,39.552,117386.0
2019-08-16 11:30:00,44.01,44.1,43.94,44.05,67322.0,39.561,39.6419,39.4981,39.5969,67322.0
2019-08-16 12:00:00,44.03,44.15,43.94,44.13,171924.0,39.579,39.6868,39.4981,39.6689,171924.0
2019-08-16 12:30:00,44.16,44.19,44.09,44.12,59042.0,39.6958,39.7228,39.6329,39.6599,59042.0
2019-08-16 13:00:00,44.13,44.19,44.1,44.17,68846.0,39.6689,39.7228,39.6419,39.7048,68846.0
2019-08-16 13:30:00,44.16,44.19,44.13,44.17,76796.0,39.6958,39.7228,39.6689,39.7048,76796.0
2019-08-16 14:00:00,44.17,44.18,44.09,44.09,78330.0,39.7048,39.7138,39.6329,39.6329,78330.0
2019-08-16 14:30:00,44.1,44.12,44.03,44.08,114416.0,39.6419,39.6599,39.579,39.6239,114416.0
2019-08-16 15:00:00,44.08,44.17,44.08,44.13,106710.0,39.6239,39.7048,39.6239,39.6689,106710.0
2019-08-16 15:30:00,44.13,44.31,44.09,44.19,494620.0,39.6689,39.8307,39.6329,39.7228,494620.0
2019-08-19 09:30:00,45.1,45.48,44.85,44.96,296558.0,40.5408,40.8824,40.3161,40.4149,296558.0
2019-08-19 10:00:00,44.92,45.11,44.73,45.09,178816.0,40.379,40.5498,40.2082,40.5318,178816.0
2019-08-19 10:30:00,45.08,45.19,44.98,44.98,144864.0,40.5228,40.6217,40.4329,40.4329,144864.0
2019-08-19 11:00:00,44.99,45.1,44.97,44.99,54490.0,40.4419,40.5408,40.4239,40.4419,54490.0
2019-08-19 11:30:00,44.99,45.02,44.9,44.99,70178.0,40.4419,40.4689,40.361,40.4419,70178.0
2019-08-19 12:00:00,44.98,45.05,44.89,44.89,68270.0,40.4329,40.4958,40.352,40.352,68270.0
2019-08-19 12:30:00,44.88,45.01,44.86,45.0,59252.0,40.343,40.4599,40.3251,40.4509,59252.0
2019-08-19 13:00:00,44.99,45.1,44.99,45.07,107850.0,40.4419,40.5408,40.4419,40.5138,107850.0
2019-08-19 13:30:00,45.06,45.1,44.99,45.05,52922.0,40.5048,40.5408,40.4419,40.4958,52922.0
2019-08-19 14:00:00,45.06,45.07,44.88,44.89,91962.0,40.5048,40.5138,40.343,40.352,91962.0
2019-08-19 14:30:00,44.89,44.95,44.8,44.91,119932.0,40.352,40.406,40.2711,40.37,119932.0
2019-08-19 15:00:00,44.93,44.95,44.85,44.93,102590.0,40.388,40.406,40.3161,40.388,102590.0
2019-08-19 15:30:00,44.93,45.12,44.9,45.02,443144.0,40.388,40.5588,40.361,40.4689,443144.0
2019-08-20 09:30:00,44.81,44.87,44.27,44.48,138180.0,40.446,40.5001,39.9586,40.1481,138180.0
2019-08-20 10:00:00,44.47,44.84,44.42,44.83,109534.0,40.1391,40.473,40.0939,40.464,109534.0
2019-08-20 10:30:00,44.81,44.81,44.65,44.72,115772.0,40.446,40.446,40.3015,40.3647,115772.0
2019-08-20 11:00:00,44.74,44.95,44.73,44.85,143324.0,40.3828,40.5723,40.3738,40.4821,143324.0
2019-08-20 11:30:00,44.84,44.88,44.73,44.78,70820.0,40.473,40.5091,40.3738,40.4189,70820.0
2019-08-20 12:00:00,44.78,44.79,44.63,44.65,61220.0,40.4189,40.4279,40.2835,40.3015,61220.0
2019-08-20 12:30:00,44.65,44.66,44.55,44.62,69778.0,40.3015,40.3106,40.2113,40.2745,69778.0
2019-08-20 13:00:00,44.63,44.63,44.52,44.57,48644.0,40.2835,40.2835,40.1842,40.2293,48644.0
2019-08-20 13:30:00,44.59,44.59,44.42,44.49,89790.0,40.2474,40.2474,40.0939,40.1571,89790.0
2019-08-20 14:00:00,44.49,44.54,44.36,44.42,123576.0,40.1571,40.2023,40.0398,40.0939,123576.0
2019-08-20 14:30:00,44.42,44.47,44.36,44.38,67506.0,40.0939,40.1391,40.0398,40.0578,67506.0
2019-08-20 15:00:00,44.36,44.43,44.24,44.41,122926.0,40.0398,40.103,39.9315,40.0849,122926.0
2019-08-20 15:30:00,44.42,44.63,44.42,44.45,381656.0,40.0939,40.2835,40.0939,40.121,381656.0
2019-08-21 09:30:00,44.88,45.04,44.64,44.98,95466.0,40.5091,40.6536,40.2925,40.5994,95466.0
2019-08-21 10:00:00,45.0,45.02,44.8,44.82,52976.0,40.6175,40.6355,40.4369,40.455,52976.0
2019-08-21 10:30:00,44.81,44.83,44.55,44.58,99286.0,40.446,40.464,40.2113,40.2384,99286.0
2019-08-21 11:00:00,44.58,44.75,44.55,44.74,79866.0,40.2384,40.3918,40.2113,40.3828,79866.0
2019-08-21 11:30:00,44.74,44.77,44.6,44.71,62646.0,40.3828,40.4099,40.2564,40.3557,62646.0
2019-08-21 12:00:00,44.71,44.74,44.6,44.69,68976.0,40.3557,40.3828,40.2564,40.3376,68976.0
2019-08-21 12:30:00,44.69,44.77,44.63,44.72,82902.0,40.3376,40.4099,40.2835,40.3647,82902.0
2019-08-21 13:00:00,44.71,44.71,44.46,44.48,69378.0,40.3557,40.3557,40.13,40.1481,69378.0
2019-08-21 13:30:00,44.48,44.49,44.32,44.36,76710.0,40.1481,40.1571,40.0037,40.0398,76710.0
2019-08-21 14:00:00,44.36,44.46,44.2,44.42,87598.0,40.0398,40.13,39.8954,40.0939,87598.0
2019-08-21 14:30:00,44.42,44.45,44.37,44.41,83676.0,40.0939,40.121,40.0488,40.0849,83676.0
2019-08-21 15:00:00,44.41,44.51,44.38,44.49,79318.0,40.0849,40.1752,40.0578,40.1571,79318.0
2019-08-21 15:30:00,44.49,44.55,44.43,44.52,271876.0,40.1571,40.2113,40.103,40.1842,271876.0
2019-08-22 09:30:00,44.3,44.64,44.13,44.62,268948.0,39.9856,40.2925,39.8322,40.2745,268948.0
2019-08-22 10:00:00,44.62,44.77,44.3,44.33,88288.0,40.2745,40.4099,39.9856,40.0127,88288.0
2019-08-22 10:30:00,44.34,44.34,44.01,44.22,69242.0,40.0217,40.0217,39.7239,39.9134,69242.0
2019-08-22 11:00:00,44.37,44.55,44.24,44.55,57974.0,40.0488,40.2113,39.9315,40.2113,57974.0
2019-08-22 11:30:00,44.55,44.63,44.43,44.56,134152.0,40.2113,40.2835,40.103,40.2203,134152.0
2019-08-22 12:00:00,44.56,44.68,44.53,44.62,46616.0,40.2203,40.3286,40.1932,40.2745,46616.0
2019-08-22 12:30:00,44.65,44.72,44.56,44.63,100964.0,40.3015,40.3647,40.2203,40.2835,100964.0
2019-08-22 13:00:00,44.63,44.84,44.61,44.8,146470.0,40.2835,40.473,40.2654,40.4369,146470.0
2019-08-22 13:30:00,44.78,44.88,44.77,44.83,68186.0,40.4189,40.5091,40.4099,40.464,68186.0
2019-08-22 14:00:00,44.85,44.9,44.78,44.79,51450.0,40.4821,40.5272,40.4189,40.4279,51450.0
2019-08-22 14:30:00,44.8,44.96,44.79,44.91,55822.0,40.4369,40.5814,40.4279,40.5362,55822.0
2019-08-22 15:00:00,44.92,44.92,44.79,44.85,84212.0,40.5452,40.5452,40.4279,40.4821,84212.0
2019-08-22 15:30:00,44.85,44.98,44.77,44.8,462924.0,40.4821,40.5994,40.4099,40.4369,462924.0
2019-08-23 09:30:00,44.35,44.46,43.65,43.83,350210.0,40.0308,40.13,39.3989,39.5614,350210.0
2019-08-23 10:00:00,43.85,44.18,43.72,44.02,283168.0,39.5795,39.8773,39.4621,39.7329,283168.0
2019-08-23 10:30:00,43.99,44.34,43.98,44.01,111108.0,39.7058,40.0217,39.6968,39.7239,111108.0
2019-08-23 11:00:00,44.03,44.07,42.93,42.93,211244.0,39.7419,39.778,38.7491,38.7491,211244.0
2019-08-23 11:30:00,42.95,42.99,42.48,42.48,210138.0,38.7671,38.8032,38.3429,38.3429,210138.0
2019-08-23 12:00:00,42.48,42.82,42.42,42.63,121102.0,38.3429,38.6498,38.2887,38.4783,121102.0
2019-08-23 12:30:00,42.62,42.86,42.62,42.73,113184.0,38.4692,38.6859,38.4692,38.5685,113184.0
2019-08-23 13:00:00,42.72,42.74,42.47,42.49,81992.0,38.5595,38.5776,38.3339,38.3519,81992.0
2019-08-23 13:30:00,42.5,42.77,42.48,42.73,78284.0,38.3609,38.6046,38.3429,38.5685,78284.0
2019-08-23 14:00:00,42.72,42.8,42.69,42.79,97622.0,38.5595,38.6317,38.5324,38.6227,97622.0
2019-08-23 14:30:00,42.8,42.85,42.55,42.7,83450.0,38.6317,38.6768,38.4061,38.5415,83450.0
2019-08-23 15:00:00,42.69,42.82,42.56,42.58,204616.0,38.5324,38.6498,38.4151,38.4331,204616.0
2019-08-23 15:30:00,42.57,42.6,42.23,42.29,1008624.0,38.4241,38.4512,38.1172,38.1714,1008624.0
2019-08-26 09:30:00,43.13,43.21,42.67,42.88,312040.0,38.9296,39.0018,38.5144,38.7039,312040.0
2019-08-26 10:00:00,42.91,42.99,42.51,42.57,285052.0,38.731,38.8032,38.37,38.4241,285052.0
2019-08-26 10:30:00,42.54,42.68,42.49,42.55,410930.0,38.397,38.5234,38.3519,38.4061,410930.0
2019-08-26 11:00:00,42.58,42.69,42.44,42.45,233438.0,38.4331,38.5324,38.3068,38.3158,233438.0
2019-08-26 11:30:00,42.47,42.52,42.39,42.45,164266.0,38.3339,38.379,38.2616,38.3158,164266.0
2019-08-26 12:00:00,42.43,42.56,42.38,42.48,379002.0,38.2978,38.4151,38.2526,38.3429,379002.0
2019-08-26 12:30:00,42.49,42.5,42.35,42.4,92052.0,38.3519,38.3609,38.2255,38.2707,92052.0
2019-08-26 13:00:00,42.41,42.45,42.33,42.33,82322.0,38.2797,38.3158,38.2075,38.2075,82322.0
2019-08-26 13:30:00,42.33,42.35,42.19,42.2,114210.0,38.2075,38.2255,38.0811,38.0901,114210.0
2019-08-26 14:00:00,42.2,42.3,42.13,42.23,158178.0,38.0901,38.1804,38.027,38.1172,158178.0
2019-08-26 14:30:00,42.22,42.26,42.16,42.23,147846.0,38.1082,38.1443,38.054,38.1172,147846.0
2019-08-26 15:00:00,42.22,42.33,42.15,42.16,142856.0,38.1082,38.2075,38.045,38.054,142856.0
2019-08-26 15:30:00,42.17,42.38,42.03,42.38,653594.0,38.0631,38.2526,37.9367,38.2526,653594.0
2019-08-27 09:30:00,42.7,43.18,42.57,43.05,158058.0,38.5415,38.9747,38.4241,38.8574,158058.0
2019-08-27 10:00:00,43.08,43.12,42.86,42.91,125596.0,38.8844,38.9206,38.6859,38.731,125596.0
2019-08-27 10:30:00,42.89,42.94,42.79,42.82,123786.0,38.713,38.7581,38.6227,38.6498,123786.0
2019-08-27 11:00:00,42.82,42.88,42.54,42.54,202458.0,38.6498,38.7039,38.397,38.397,202458.0
2019-08-27 11:30:00,42.53,42.58,42.4,42.41,199280.0,38.388,38.4331,38.2707,38.2797,199280.0
2019-08-27 12:00:00,42.39,42.46,42.32,42.35,102274.0,38.2616,38.3248,38.1985,38.2255,102274.0
2019-08-27 12:30:00,42.34,42.38,42.05,42.1,113044.0,38.2165,38.2526,37.9548,37.9999,113044.0
2019-08-27 13:00:00,42.1,42.19,42.05,42.19,84018.0,37.9999,38.0811,37.9548,38.0811,84018.0
2019-08-27 13:30:00,42.18,42.48,42.13,42.46,101930.0,38.0721,38.3429,38.027,38.3248,101930.0
2019-08-27 14:00:00,42.46,42.5,42.21,42.22,83284.0,38.3248,38.3609,38.0992,38.1082,83284.0
2019-08-27 14:30:00,42.2,42.29,42.07,42.24,142168.0,38.0901,38.1714,37.9728,38.1263,142168.0
2019-08-27 15:00:00,42.24,42.4,42.24,42.27,152474.0,38.1263,38.2707,38.1263,38.1533,152474.0
2019-08-27 15:30:00,42.27,42.3,42.13,42.18,330996.0,38.1533,38.1804,38.027,38.0721,330996.0
2019-08-28 09:30:00,41.99,42.15,41.7,41.75,99228.0,37.9006,38.045,37.6388,37.684,99228.0
2019-08-28 10:00:00,41.74,41.88,41.58,41.7,273366.0,37.6749,37.8013,37.5305,37.6388,273366.0
2019-08-28 10:30:00,41.7,41.91,41.7,41.82,126014.0,37.6388,37.8284,37.6388,37.7472,126014.0
2019-08-28 11:00:00,41.84,42.07,41.75,42.06,174164.0,37.7652,37.9728,37.684,37.9638,174164.0
2019-08-28 11:30:00,42.08,42.24,42.07,42.17,72112.0,37.9818,38.1263,37.9728,38.0631,72112.0
2019-08-28 12:00:00,42.18,42.2,42.13,42.17,71842.0,38.0721,38.0901,38.027,38.0631,71842.0
2019-08-28 12:30:00,42.17,42.34,42.14,42.31,72556.0,38.0631,38.2165,38.036,38.1894,72556.0
2019-08-28 13:00:00,42.31,42.37,42.23,42.32,76164.0,38.1894,38.2436,38.1172,38.1985,76164.0
2019-08-28 13:30:00,42.32,42.42,42.29,42.38,49402.0,38.1985,38.2887,38.1714,38.2526,49402.0
2019-08-28 14:00:00,42.38,42.41,42.34,42.37,45796.0,38.2526,38.2797,38.2165,38.2436,45796.0
2019-08-28 14:30:00,42.37,42.51,42.34,42.51,59634.0,38.2436,38.37,38.2165,38.37,59634.0
2019-08-28 15:00:00,42.5,42.59,42.38,42.38,122336.0,38.3609,38.4422,38.2526,38.2526,122336.0
2019-08-28 15:30:00,42.39,42.51,42.33,42.44,218566.0,38.2616,38.37,38.2075,38.3068,218566.0
2019-08-29 09:30:00,43.26,43.63,43.19,43.38,228422.0,39.0469,39.3809,38.9837,39.1552,228422.0
2019-08-29 10:00:00,43.41,43.54,43.35,43.5,128028.0,39.1823,39.2996,39.1282,39.2635,128028.0
2019-08-29 10:30:00,43.48,43.48,43.07,43.27,112102.0,39.2455,39.2455,38.8754,39.0559,112102.0
2019-08-29 11:00:00,43.27,43.44,43.2,43.43,181710.0,39.0559,39.2094,38.9928,39.2004,181710.0
2019-08-29 11:30:00,43.43,43.56,43.42,43.49,108338.0,39.2004,39.3177,39.1913,39.2545,108338.0
2019-08-29 12:00:00,43.49,43.69,43.46,43.63,136986.0,39.2545,39.435,39.2274,39.3809,136986.0
2019-08-29 12:30:00,43.63,43.68,43.57,43.63,73762.0,39.3809,39.426,39.3267,39.3809,73762.0
2019-08-29 13:00:00,43.63,43.65,43.49,43.49,69102.0,39.3809,39.3989,39.2545,39.2545,69102.0
2019-08-29 13:30:00,43.49,43.54,43.46,43.49,50616.0,39.2545,39.2996,39.2274,39.2545,50616.0
2019-08-29 14:00:00,43.51,43.52,43.33,43.35,86072.0,39.2726,39.2816,39.1101,39.1282,86072.0
2019-08-29 14:30:00,43.36,43.45,43.35,43.42,65230.0,39.1372,39.2184,39.1282,39.1913,65230.0
2019-08-29 15:00:00,43.43,43.45,43.37,43.38,102370.0,39.2004,39.2184,39.1462,39.1552,102370.0
2019-08-29 15:30:00,43.38,43.44,43.25,43.28,378916.0,39.1552,39.2094,39.0379,39.065,378916.0
2019-08-30 09:30:00,43.67,43.77,43.33,43.59,114140.0,39.417,39.5072,39.1101,39.3448,114140.0
2019-08-30 10:00:00,43.57,43.74,43.56,43.6,102806.0,39.3267,39.4802,39.3177,39.3538,102806.0
2019-08-30 10:30:00,43.63,43.77,43.63,43.7,67064.0,39.3809,39.5072,39.3809,39.4441,67064.0
2019-08-30 11:00:00,43.69,43.71,43.24,43.35,77726.0,39.435,39.4531,39.0289,39.1282,77726.0
2019-08-30 11:30:00,43.38,43.54,43.26,43.5,52166.0,39.1552,39.2996,39.0469,39.2635,52166.0
2019-08-30 12:00:00,43.52,43.55,43.41,43.55,131236.0,39.2816,39.3087,39.1823,39.3087,131236.0
2019-08-30 12:30:00,43.55,43.59,43.32,43.33,40140.0,39.3087,39.3448,39.1011,39.1101,40140.0
2019-08-30 13:00:00,43.31,43.33,43.24,43.27,33110.0,39.092,39.1101,39.0289,39.0559,33110.0
2019-08-30 13:30:00,43.26,43.31,43.21,43.24,29348.0,39.0469,39.092,39.0018,39.0289,29348.0
2019-08-30 14:00:00,43.26,43.35,43.24,43.34,50110.0,39.0469,39.1282,39.0289,39.1191,50110.0
2019-08-30 14:30:00,43.32,43.36,43.15,43.15,38550.0,39.1011,39.1372,38.9476,38.9476,38550.0
2019-08-30 15:00:00,43.18,43.22,43.09,43.1,149502.0,38.9747,39.0108,38.8935,38.9025,149502.0
2019-08-30 15:30:00,43.1,43.24,43.09,43.17,361104.0,38.9025,39.0289,38.8935,38.9657,361104.0
2019-09-03 09:30:00,42.6,43.08,42.37,42.85,229024.0,38.4512,38.8844,38.2436,38.6768,229024.0
2019-09-03 10:00:00,42.87,42.87,42.12,42.23,187296.0,38.6949,38.6949,38.0179,38.1172,187296.0
2019-09-03 10:30:00,42.28,42.51,42.15,42.49,214528.0,38.1624,38.37,38.045,38.3519,214528.0
2019-09-03 11:00:00,42.49,42.49,42.17,42.24,132092.0,38.3519,38.3519,38.0631,38.1263,132092.0
2019-09-03 11:30:00,42.3,42.35,42.1,42.13,109060.0,38.1804,38.2255,37.9999,38.027,109060.0
2019-09-03 12:00:00,42.13,42.29,42.1,42.21,61322.0,38.027,38.1714,37.9999,38.0992,61322.0
2019-09-03 12:30:00,42.2,42.3,42.12,42.14,83150.0,38.0901,38.1804,38.0179,38.036,83150.0
2019-09-03 13:00:00,42.13,42.16,42.05,42.16,60724.0,38.027,38.054,37.9548,38.054,60724.0
2019-09-03 13:30:00,42.18,42.2,42.1,42.17,92876.0,38.0721,38.0901,37.9999,38.0631,92876.0
2019-09-03 14:00:00,42.16,42.26,42.14,42.22,126368.0,38.054,38.1443,38.036,38.1082,126368.0
2019-09-03 14:30:00,42.21,42.33,42.2,42.26,149238.0,38.0992,38.2075,38.0901,38.1443,149238.0
2019-09-03 15:00:00,42.26,42.52,42.24,42.47,121064.0,38.1443,38.379,38.1263,38.3339,121064.0
2019-09-03 15:30:00,42.47,42.58,42.38,42.42,673310.0,38.3339,38.4331,38.2526,38.2887,673310.0
2019-09-04 09:30:00,43.18,43.47,41.91,42.02,1921056.0,38.9747,39.2365,37.8284,37.9277,1921056.0
2019-09-04 10:00:00,42.06,42.33,41.62,41.68,791426.0,37.9638,38.2075,37.5666,37.6208,791426.0
2019-09-04 10:30:00,41.68,42.24,41.3,42.19,1091180.0,37.6208,38.1263,37.2778,38.0811,1091180.0
2019-09-04 11:00:00,42.2,42.2,41.35,41.71,759102.0,38.0901,38.0901,37.3229,37.6479,759102.0
2019-09-04 11:30:00,41.71,41.84,41.45,41.74,716444.0,37.6479,37.7652,37.4132,37.6749,716444.0
2019-09-04 12:00:00,41.74,41.77,41.31,41.52,519284.0,37.6749,37.702,37.2868,37.4764,519284.0
2019-09-04 12:30:00,41.52,41.86,41.52,41.85,380848.0,37.4764,37.7833,37.4764,37.7742,380848.0
2019-09-04 13:00:00,41.87,42.49,41.87,42.44,584420.0,37.7923,38.3519,37.7923,38.3068,584420.0
2019-09-04 13:30:00,42.43,42.66,42.32,42.63,411442.0,38.2978,38.5054,38.1985,38.4783,411442.0
2019-09-04 14:00:00,42.63,42.99,42.47,42.94,851726.0,38.4783,38.8032,38.3339,38.7581,851726.0
2019-09-04 14:30:00,42.93,43.39,42.85,42.98,1102672.0,38.7491,39.1643,38.6768,38.7942,1102672.0
2019-09-04 15:00:00,42.96,43.09,42.84,43.05,479446.0,38.7761,38.8935,38.6678,38.8574,479446.0
2019-09-04 15:30:00,43.06,43.27,42.98,43.27,1029534.0,38.8664,39.0559,38.7942,39.0559,1029534.0
2019-09-05 09:30:00,44.31,45.03,43.92,44.87,1116346.0,39.9947,40.6445,39.6426,40.5001,1116346.0
2019-09-05 10:00:00,44.88,45.02,44.66,44.88,648780.0,40.5091,40.6355,40.3106,40.5091,648780.0
2019-09-05 10:30:00,44.87,44.96,44.34,44.38,687880.0,40.5001,40.5814,40.0217,40.0578,687880.0
2019-09-05 11:00:00,44.39,44.76,44.38,44.42,857454.0,40.0669,40.4008,40.0578,40.0939,857454.0
2019-09-05 11:30:00,44.42,44.59,44.24,44.4,278270.0,40.0939,40.2474,39.9315,40.0759,278270.0
2019-09-05 12:00:00,44.42,44.52,44.24,44.27,219642.0,40.0939,40.1842,39.9315,39.9586,219642.0
2019-09-05 12:30:00,44.27,44.29,44.08,44.24,325050.0,39.9586,39.9766,39.7871,39.9315,325050.0
2019-09-05 13:00:00,44.24,44.25,44.02,44.21,124338.0,39.9315,39.9405,39.7329,39.9044,124338.0
2019-09-05 13:30:00,44.18,44.19,43.97,44.1,151994.0,39.8773,39.8863,39.6878,39.8051,151994.0
2019-09-05 14:00:00,44.1,44.27,44.1,44.18,152002.0,39.8051,39.9586,39.8051,39.8773,152002.0
2019-09-05 14:30:00,44.19,44.26,44.04,44.2,187978.0,39.8863,39.9495,39.751,39.8954,187978.0
2019-09-05 15:00:00,44.21,44.44,44.21,44.42,222214.0,39.9044,40.112,39.9044,40.0939,222214.0
2019-09-05 15:30:00,44.43,44.49,44.37,44.43,704312.0,40.103,40.1571,40.0488,40.103,704312.0
2019-09-06 09:30:00,44.58,44.9,44.34,44.9,293724.0,40.2384,40.5272,40.0217,40.5272,293724.0
2019-09-06 10:00:00,44.9,45.13,44.77,45.1,330750.0,40.5272,40.7348,40.4099,40.7077,330750.0
2019-09-06 10:30:00,45.1,45.27,45.02,45.13,304830.0,40.7077,40.8612,40.6355,40.7348,304830.0
2019-09-06 11:00:00,45.16,45.18,45.05,45.11,289416.0,40.7619,40.7799,40.6626,40.7167,289416.0
2019-09-06 11:30:00,45.12,45.27,45.07,45.15,369938.0,40.7258,40.8612,40.6806,40.7528,369938.0
2019-09-06 12:00:00,45.15,45.32,45.14,45.27,171744.0,40.7528,40.9063,40.7438,40.8612,171744.0
2019-09-06 12:30:00,45.27,45.42,45.2,45.31,279080.0,40.8612,40.9966,40.798,40.8973,279080.0
2019-09-06 13:00:00,45.31,45.43,45.3,45.43,158952.0,40.8973,41.0056,40.8882,41.0056,158952.0
2019-09-06 13:30:00,45.43,45.47,45.35,45.41,374086.0,41.0056,41.0417,40.9334,40.9875,374086.0
2019-09-06 14:00:00,45.4,45.41,45.35,45.37,317812.0,40.9785,40.9875,40.9334,40.9514,317812.0
2019-09-06 14:30:00,45.37,45.46,45.2,45.24,227810.0,40.9514,41.0327,40.798,40.8341,227810.0
2019-09-06 15:00:00,45.24,45.27,45.1,45.24,200276.0,40.8341,40.8612,40.7077,40.8341,200276.0
2019-09-06 15:30:00,45.23,45.32,45.1,45.28,917310.0,40.8251,40.9063,40.7077,40.8702,917310.0
2019-09-09 09:30:00,45.55,46.04,45.46,46.03,460274.0,41.1139,41.5562,41.0327,41.5471,460274.0
2019-09-09 10:00:00,46.03,46.29,46.01,46.24,384734.0,41.5471,41.7818,41.5291,41.7367,384734.0
2019-09-09 10:30:00,46.24,46.64,46.16,46.58,240708.0,41.7367,42.0977,41.6645,42.0436,240708.0
2019-09-09 11:00:00,46.57,46.75,46.32,46.35,232406.0,42.0346,42.197,41.8089,41.836,232406.0
2019-09-09 11:30:00,46.34,46.47,46.28,46.43,160822.0,41.827,41.9443,41.7728,41.9082,160822.0
2019-09-09 12:00:00,46.44,46.47,45.97,45.98,245314.0,41.9172,41.9443,41.493,41.502,245314.0
2019-09-09 12:30:00,45.97,46.22,45.8,46.15,278396.0,41.493,41.7186,41.3395,41.6555,278396.0
2019-09-09 13:00:00,46.16,46.25,46.13,46.13,228522.0,41.6645,41.7457,41.6374,41.6374,228522.0
2019-09-09 13:30:00,46.15,46.18,45.81,45.81,188288.0,41.6555,41.6825,41.3486,41.3486,188288.0
2019-09-09 14:00:00,45.8,45.87,45.74,45.83,150852.0,41.3395,41.4027,41.2854,41.3666,150852.0
2019-09-09 14:30:00,45.81,45.92,45.77,45.79,231066.0,41.3486,41.4479,41.3125,41.3305,231066.0
2019-09-09 15:00:00,45.77,46.1,45.74,46.06,205694.0,41.3125,41.6103,41.2854,41.5742,205694.0
2019-09-09 15:30:00,46.06,46.08,45.85,45.94,446806.0,41.5742,41.5923,41.3847,41.4659,446806.0
2019-09-10 09:30:00,45.61,45.9,45.4,45.88,129762.0,41.1681,41.4298,40.9785,41.4118,129762.0
2019-09-10 10:00:00,45.9,46.01,45.81,46.01,128044.0,41.4298,41.5291,41.3486,41.5291,128044.0
2019-09-10 10:30:00,46.02,46.1,45.6,45.72,155880.0,41.5381,41.6103,41.159,41.2673,155880.0
2019-09-10 11:00:00,45.73,45.82,45.6,45.62,96702.0,41.2764,41.3576,41.159,41.1771,96702.0
2019-09-10 11:30:00,45.63,45.93,45.45,45.88,187340.0,41.1861,41.4569,41.0236,41.4118,187340.0
2019-09-10 12:00:00,45.85,45.97,45.64,45.85,65118.0,41.3847,41.493,41.1951,41.3847,65118.0
2019-09-10 12:30:00,45.84,45.94,45.77,45.81,102434.0,41.3757,41.4659,41.3125,41.3486,102434.0
2019-09-10 13:00:00,45.83,45.96,45.76,45.81,154558.0,41.3666,41.484,41.3034,41.3486,154558.0
2019-09-10 13:30:00,45.81,46.0,45.81,45.9,84392.0,41.3486,41.5201,41.3486,41.4298,84392.0
2019-09-10 14:00:00,45.9,45.97,45.85,45.97,65150.0,41.4298,41.493,41.3847,41.493,65150.0
2019-09-10 14:30:00,45.98,46.01,45.82,45.91,78226.0,41.502,41.5291,41.3576,41.4388,78226.0
2019-09-10 15:00:00,45.95,46.01,45.91,45.92,72492.0,41.4749,41.5291,41.4388,41.4479,72492.0
2019-09-10 15:30:00,45.93,46.31,45.92,46.31,455842.0,41.4569,41.7999,41.4479,41.7999,455842.0
2019-09-11 09:30:00,46.46,46.52,45.91,46.21,126198.0,41.9353,41.9894,41.4388,41.7096,126198.0
2019-09-11 10:00:00,46.21,46.77,46.2,46.75,227292.0,41.7096,42.2151,41.7006,42.197,227292.0
2019-09-11 10:30:00,46.74,47.03,46.74,47.0,320672.0,42.188,42.4498,42.188,42.4227,320672.0
2019-09-11 11:00:00,47.0,47.24,46.95,47.03,281660.0,42.4227,42.6393,42.3775,42.4498,281660.0
2019-09-11 11:30:00,47.04,47.12,46.93,47.08,277734.0,42.4588,42.531,42.3595,42.4949,277734.0
2019-09-11 12:00:00,47.09,47.16,47.06,47.13,139908.0,42.5039,42.5671,42.4768,42.54,139908.0
2019-09-11 12:30:00,47.12,47.32,47.1,47.23,119852.0,42.531,42.7115,42.5129,42.6303,119852.0
2019-09-11 13:00:00,47.23,47.38,47.22,47.29,215352.0,42.6303,42.7657,42.6213,42.6844,215352.0
2019-09-11 13:30:00,47.29,47.4,47.13,47.13,283880.0,42.6844,42.7837,42.54,42.54,283880.0
2019-09-11 14:00:00,47.13,47.38,47.13,47.35,299838.0,42.54,42.7657,42.54,42.7386,299838.0
2019-09-11 14:30:00,47.37,47.5,47.35,47.44,220310.0,42.7566,42.874,42.7386,42.8198,220310.0
2019-09-11 15:00:00,47.45,47.7,47.45,47.6,374704.0,42.8289,43.0545,42.8289,42.9642,374704.0
2019-09-11 15:30:00,47.6,47.72,47.54,47.71,828462.0,42.9642,43.0726,42.9101,43.0635,828462.0
2019-09-12 09:30:00,48.16,48.38,47.37,47.78,614910.0,43.4697,43.6683,42.7566,43.1267,614910.0
2019-09-12 10:00:00,47.77,48.2,47.58,47.95,549764.0,43.1177,43.5058,42.9462,43.2802,549764.0
2019-09-12 10:30:00,47.97,48.09,47.45,47.59,557476.0,43.2982,43.4065,42.8289,42.9552,557476.0
2019-09-12 11:00:00,47.58,47.59,47.27,47.38,280120.0,42.9462,42.9552,42.6664,42.7657,280120.0
2019-09-12 11:30:00,47.38,47.53,47.23,47.49,476344.0,42.7657,42.9011,42.6303,42.865,476344.0
2019-09-12 12:00:00,47.55,47.62,47.47,47.49,150948.0,42.9191,42.9823,42.8469,42.865,150948.0
2019-09-12 12:30:00,47.49,47.66,47.49,47.63,121170.0,42.865,43.0184,42.865,42.9913,121170.0
2019-09-12 13:00:00,47.62,47.74,47.57,47.6,95414.0,42.9823,43.0906,42.9372,42.9642,95414.0
2019-09-12 13:30:00,47.6,47.68,47.57,47.65,161580.0,42.9642,43.0365,42.9372,43.0094,161580.0
2019-09-12 14:00:00,47.65,47.85,47.63,47.79,135428.0,43.0094,43.1899,42.9913,43.1357,135428.0
2019-09-12 14:30:00,47.78,47.91,47.76,47.86,113906.0,43.1267,43.2441,43.1087,43.1989,113906.0
2019-09-12 15:00:00,47.85,47.86,47.71,47.71,214966.0,43.1899,43.1989,43.0635,43.0635,214966.0
2019-09-12 15:30:00,47.71,47.82,47.66,47.73,609092.0,43.0635,43.1628,43.0184,43.0816,609092.0
2019-09-13 09:30:00,47.96,47.99,47.49,47.75,203692.0,43.2892,43.3163,42.865,43.0996,203692.0
2019-09-13 10:00:00,47.75,47.77,47.5,47.7,137528.0,43.0996,43.1177,42.874,43.0545,137528.0
2019-09-13 10:30:00,47.66,47.77,47.63,47.63,104544.0,43.0184,43.1177,42.9913,42.9913,104544.0
2019-09-13 11:00:00,47.63,47.84,47.63,47.77,141950.0,42.9913,43.1809,42.9913,43.1177,141950.0
2019-09-13 11:30:00,47.79,47.85,47.76,47.77,133272.0,43.1357,43.1899,43.1087,43.1177,133272.0
2019-09-13 12:00:00,47.77,47.86,47.74,47.83,174984.0,43.1177,43.1989,43.0906,43.1718,174984.0
2019-09-13 12:30:00,47.82,47.91,47.8,47.84,116746.0,43.1628,43.2441,43.1448,43.1809,116746.0
2019-09-13 13:00:00,47.84,47.88,47.74,47.83,247730.0,43.1809,43.217,43.0906,43.1718,247730.0
2019-09-13 13:30:00,47.82,47.85,47.63,47.63,101354.0,43.1628,43.1899,42.9913,42.9913,101354.0
2019-09-13 14:00:00,47.63,47.71,47.6,47.66,152088.0,42.9913,43.0635,42.9642,43.0184,152088.0
2019-09-13 14:30:00,47.66,47.7,47.6,47.66,117798.0,43.0184,43.0545,42.9642,43.0184,117798.0
2019-09-13 15:00:00,47.65,47.66,47.52,47.62,127648.0,43.0094,43.0184,42.892,42.9823,127648.0
2019-09-13 15:30:00,47.6,47.69,47.47,47.5,224184.0,42.9642,43.0455,42.8469,42.874,224184.0
2019-09-16 09:30:00,46.91,47.24,46.61,47.17,143056.0,42.3414,42.6393,42.0707,42.5761,143056.0
2019-09-16 10:00:00,47.19,47.38,47.13,47.18,145202.0,42.5942,42.7657,42.54,42.5851,145202.0
2019-09-16 10:30:00,47.17,47.28,47.11,47.26,92830.0,42.5761,42.6754,42.522,42.6574,92830.0
2019-09-16 11:00:00,47.24,47.5,47.24,47.38,124928.0,42.6393,42.874,42.6393,42.7657,124928.0
2019-09-16 11:30:00,47.38,47.41,47.11,47.12,130568.0,42.7657,42.7927,42.522,42.531,130568.0
2019-09-16 12:00:00,47.15,47.3,47.09,47.19,176988.0,42.5581,42.6935,42.5039,42.5942,176988.0
2019-09-16 12:30:00,47.19,47.3,47.17,47.27,40568.0,42.5942,42.6935,42.5761,42.6664,40568.0
2019-09-16 13:00:00,47.26,47.33,47.24,47.31,31960.0,42.6574,42.7205,42.6393,42.7025,31960.0
2019-09-16 13:30:00,47.32,47.35,47.27,47.34,44448.0,42.7115,42.7386,42.6664,42.7296,44448.0
2019-09-16 14:00:00,47.33,47.38,47.27,47.38,61966.0,42.7205,42.7657,42.6664,42.7657,61966.0
2019-09-16 14:30:00,47.38,47.4,47.33,47.38,51708.0,42.7657,42.7837,42.7205,42.7657,51708.0
2019-09-16 15:00:00,47.37,47.39,47.29,47.34,65224.0,42.7566,42.7747,42.6844,42.7296,65224.0
2019-09-16 15:30:00,47.34,47.38,47.22,47.23,273414.0,42.7296,42.7657,42.6213,42.6303,273414.0
2019-09-17 09:30:00,46.85,46.91,46.35,46.43,150906.0,42.2873,42.3414,41.836,41.9082,150906.0
2019-09-17 10:00:00,46.44,46.69,46.32,46.65,134914.0,41.9172,42.1429,41.8089,42.1068,134914.0
2019-09-17 10:30:00,46.67,46.84,46.67,46.8,52202.0,42.1248,42.2783,42.1248,42.2422,52202.0
2019-09-17 11:00:00,46.8,46.94,46.8,46.86,74112.0,42.2422,42.3685,42.2422,42.2963,74112.0
2019-09-17 11:30:00,46.87,46.99,46.86,46.93,48186.0,42.3053,42.4137,42.2963,42.3595,48186.0
2019-09-17 12:00:00,46.95,47.02,46.8,46.87,52472.0,42.3775,42.4407,42.2422,42.3053,52472.0
2019-09-17 12:30:00,46.85,46.86,46.77,46.84,40896.0,42.2873,42.2963,42.2151,42.2783,40896.0
2019-09-17 13:00:00,46.82,47.04,46.82,46.97,54256.0,42.2602,42.4588,42.2602,42.3956,54256.0
2019-09-17 13:30:00,46.96,47.02,46.92,46.95,122874.0,42.3866,42.4407,42.3505,42.3775,122874.0
2019-09-17 14:00:00,46.96,47.02,46.87,46.9,91368.0,42.3866,42.4407,42.3053,42.3324,91368.0
2019-09-17 14:30:00,46.9,46.98,46.89,46.92,111050.0,42.3324,42.4046,42.3234,42.3505,111050.0
2019-09-17 15:00:00,46.94,46.95,46.89,46.92,112322.0,42.3685,42.3775,42.3234,42.3505,112322.0
2019-09-17 15:30:00,46.93,47.06,46.84,46.87,487214.0,42.3595,42.4768,42.2783,42.3053,487214.0
2019-09-18 09:30:00,46.87,46.87,46.46,46.85,103816.0,42.3053,42.3053,41.9353,42.2873,103816.0
2019-09-18 10:00:00,46.85,46.99,46.77,46.95,79834.0,42.2873,42.4137,42.2151,42.3775,79834.0
2019-09-18 10:30:00,46.96,46.99,46.85,46.87,68656.0,42.3866,42.4137,42.2873,42.3053,68656.0
2019-09-18 11:00:00,46.88,46.91,46.76,46.77,50994.0,42.3144,42.3414,42.2061,42.2151,50994.0
2019-09-18 11:30:00,46.8,46.84,46.74,46.81,44490.0,42.2422,42.2783,42.188,42.2512,44490.0
2019-09-18 12:00:00,46.8,46.87,46.8,46.86,25322.0,42.2422,42.3053,42.2422,42.2963,25322.0
2019-09-18 12:30:00,46.86,46.88,46.8,46.8,49626.0,42.2963,42.3144,42.2422,42.2422,49626.0
2019-09-18 13:00:00,46.8,46.81,46.6,46.62,46060.0,42.2422,42.2512,42.0616,42.0797,46060.0
2019-09-18 13:30:00,46.6,46.63,46.55,46.63,90984.0,42.0616,42.0887,42.0165,42.0887,90984.0
2019-09-18 14:00:00,46.61,46.67,46.16,46.18,80822.0,42.0707,42.1248,41.6645,41.6825,80822.0
2019-09-18 14:30:00,46.2,46.42,46.1,46.33,72236.0,41.7006,41.8992,41.6103,41.8179,72236.0
2019-09-18 15:00:00,46.32,46.55,46.26,46.55,61492.0,41.8089,42.0165,41.7547,42.0165,61492.0
2019-09-18 15:30:00,46.56,46.82,46.55,46.79,220540.0,42.0255,42.2602,42.0165,42.2331,220540.0
2019-09-19 09:30:00,46.84,47.0,46.5,46.71,204178.0,42.2783,42.4227,41.9714,42.1609,204178.0
2019-09-19 10:00:00,46.7,46.77,46.64,46.7,71946.0,42.1519,42.2151,42.0977,42.1519,71946.0
2019-09-19 10:30:00,46.71,46.95,46.71,46.83,140418.0,42.1609,42.3775,42.1609,42.2692,140418.0
2019-09-19 11:00:00,46.82,46.96,46.77,46.92,93972.0,42.2602,42.3866,42.2151,42.3505,93972.0
2019-09-19 11:30:00,46.92,46.95,46.87,46.88,119462.0,42.3505,42.3775,42.3053,42.3144,119462.0
2019-09-19 12:00:00,46.88,46.92,46.63,46.65,89480.0,42.3144,42.3505,42.0887,42.1068,89480.0
2019-09-19 12:30:00,46.65,46.8,46.63,46.69,66972.0,42.1068,42.2422,42.0887,42.1429,66972.0
2019-09-19 13:00:00,46.7,46.72,46.58,46.64,71026.0,42.1519,42.1699,42.0436,42.0977,71026.0
2019-09-19 13:30:00,46.63,46.65,46.44,46.54,64826.0,42.0887,42.1068,41.9172,42.0075,64826.0
2019-09-19 14:00:00,46.55,46.59,46.48,46.48,55950.0,42.0165,42.0526,41.9533,41.9533,55950.0
2019-09-19 14:30:00,46.48,46.48,46.38,46.45,56714.0,41.9533,41.9533,41.8631,41.9262,56714.0
2019-09-19 15:00:00,46.44,46.44,46.33,46.34,77216.0,41.9172,41.9172,41.8179,41.827,77216.0
2019-09-19 15:30:00,46.33,46.35,46.18,46.24,351730.0,41.8179,41.836,41.6825,41.7367,351730.0
2019-09-20 09:30:00,46.22,46.42,46.02,46.33,669752.0,41.7186,41.8992,41.5381,41.8179,669752.0
2019-09-20 10:00:00,46.32,46.59,46.32,46.56,112470.0,41.8089,42.0526,41.8089,42.0255,112470.0
2019-09-20 10:30:00,46.56,46.63,46.31,46.31,51592.0,42.0255,42.0887,41.7999,41.7999,51592.0
2019-09-20 11:00:00,46.31,46.37,46.24,46.26,37964.0,41.7999,41.854,41.7367,41.7547,37964.0
2019-09-20 11:30:00,46.24,46.29,46.13,46.21,34278.0,41.7367,41.7818,41.6374,41.7096,34278.0
2019-09-20 12:00:00,46.22,46.33,46.17,46.27,43012.0,41.7186,41.8179,41.6735,41.7638,43012.0
2019-09-20 12:30:00,46.28,46.28,46.16,46.23,39348.0,41.7728,41.7728,41.6645,41.7277,39348.0
2019-09-20 13:00:00,46.24,46.26,45.41,45.76,175668.0,41.7367,41.7547,40.9875,41.3034,175668.0
2019-09-20 13:30:00,45.7,45.73,45.41,45.54,161744.0,41.2493,41.2764,40.9875,41.1049,161744.0
2019-09-20 14:00:00,45.57,45.62,45.4,45.47,98890.0,41.1319,41.1771,40.9785,41.0417,98890.0
2019-09-20 14:30:00,45.47,45.6,45.41,45.44,99564.0,41.0417,41.159,40.9875,41.0146,99564.0
2019-09-20 15:00:00,45.43,45.55,45.41,45.44,73622.0,41.0056,41.1139,40.9875,41.0146,73622.0
2019-09-20 15:30:00,45.44,45.45,45.16,45.18,457916.0,41.0146,41.0236,40.7619,40.7799,457916.0
2019-09-23 09:30:00,45.21,45.66,45.03,45.6,238820.0,40.807,41.2132,40.6445,41.159,238820.0
2019-09-23 10:00:00,45.59,45.79,45.42,45.76,146496.0,41.15,41.3305,40.9966,41.3034,146496.0
2019-09-23 10:30:00,45.79,45.81,45.54,45.6,107714.0,41.3305,41.3486,41.1049,41.159,107714.0
2019-09-23 11:00:00,45.61,45.92,45.61,45.9,61512.0,41.1681,41.4479,41.1681,41.4298,61512.0
2019-09-23 11:30:00,45.9,46.12,45.9,46.11,366972.0,41.4298,41.6284,41.4298,41.6194,366972.0
2019-09-23 12:00:00,46.12,46.34,46.08,46.31,58310.0,41.6284,41.827,41.5923,41.7999,58310.0
2019-09-23 12:30:00,46.27,46.35,46.23,46.27,46716.0,41.7638,41.836,41.7277,41.7638,46716.0
2019-09-23 13:00:00,46.29,46.31,46.21,46.25,37412.0,41.7818,41.7999,41.7096,41.7457,37412.0
2019-09-23 13:30:00,46.26,46.31,46.18,46.27,35782.0,41.7547,41.7999,41.6825,41.7638,35782.0
2019-09-23 14:00:00,46.25,46.31,46.22,46.28,152240.0,41.7457,41.7999,41.7186,41.7728,152240.0
2019-09-23 14:30:00,46.27,46.3,46.21,46.21,42316.0,41.7638,41.7909,41.7096,41.7096,42316.0
2019-09-23 15:00:00,46.23,46.29,46.18,46.19,72586.0,41.7277,41.7818,41.6825,41.6916,72586.0
2019-09-23 15:30:00,46.2,46.21,45.91,45.98,289880.0,41.7006,41.7096,41.4388,41.502,289880.0
2019-09-24 09:30:00,46.18,46.3,45.88,45.95,149938.0,41.6825,41.7909,41.4118,41.4749,149938.0
2019-09-24 10:00:00,45.96,46.03,45.47,45.55,157386.0,41.484,41.5471,41.0417,41.1139,157386.0
2019-09-24 10:30:00,45.52,45.7,45.43,45.65,90740.0,41.0868,41.2493,41.0056,41.2042,90740.0
2019-09-24 11:00:00,45.62,45.73,45.51,45.71,45858.0,41.1771,41.2764,41.0778,41.2583,45858.0
2019-09-24 11:30:00,45.7,45.71,45.38,45.47,37186.0,41.2493,41.2583,40.9605,41.0417,37186.0
2019-09-24 12:00:00,45.44,45.65,45.23,45.33,93810.0,41.0146,41.2042,40.8251,40.9153,93810.0
2019-09-24 12:30:00,45.38,45.41,44.97,45.08,102772.0,40.9605,40.9875,40.5904,40.6897,102772.0
2019-09-24 13:00:00,45.08,45.24,45.07,45.17,64630.0,40.6897,40.8341,40.6806,40.7709,64630.0
2019-09-24 13:30:00,45.18,45.33,45.18,45.23,38458.0,40.7799,40.9153,40.7799,40.8251,38458.0
2019-09-24 14:00:00,45.22,45.61,45.11,45.58,107330.0,40.816,41.1681,40.7167,41.141,107330.0
2019-09-24 14:30:00,45.58,45.63,45.24,45.26,202576.0,41.141,41.1861,40.8341,40.8521,202576.0
2019-09-24 15:00:00,45.26,45.32,45.08,45.16,83288.0,40.8521,40.9063,40.6897,40.7619,83288.0
2019-09-24 15:30:00,45.15,45.4,45.08,45.33,294182.0,40.7528,40.9785,40.6897,40.9153,294182.0
2019-09-25 09:30:00,45.1,45.49,44.61,44.99,96034.0,40.7077,41.0597,40.2654,40.6084,96034.0
2019-09-25 10:00:00,44.97,45.09,44.78,45.06,71494.0,40.5904,40.6987,40.4189,40.6716,71494.0
2019-09-25 10:30:00,45.06,45.49,45.04,45.48,133018.0,40.6716,41.0597,40.6536,41.0507,133018.0
2019-09-25 11:00:00,45.51,45.77,45.49,45.62,147878.0,41.0778,41.3125,41.0597,41.1771,147878.0
2019-09-25 11:30:00,45.63,45.67,45.5,45.62,76502.0,41.1861,41.2222,41.0688,41.1771,76502.0
2019-09-25 12:00:00,45.63,45.84,45.6,45.78,81474.0,41.1861,41.3757,41.159,41.3215,81474.0
2019-09-25 12:30:00,45.77,45.9,45.77,45.84,78758.0,41.3125,41.4298,41.3125,41.3757,78758.0
2019-09-25 13:00:00,45.85,45.95,45.79,45.93,61856.0,41.3847,41.4749,41.3305,41.4569,61856.0
2019-09-25 13:30:00,45.92,46.09,45.91,46.07,46264.0,41.4479,41.6013,41.4388,41.5833,46264.0
2019-09-25 14:00:00,46.08,46.24,46.05,46.21,85946.0,41.5923,41.7367,41.5652,41.7096,85946.0
2019-09-25 14:30:00,46.21,46.32,46.19,46.3,92522.0,41.7096,41.8089,41.6916,41.7909,92522.0
2019-09-25 15:00:00,46.31,46.56,46.29,46.5,229924.0,41.7999,42.0255,41.7818,41.9714,229924.0
2019-09-25 15:30:00,46.5,46.67,46.42,46.5,431354.0,41.9714,42.1248,41.8992,41.9714,431354.0
2019-09-26 09:30:00,46.57,46.57,46.08,46.17,110760.0,42.0346,42.0346,41.5923,41.6735,110760.0
2019-09-26 10:00:00,46.19,46.31,45.84,46.09,212956.0,41.6916,41.7999,41.3757,41.6013,212956.0
2019-09-26 10:30:00,46.13,46.38,46.05,46.18,129390.0,41.6374,41.8631,41.5652,41.6825,129390.0
2019-09-26 11:00:00,46.17,46.2,45.68,45.74,390230.0,41.6735,41.7006,41.2312,41.2854,390230.0
2019-09-26 11:30:00,45.74,46.01,45.71,45.97,1199316.0,41.2854,41.5291,41.2583,41.493,1199316.0
2019-09-26 12:00:00,45.92,46.18,45.9,46.13,654262.0,41.4479,41.6825,41.4298,41.6374,654262.0
2019-09-26 12:30:00,46.13,46.27,46.06,46.15,405674.0,41.6374,41.7638,41.5742,41.6555,405674.0
2019-09-26 13:00:00,46.13,46.19,45.92,45.92,35086.0,41.6374,41.6916,41.4479,41.4479,35086.0
2019-09-26 13:30:00,45.92,46.14,45.91,46.14,61822.0,41.4479,41.6464,41.4388,41.6464,61822.0
2019-09-26 14:00:00,46.17,46.31,46.16,46.24,61698.0,41.6735,41.7999,41.6645,41.7367,61698.0
2019-09-26 14:30:00,46.21,46.27,46.07,46.07,111468.0,41.7096,41.7638,41.5833,41.5833,111468.0
2019-09-26 15:00:00,46.08,46.3,46.08,46.23,79538.0,41.5923,41.7909,41.5923,41.7277,79538.0
2019-09-26 15:30:00,46.24,46.27,46.05,46.19,415448.0,41.7367,41.7638,41.5652,41.6916,415448.0
2019-09-27 09:30:00,46.13,46.38,45.87,45.95,82170.0,41.6374,41.8631,41.4027,41.4749,82170.0
2019-09-27 10:00:00,46.01,46.2,45.87,46.13,77874.0,41.5291,41.7006,41.4027,41.6374,77874.0
2019-09-27 10:30:00,46.12,46.37,46.07,46.37,166580.0,41.6284,41.854,41.5833,41.854,166580.0
2019-09-27 11:00:00,46.36,46.54,46.35,46.51,36504.0,41.845,42.0075,41.836,41.9804,36504.0
2019-09-27 11:30:00,46.52,46.57,45.69,46.3,228024.0,41.9894,42.0346,41.2403,41.7909,228024.0
2019-09-27 12:00:00,46.26,46.29,45.99,46.05,85414.0,41.7547,41.7818,41.511,41.5652,85414.0
2019-09-27 12:30:00,46.04,46.06,45.77,45.77,63764.0,41.5562,41.5742,41.3125,41.3125,63764.0
2019-09-27 13:00:00,45.76,46.01,45.72,45.99,82632.0,41.3034,41.5291,41.2673,41.511,82632.0
2019-09-27 13:30:00,45.99,45.99,45.74,45.92,63314.0,41.511,41.511,41.2854,41.4479,63314.0
2019-09-27 14:00:00,45.92,45.92,45.7,45.73,63470.0,41.4479,41.4479,41.2493,41.2764,63470.0
2019-09-27 14:30:00,45.73,45.83,45.41,45.41,150096.0,41.2764,41.3666,40.9875,40.9875,150096.0
2019-09-27 15:00:00,45.43,45.51,45.33,45.42,153638.0,41.0056,41.0778,40.9153,40.9966,153638.0
2019-09-27 15:30:00,45.41,45.79,45.41,45.65,344246.0,40.9875,41.3305,40.9875,41.2042,344246.0
2019-09-30 09:30:00,45.76,46.2,45.65,45.95,276622.0,41.3034,41.7006,41.2042,41.4749,276622.0
2019-09-30 10:00:00,45.91,46.08,45.83,46.06,171686.0,41.4388,41.5923,41.3666,41.5742,171686.0
2019-09-30 10:30:00,46.07,46.1,45.93,46.06,109840.0,41.5833,41.6103,41.4569,41.5742,109840.0
2019-09-30 11:00:00,46.07,46.17,45.91,46.14,52414.0,41.5833,41.6735,41.4388,41.6464,52414.0
2019-09-30 11:30:00,46.16,46.27,46.04,46.27,57384.0,41.6645,41.7638,41.5562,41.7638,57384.0
2019-09-30 12:00:00,46.29,46.41,46.22,46.4,46724.0,41.7818,41.8901,41.7186,41.8811,46724.0
2019-09-30 12:30:00,46.41,46.48,46.38,46.45,160824.0,41.8901,41.9533,41.8631,41.9262,160824.0
2019-09-30 13:00:00,46.46,46.56,46.46,46.51,105782.0,41.9353,42.0255,41.9353,41.9804,105782.0
2019-09-30 13:30:00,46.51,46.6,46.46,46.57,44428.0,41.9804,42.0616,41.9353,42.0346,44428.0
2019-09-30 14:00:00,46.59,46.68,46.56,46.63,108152.0,42.0526,42.1338,42.0255,42.0887,108152.0
2019-09-30 14:30:00,46.6,46.6,46.41,46.41,71414.0,42.0616,42.0616,41.8901,41.8901,71414.0
2019-09-30 15:00:00,46.41,46.59,46.4,46.54,79436.0,41.8901,42.0526,41.8811,42.0075,79436.0
2019-09-30 15:30:00,46.54,46.55,46.41,46.45,349416.0,42.0075,42.0165,41.8901,41.9262,349416.0
2019-10-01 09:30:00,47.44,48.04,47.17,47.83,797114.0,42.8198,43.3614,42.5761,43.1718,797114.0
2019-10-01 10:00:00,47.81,47.81,47.02,47.18,462412.0,43.1538,43.1538,42.4407,42.5851,462412.0
2019-10-01 10:30:00,47.18,47.27,46.67,46.68,157886.0,42.5851,42.6664,42.1248,42.1338,157886.0
2019-10-01 11:00:00,46.66,46.94,46.59,46.92,190170.0,42.1158,42.3685,42.0526,42.3505,190170.0
2019-10-01 11:30:00,46.92,46.92,46.56,46.56,130752.0,42.3505,42.3505,42.0255,42.0255,130752.0
2019-10-01 12:00:00,46.52,46.55,46.37,46.43,158290.0,41.9894,42.0165,41.854,41.9082,158290.0
2019-10-01 12:30:00,46.43,46.62,46.43,46.51,275946.0,41.9082,42.0797,41.9082,41.9804,275946.0
2019-10-01 13:00:00,46.49,46.51,46.29,46.39,385622.0,41.9623,41.9804,41.7818,41.8721,385622.0
2019-10-01 13:30:00,46.39,46.42,46.18,46.32,467994.0,41.8721,41.8992,41.6825,41.8089,467994.0
2019-10-01 14:00:00,46.32,46.52,46.29,46.46,108848.0,41.8089,41.9894,41.7818,41.9353,108848.0
2019-10-01 14:30:00,46.47,46.72,46.46,46.63,158042.0,41.9443,42.1699,41.9353,42.0887,158042.0
2019-10-01 15:00:00,46.64,46.76,46.54,46.6,203658.0,42.0977,42.2061,42.0075,42.0616,203658.0
2019-10-01 15:30:00,46.6,46.6,46.42,46.47,428818.0,42.0616,42.0616,41.8992,41.9443,428818.0
2019-10-02 09:30:00,45.95,46.0,45.52,45.75,371100.0,41.4749,41.5201,41.0868,41.2944,371100.0
2019-10-02 10:00:00,45.74,46.08,45.59,46.02,147358.0,41.2854,41.5923,41.15,41.5381,147358.0
2019-10-02 10:30:00,46.01,46.01,45.52,45.7,208448.0,41.5291,41.5291,41.0868,41.2493,208448.0
2019-10-02 11:00:00,45.68,45.83,45.52,45.57,130608.0,41.2312,41.3666,41.0868,41.1319,130608.0
2019-10-02 11:30:00,45.58,45.6,45.35,45.47,113960.0,41.141,41.159,40.9334,41.0417,113960.0
2019-10-02 12:00:00,45.45,45.45,45.22,45.26,121156.0,41.0236,41.0236,40.816,40.8521,121156.0
2019-10-02 12:30:00,45.25,45.34,45.11,45.24,103940.0,40.8431,40.9243,40.7167,40.8341,103940.0
2019-10-02 13:00:00,45.23,45.41,45.21,45.38,75676.0,40.8251,40.9875,40.807,40.9605,75676.0
2019-10-02 13:30:00,45.39,45.41,45.27,45.35,88068.0,40.9695,40.9875,40.8612,40.9334,88068.0
2019-10-02 14:00:00,45.34,45.46,45.25,45.29,171374.0,40.9243,41.0327,40.8431,40.8792,171374.0
2019-10-02 14:30:00,45.3,45.38,45.2,45.38,104228.0,40.8882,40.9605,40.798,40.9605,104228.0
2019-10-02 15:00:00,45.38,45.54,45.35,45.43,115826.0,40.9605,41.1049,40.9334,41.0056,115826.0
2019-10-02 15:30:00,45.44,45.49,45.21,45.27,409320.0,41.0146,41.0597,40.807,40.8612,409320.0
2019-10-03 09:30:00,45.33,45.67,45.29,45.51,96540.0,40.9153,41.2222,40.8792,41.0778,96540.0
2019-10-03 10:00:00,45.49,45.49,44.69,45.18,209062.0,41.0597,41.0597,40.3376,40.7799,209062.0
2019-10-03 10:30:00,45.15,45.29,44.94,45.13,123902.0,40.7528,40.8792,40.5633,40.7348,123902.0
2019-10-03 11:00:00,45.13,45.81,45.12,45.6,247898.0,40.7348,41.3486,40.7258,41.159,247898.0
2019-10-03 11:30:00,45.6,45.65,45.41,45.5,156474.0,41.159,41.2042,40.9875,41.0688,156474.0
2019-10-03 12:00:00,45.5,45.81,45.49,45.77,98232.0,41.0688,41.3486,41.0597,41.3125,98232.0
2019-10-03 12:30:00,45.76,45.99,45.75,45.91,148072.0,41.3034,41.511,41.2944,41.4388,148072.0
2019-10-03 13:00:00,45.93,45.94,45.82,45.88,45478.0,41.4569,41.4659,41.3576,41.4118,45478.0
2019-10-03 13:30:00,45.9,46.1,45.86,46.05,36336.0,41.4298,41.6103,41.3937,41.5652,36336.0
2019-10-03 14:00:00,46.05,46.1,45.93,46.07,145122.0,41.5652,41.6103,41.4569,41.5833,145122.0
2019-10-03 14:30:00,46.07,46.07,45.88,45.88,53154.0,41.5833,41.5833,41.4118,41.4118,53154.0
2019-10-03 15:00:00,45.85,45.88,45.76,45.81,52060.0,41.3847,41.4118,41.3034,41.3486,52060.0
2019-10-03 15:30:00,45.81,45.88,45.65,45.85,359722.0,41.3486,41.4118,41.2042,41.3847,359722.0
2019-10-04 09:30:00,46.26,46.48,46.0,46.27,199484.0,41.7547,41.9533,41.5201,41.7638,199484.0
2019-10-04 10:00:00,46.28,46.38,46.09,46.09,82370.0,41.7728,41.8631,41.6013,41.6013,82370.0
2019-10-04 10:30:00,46.1,46.27,46.02,46.13,81948.0,41.6103,41.7638,41.5381,41.6374,81948.0
2019-10-04 11:00:00,46.09,46.51,46.08,46.49,302732.0,41.6013,41.9804,41.5923,41.9623,302732.0
2019-10-04 11:30:00,46.47,46.62,46.46,46.46,54182.0,41.9443,42.0797,41.9353,41.9353,54182.0
2019-10-04 12:00:00,46.47,46.58,46.46,46.5,98368.0,41.9443,42.0436,41.9353,41.9714,98368.0
2019-10-04 12:30:00,46.52,46.54,46.32,46.38,99640.0,41.9894,42.0075,41.8089,41.8631,99640.0
2019-10-04 13:00:00,46.39,46.48,46.37,46.39,37050.0,41.8721,41.9533,41.854,41.8721,37050.0
2019-10-04 13:30:00,46.39,46.47,46.35,46.38,50662.0,41.8721,41.9443,41.836,41.8631,50662.0
2019-10-04 14:00:00,46.38,46.54,46.34,46.52,41140.0,41.8631,42.0075,41.827,41.9894,41140.0
2019-10-04 14:30:00,46.52,46.6,46.51,46.56,52950.0,41.9894,42.0616,41.9804,42.0255,52950.0
2019-10-04 15:00:00,46.57,46.68,46.54,46.63,108818.0,42.0346,42.1338,42.0075,42.0887,108818.0
2019-10-04 15:30:00,46.65,46.9,46.63,46.87,434778.0,42.1068,42.3324,42.0887,42.3053,434778.0
2019-10-07 09:30:00,46.73,47.0,46.58,46.66,186916.0,42.179,42.4227,42.0436,42.1158,186916.0
2019-10-07 10:00:00,46.68,46.87,46.6,46.76,58828.0,42.1338,42.3053,42.0616,42.2061,58828.0
2019-10-07 10:30:00,46.71,46.76,46.56,46.56,81458.0,42.1609,42.2061,42.0255,42.0255,81458.0
2019-10-07 11:00:00,46.6,46.71,46.4,46.41,141868.0,42.0616,42.1609,41.8811,41.8901,141868.0
2019-10-07 11:30:00,46.4,46.62,46.38,46.54,54130.0,41.8811,42.0797,41.8631,42.0075,54130.0
2019-10-07 12:00:00,46.55,46.58,46.44,46.47,119300.0,42.0165,42.0436,41.9172,41.9443,119300.0
2019-10-07 12:30:00,46.45,46.49,46.4,46.47,51094.0,41.9262,41.9623,41.8811,41.9443,51094.0
2019-10-07 13:00:00,46.46,46.52,46.2,46.32,76110.0,41.9353,41.9894,41.7006,41.8089,76110.0
2019-10-07 13:30:00,46.31,46.74,46.3,46.63,160030.0,41.7999,42.188,41.7909,42.0887,160030.0
2019-10-07 14:00:00,46.63,46.63,46.35,46.39,49976.0,42.0887,42.0887,41.836,41.8721,49976.0
2019-10-07 14:30:00,46.39,46.39,46.14,46.29,59336.0,41.8721,41.8721,41.6464,41.7818,59336.0
2019-10-07 15:00:00,46.29,46.32,46.18,46.27,92182.0,41.7818,41.8089,41.6825,41.7638,92182.0
2019-10-07 15:30:00,46.28,46.32,46.12,46.16,393106.0,41.7728,41.8089,41.6284,41.6645,393106.0
2019-10-08 09:30:00,45.64,45.67,44.66,44.69,159708.0,41.1951,41.2222,40.3106,40.3376,159708.0
2019-10-08 10:00:00,44.68,44.96,44.55,44.89,184016.0,40.3286,40.5814,40.2113,40.5182,184016.0
2019-10-08 10:30:00,44.88,45.19,44.81,45.15,421780.0,40.5091,40.789,40.446,40.7528,421780.0
2019-10-08 11:00:00,45.15,45.33,44.99,44.99,149632.0,40.7528,40.9153,40.6084,40.6084,149632.0
2019-10-08 11:30:00,44.99,45.18,44.93,45.16,207134.0,40.6084,40.7799,40.5543,40.7619,207134.0
2019-10-08 12:00:00,45.17,45.51,45.13,45.47,114536.0,40.7709,41.0778,40.7348,41.0417,114536.0
2019-10-08 12:30:00,45.48,45.7,45.4,45.48,58210.0,41.0507,41.2493,40.9785,41.0507,58210.0
2019-10-08 13:00:00,45.48,45.54,45.38,45.52,83932.0,41.0507,41.1049,40.9605,41.0868,83932.0
2019-10-08 13:30:00,45.52,45.61,45.45,45.45,47660.0,41.0868,41.1681,41.0236,41.0236,47660.0
2019-10-08 14:00:00,45.44,45.44,45.25,45.36,83616.0,41.0146,41.0146,40.8431,40.9424,83616.0
2019-10-08 14:30:00,45.35,45.55,44.89,45.04,195418.0,40.9334,41.1139,40.5182,40.6536,195418.0
2019-10-08 15:00:00,45.03,45.17,44.91,45.02,108988.0,40.6445,40.7709,40.5362,40.6355,108988.0
2019-10-08 15:30:00,45.02,45.09,44.61,44.61,566116.0,40.6355,40.6987,40.2654,40.2654,566116.0
2019-10-09 09:30:00,45.31,45.48,45.11,45.33,233054.0,40.8973,41.0507,40.7167,40.9153,233054.0
2019-10-09 10:00:00,45.31,45.58,45.28,45.57,70622.0,40.8973,41.141,40.8702,41.1319,70622.0
2019-10-09 10:30:00,45.55,45.69,45.53,45.69,101144.0,41.1139,41.2403,41.0958,41.2403,101144.0
2019-10-09 11:00:00,45.7,45.74,45.43,45.56,95038.0,41.2493,41.2854,41.0056,41.1229,95038.0
2019-10-09 11:30:00,45.57,45.77,45.55,45.6,103852.0,41.1319,41.3125,41.1139,41.159,103852.0
2019-10-09 12:00:00,45.56,45.65,45.51,45.51,32196.0,41.1229,41.2042,41.0778,41.0778,32196.0
2019-10-09 12:30:00,45.52,45.73,45.52,45.73,65374.0,41.0868,41.2764,41.0868,41.2764,65374.0
2019-10-09 13:00:00,45.75,45.8,45.53,45.6,102592.0,41.2944,41.3395,41.0958,41.159,102592.0
2019-10-09 13:30:00,45.6,45.68,45.59,45.62,60058.0,41.159,41.2312,41.15,41.1771,60058.0
2019-10-09 14:00:00,45.61,45.74,45.56,45.73,234968.0,41.1681,41.2854,41.1229,41.2764,234968.0
2019-10-09 14:30:00,45.73,45.8,45.7,45.79,107464.0,41.2764,41.3395,41.2493,41.3305,107464.0
2019-10-09 15:00:00,45.78,45.83,45.66,45.74,76664.0,41.3215,41.3666,41.2132,41.2854,76664.0
2019-10-09 15:30:00,45.75,45.81,45.51,45.58,378192.0,41.2944,41.3486,41.0778,41.141,378192.0
2019-10-10 09:30:00,45.74,46.38,45.68,46.35,306440.0,41.2854,41.8631,41.2312,41.836,306440.0
2019-10-10 10:00:00,46.39,46.53,46.24,46.41,308288.0,41.8721,41.9985,41.7367,41.8901,308288.0
2019-10-10 10:30:00,46.41,46.52,46.35,46.52,105396.0,41.8901,41.9894,41.836,41.9894,105396.0
2019-10-10 11:00:00,46.52,46.59,46.32,46.37,123688.0,41.9894,42.0526,41.8089,41.854,123688.0
2019-10-10 11:30:00,46.35,46.4,46.25,46.32,62066.0,41.836,41.8811,41.7457,41.8089,62066.0
2019-10-10 12:00:00,46.34,46.37,45.9,45.9,221250.0,41.827,41.854,41.4298,41.4298,221250.0
2019-10-10 12:30:00,45.89,45.98,45.77,45.98,57692.0,41.4208,41.502,41.3125,41.502,57692.0
2019-10-10 13:00:00,45.99,46.02,45.94,45.94,63626.0,41.511,41.5381,41.4659,41.4659,63626.0
2019-10-10 13:30:00,45.91,45.98,45.8,45.91,60386.0,41.4388,41.502,41.3395,41.4388,60386.0
2019-10-10 14:00:00,45.92,45.95,45.59,45.94,98986.0,41.4479,41.4749,41.15,41.4659,98986.0
2019-10-10 14:30:00,45.91,46.01,45.86,45.93,194030.0,41.4388,41.5291,41.3937,41.4569,194030.0
2019-10-10 15:00:00,45.93,46.08,45.9,46.08,51806.0,41.4569,41.5923,41.4298,41.5923,51806.0
2019-10-10 15:30:00,46.1,46.27,46.02,46.2,295646.0,41.6103,41.7638,41.5381,41.7006,295646.0
2019-10-11 09:30:00,47.08,47.75,46.84,47.62,246766.0,42.4949,43.0996,42.2783,42.9823,246766.0
2019-10-11 10:00:00,47.65,47.94,47.59,47.9,238800.0,43.0094,43.2711,42.9552,43.235,238800.0
2019-10-11 10:30:00,47.9,47.96,47.6,47.65,329872.0,43.235,43.2892,42.9642,43.0094,329872.0
2019-10-11 11:00:00,47.66,47.79,47.58,47.7,335484.0,43.0184,43.1357,42.9462,43.0545,335484.0
2019-10-11 11:30:00,47.71,47.74,47.38,47.47,409724.0,43.0635,43.0906,42.7657,42.8469,409724.0
2019-10-11 12:00:00,47.45,47.56,47.39,47.44,224176.0,42.8289,42.9281,42.7747,42.8198,224176.0
2019-10-11 12:30:00,47.44,47.59,47.05,47.52,179964.0,42.8198,42.9552,42.4678,42.892,179964.0
2019-10-11 13:00:00,47.51,47.72,47.48,47.59,160120.0,42.883,43.0726,42.8559,42.9552,160120.0
2019-10-11 13:30:00,47.61,47.82,47.53,47.76,164160.0,42.9733,43.1628,42.9011,43.1087,164160.0
2019-10-11 14:00:00,47.77,48.19,47.67,48.14,245258.0,43.1177,43.4968,43.0274,43.4517,245258.0
2019-10-11 14:30:00,48.14,48.25,48.09,48.13,184336.0,43.4517,43.5509,43.4065,43.4426,184336.0
2019-10-11 15:00:00,48.11,48.21,48.07,48.16,230428.0,43.4246,43.5148,43.3885,43.4697,230428.0
2019-10-11 15:30:00,48.17,48.43,47.69,47.76,1135788.0,43.4787,43.7134,43.0455,43.1087,1135788.0
2019-10-14 09:30:00,47.49,47.74,47.25,47.44,126770.0,42.865,43.0906,42.6483,42.8198,126770.0
2019-10-14 10:00:00,47.45,47.47,47.16,47.2,79710.0,42.8289,42.8469,42.5671,42.6032,79710.0
2019-10-14 10:30:00,47.21,47.33,47.2,47.32,84494.0,42.6122,42.7205,42.6032,42.7115,84494.0
2019-10-14 11:00:00,47.33,47.49,47.2,47.34,42542.0,42.7205,42.865,42.6032,42.7296,42542.0
2019-10-14 11:30:00,47.34,47.57,47.31,47.56,73704.0,42.7296,42.9372,42.7025,42.9281,73704.0
2019-10-14 12:00:00,47.57,47.62,47.52,47.57,96904.0,42.9372,42.9823,42.892,42.9372,96904.0
2019-10-14 12:30:00,47.57,47.67,47.57,47.66,53612.0,42.9372,43.0274,42.9372,43.0184,53612.0
2019-10-14 13:00:00,47.65,47.74,47.62,47.67,31492.0,43.0094,43.0906,42.9823,43.0274,31492.0
2019-10-14 13:30:00,47.67,47.74,47.65,47.68,39130.0,43.0274,43.0906,43.0094,43.0365,39130.0
2019-10-14 14:00:00,47.69,47.81,47.69,47.79,48822.0,43.0455,43.1538,43.0455,43.1357,48822.0
2019-10-14 14:30:00,47.8,47.85,47.77,47.8,130600.0,43.1448,43.1899,43.1177,43.1448,130600.0
2019-10-14 15:00:00,47.78,47.9,47.76,47.85,58106.0,43.1267,43.235,43.1087,43.1899,58106.0
2019-10-14 15:30:00,47.85,47.9,47.8,47.84,220512.0,43.1899,43.235,43.1448,43.1809,220512.0
2019-10-15 09:30:00,48.1,48.13,47.58,47.77,231578.0,43.4155,43.4426,42.9462,43.1177,231578.0
2019-10-15 10:00:00,47.76,48.19,47.72,48.16,125460.0,43.1087,43.4968,43.0726,43.4697,125460.0
2019-10-15 10:30:00,48.16,48.67,48.13,48.65,226556.0,43.4697,43.93,43.4426,43.912,226556.0
2019-10-15 11:00:00,48.66,48.67,48.42,48.54,152024.0,43.921,43.93,43.7044,43.8127,152024.0
2019-10-15 11:30:00,48.58,48.59,48.34,48.37,102744.0,43.8488,43.8578,43.6322,43.6593,102744.0
2019-10-15 12:00:00,48.37,48.52,48.34,48.35,67476.0,43.6593,43.7946,43.6322,43.6412,67476.0
2019-10-15 12:30:00,48.36,48.57,48.36,48.57,35572.0,43.6502,43.8398,43.6502,43.8398,35572.0
2019-10-15 13:00:00,48.57,48.63,48.53,48.57,79460.0,43.8398,43.8939,43.8037,43.8398,79460.0
2019-10-15 13:30:00,48.57,48.63,48.49,48.54,216830.0,43.8398,43.8939,43.7676,43.8127,216830.0
2019-10-15 14:00:00,48.54,48.63,48.51,48.51,69872.0,43.8127,43.8939,43.7856,43.7856,69872.0
2019-10-15 14:30:00,48.52,48.53,48.37,48.42,62762.0,43.7946,43.8037,43.6593,43.7044,62762.0
2019-10-15 15:00:00,48.41,48.41,48.27,48.35,132910.0,43.6954,43.6954,43.569,43.6412,132910.0
2019-10-15 15:30:00,48.35,48.42,48.26,48.4,514024.0,43.6412,43.7044,43.56,43.6863,514024.0
2019-10-16 09:30:00,48.3,48.65,48.05,48.59,130818.0,43.5961,43.912,43.3704,43.8578,130818.0
2019-10-16 10:00:00,48.58,48.63,48.32,48.62,135880.0,43.8488,43.8939,43.6141,43.8849,135880.0
2019-10-16 10:30:00,48.61,48.68,48.45,48.54,227022.0,43.8759,43.9391,43.7315,43.8127,227022.0
2019-10-16 11:00:00,48.56,48.56,48.37,48.44,113014.0,43.8308,43.8308,43.6593,43.7224,113014.0
2019-10-16 11:30:00,48.45,48.49,48.32,48.34,67600.0,43.7315,43.7676,43.6141,43.6322,67600.0
2019-10-16 12:00:00,48.35,48.41,48.27,48.33,41434.0,43.6412,43.6954,43.569,43.6232,41434.0
2019-10-16 12:30:00,48.32,48.39,48.27,48.27,71292.0,43.6141,43.6773,43.569,43.569,71292.0
2019-10-16 13:00:00,48.28,48.37,48.05,48.09,75664.0,43.578,43.6593,43.3704,43.4065,75664.0
2019-10-16 13:30:00,48.13,48.15,47.99,48.03,99812.0,43.4426,43.4607,43.3163,43.3524,99812.0
2019-10-16 14:00:00,48.03,48.1,48.01,48.07,60510.0,43.3524,43.4155,43.3343,43.3885,60510.0
2019-10-16 14:30:00,48.08,48.21,48.07,48.12,80198.0,43.3975,43.5148,43.3885,43.4336,80198.0
2019-10-16 15:00:00,48.12,48.14,47.97,48.06,113490.0,43.4336,43.4517,43.2982,43.3794,113490.0
2019-10-16 15:30:00,48.05,48.15,47.98,48.04,465328.0,43.3704,43.4607,43.3072,43.3614,465328.0
2019-10-17 09:30:00,48.57,48.78,48.26,48.49,108416.0,43.8398,44.0293,43.56,43.7676,108416.0
2019-10-17 10:00:00,48.48,48.48,48.22,48.3,156600.0,43.7585,43.7585,43.5239,43.5961,156600.0
2019-10-17 10:30:00,48.31,48.43,48.09,48.19,101956.0,43.6051,43.7134,43.4065,43.4968,101956.0
2019-10-17 11:00:00,48.17,48.29,47.97,48.02,80386.0,43.4787,43.587,43.2982,43.3433,80386.0
2019-10-17 11:30:00,48.02,48.04,47.76,47.85,68650.0,43.3433,43.3614,43.1087,43.1899,68650.0
2019-10-17 12:00:00,47.86,47.87,47.65,47.75,158620.0,43.1989,43.2079,43.0094,43.0996,158620.0
2019-10-17 12:30:00,47.75,47.79,47.63,47.69,67118.0,43.0996,43.1357,42.9913,43.0455,67118.0
2019-10-17 13:00:00,47.69,47.81,47.63,47.81,122200.0,43.0455,43.1538,42.9913,43.1538,122200.0
2019-10-17 13:30:00,47.82,47.93,47.82,47.88,58610.0,43.1628,43.2621,43.1628,43.217,58610.0
2019-10-17 14:00:00,47.88,47.88,47.74,47.74,47608.0,43.217,43.217,43.0906,43.0906,47608.0
2019-10-17 14:30:00,47.73,47.91,47.69,47.88,81894.0,43.0816,43.2441,43.0455,43.217,81894.0
2019-10-17 15:00:00,47.9,47.92,47.82,47.88,51876.0,43.235,43.2531,43.1628,43.217,51876.0
2019-10-17 15:30:00,47.89,47.94,47.78,47.85,265676.0,43.226,43.2711,43.1267,43.1899,265676.0
2019-10-18 09:30:00,47.73,47.84,47.4,47.7,262872.0,43.0816,43.1809,42.7837,43.0545,262872.0
2019-10-18 10:00:00,47.69,47.73,47.41,47.51,173970.0,43.0455,43.0816,42.7927,42.883,173970.0
2019-10-18 10:30:00,47.49,47.52,47.34,47.52,61538.0,42.865,42.892,42.7296,42.892,61538.0
2019-10-18 11:00:00,47.52,47.56,47.37,47.43,87410.0,42.892,42.9281,42.7566,42.8108,87410.0
2019-10-18 11:30:00,47.45,47.46,46.93,46.93,226360.0,42.8289,42.8379,42.3595,42.3595,226360.0
2019-10-18 12:00:00,46.92,46.98,46.59,46.74,120366.0,42.3505,42.4046,42.0526,42.188,120366.0
2019-10-18 12:30:00,46.74,47.04,46.72,47.01,59864.0,42.188,42.4588,42.1699,42.4317,59864.0
2019-10-18 13:00:00,47.01,47.28,47.01,47.23,112582.0,42.4317,42.6754,42.4317,42.6303,112582.0
2019-10-18 13:30:00,47.22,47.33,47.21,47.29,65064.0,42.6213,42.7205,42.6122,42.6844,65064.0
2019-10-18 14:00:00,47.31,47.33,47.1,47.22,124448.0,42.7025,42.7205,42.5129,42.6213,124448.0
2019-10-18 14:30:00,47.21,47.37,47.19,47.34,79138.0,42.6122,42.7566,42.5942,42.7296,79138.0
2019-10-18 15:00:00,47.36,47.43,47.35,47.38,105530.0,42.7476,42.8108,42.7386,42.7657,105530.0
2019-10-18 15:30:00,47.38,47.55,47.38,47.5,480142.0,42.7657,42.9191,42.7657,42.874,480142.0
2019-10-21 09:30:00,48.21,48.3,47.86,48.08,224590.0,43.5148,43.5961,43.1989,43.3975,224590.0
2019-10-21 10:00:00,48.13,48.32,48.04,48.32,49304.0,43.4426,43.6141,43.3614,43.6141,49304.0
2019-10-21 10:30:00,48.33,48.47,48.31,48.42,73980.0,43.6232,43.7495,43.6051,43.7044,73980.0
2019-10-21 11:00:00,48.44,48.51,48.38,48.47,98142.0,43.7224,43.7856,43.6683,43.7495,98142.0
2019-10-21 11:30:00,48.47,48.61,48.43,48.58,331808.0,43.7495,43.8759,43.7134,43.8488,331808.0
2019-10-21 12:00:00,48.57,48.73,48.52,48.73,59476.0,43.8398,43.9842,43.7946,43.9842,59476.0
2019-10-21 12:30:00,48.74,48.74,48.57,48.58,52966.0,43.9932,43.9932,43.8398,43.8488,52966.0
2019-10-21 13:00:00,48.57,48.6,48.5,48.55,71444.0,43.8398,43.8669,43.7766,43.8217,71444.0
2019-10-21 13:30:00,48.55,48.57,48.39,48.47,49954.0,43.8217,43.8398,43.6773,43.7495,49954.0
2019-10-21 14:00:00,48.47,48.64,48.47,48.56,172052.0,43.7495,43.903,43.7495,43.8308,172052.0
2019-10-21 14:30:00,48.57,48.62,48.54,48.62,94650.0,43.8398,43.8849,43.8127,43.8849,94650.0
2019-10-21 15:00:00,48.61,48.85,48.59,48.82,130614.0,43.8759,44.0925,43.8578,44.0654,130614.0
2019-10-21 15:30:00,48.81,48.93,48.8,48.88,477946.0,44.0564,44.1647,44.0474,44.1196,477946.0
2019-10-22 09:30:00,48.68,48.87,48.44,48.63,197294.0,43.9391,44.1106,43.7224,43.8939,197294.0
2019-10-22 10:00:00,48.69,48.71,48.55,48.67,77526.0,43.9481,43.9661,43.8217,43.93,77526.0
2019-10-22 10:30:00,48.65,48.67,48.48,48.54,90400.0,43.912,43.93,43.7585,43.8127,90400.0
2019-10-22 11:00:00,48.54,48.62,48.49,48.6,163468.0,43.8127,43.8849,43.7676,43.8669,163468.0
2019-10-22 11:30:00,48.6,48.68,48.56,48.59,118930.0,43.8669,43.9391,43.8308,43.8578,118930.0
2019-10-22 12:00:00,48.58,48.92,48.56,48.87,79802.0,43.8488,44.1557,43.8308,44.1106,79802.0
2019-10-22 12:30:00,48.87,48.88,48.8,48.81,88778.0,44.1106,44.1196,44.0474,44.0564,88778.0
2019-10-22 13:00:00,48.8,48.81,48.65,48.66,67288.0,44.0474,44.0564,43.912,43.921,67288.0
2019-10-22 13:30:00,48.67,48.74,48.59,48.74,115748.0,43.93,43.9932,43.8578,43.9932,115748.0
2019-10-22 14:00:00,48.73,48.77,48.57,48.63,157482.0,43.9842,44.0203,43.8398,43.8939,157482.0
2019-10-22 14:30:00,48.66,48.66,48.37,48.48,144114.0,43.921,43.921,43.6593,43.7585,144114.0
2019-10-22 15:00:00,48.48,48.51,48.33,48.43,151044.0,43.7585,43.7856,43.6232,43.7134,151044.0
2019-10-22 15:30:00,48.42,48.49,48.13,48.19,460402.0,43.7044,43.7676,43.4426,43.4968,460402.0
2019-10-23 09:30:00,47.24,47.25,45.85,46.25,1728140.0,42.6393,42.6483,41.3847,41.7457,1728140.0
2019-10-23 10:00:00,46.25,46.4,46.1,46.12,347264.0,41.7457,41.8811,41.6103,41.6284,347264.0
2019-10-23 10:30:00,46.12,46.33,45.91,46.27,505928.0,41.6284,41.8179,41.4388,41.7638,505928.0
2019-10-23 11:00:00,46.25,46.31,46.17,46.29,383042.0,41.7457,41.7999,41.6735,41.7818,383042.0
2019-10-23 11:30:00,46.31,46.42,46.24,46.37,250746.0,41.7999,41.8992,41.7367,41.854,250746.0
2019-10-23 12:00:00,46.38,46.83,46.32,46.82,153290.0,41.8631,42.2692,41.8089,42.2602,153290.0
2019-10-23 12:30:00,46.82,46.96,46.8,46.84,107988.0,42.2602,42.3866,42.2422,42.2783,107988.0
2019-10-23 13:00:00,46.87,47.0,46.84,46.99,100260.0,42.3053,42.4227,42.2783,42.4137,100260.0
2019-10-23 13:30:00,46.99,47.06,46.88,46.9,74348.0,42.4137,42.4768,42.3144,42.3324,74348.0
2019-10-23 14:00:00,46.89,46.89,46.63,46.66,110456.0,42.3234,42.3234,42.0887,42.1158,110456.0
2019-10-23 14:30:00,46.66,46.69,46.47,46.47,124276.0,42.1158,42.1429,41.9443,41.9443,124276.0
2019-10-23 15:00:00,46.47,46.49,46.34,46.44,169188.0,41.9443,41.9623,41.827,41.9172,169188.0
2019-10-23 15:30:00,46.44,46.52,46.43,46.49,452950.0,41.9172,41.9894,41.9082,41.9623,452950.0
2019-10-24 09:30:00,46.31,47.39,46.31,46.75,337882.0,41.7999,42.7747,41.7999,42.197,337882.0
2019-10-24 10:00:00,46.77,46.77,46.36,46.71,165208.0,42.2151,42.2151,41.845,42.1609,165208.0
2019-10-24 10:30:00,46.68,46.87,46.55,46.76,77656.0,42.1338,42.3053,42.0165,42.2061,77656.0
2019-10-24 11:00:00,46.74,47.04,46.71,47.04,57148.0,42.188,42.4588,42.1609,42.4588,57148.0
2019-10-24 11:30:00,47.02,47.13,46.85,46.99,55704.0,42.4407,42.54,42.2873,42.4137,55704.0
2019-10-24 12:00:00,47.01,47.01,46.72,46.82,172190.0,42.4317,42.4317,42.1699,42.2602,172190.0
2019-10-24 12:30:00,46.85,46.86,46.64,46.65,46976.0,42.2873,42.2963,42.0977,42.1068,46976.0
2019-10-24 13:00:00,46.64,46.76,46.63,46.74,97326.0,42.0977,42.2061,42.0887,42.188,97326.0
2019-10-24 13:30:00,46.74,46.88,46.68,46.88,68940.0,42.188,42.3144,42.1338,42.3144,68940.0
2019-10-24 14:00:00,46.88,46.93,46.84,46.91,85060.0,42.3144,42.3595,42.2783,42.3414,85060.0
2019-10-24 14:30:00,46.91,46.98,46.87,46.95,94332.0,42.3414,42.4046,42.3053,42.3775,94332.0
2019-10-24 15:00:00,46.95,47.16,46.95,47.14,158110.0,42.3775,42.5671,42.3775,42.549,158110.0
2019-10-24 15:30:00,47.14,47.14,46.99,47.09,335032.0,42.549,42.549,42.4137,42.5039,335032.0
2019-10-25 09:30:00,47.02,47.28,46.98,47.13,126428.0,42.4407,42.6754,42.4046,42.54,126428.0
2019-10-25 10:00:00,47.14,47.18,46.84,46.9,160878.0,42.549,42.5851,42.2783,42.3324,160878.0
2019-10-25 10:30:00,46.93,46.99,46.76,46.93,92300.0,42.3595,42.4137,42.2061,42.3595,92300.0
2019-10-25 11:00:00,46.93,47.27,46.93,47.27,110314.0,42.3595,42.6664,42.3595,42.6664,110314.0
2019-10-25 11:30:00,47.26,47.27,47.15,47.16,134286.0,42.6574,42.6664,42.5581,42.5671,134286.0
2019-10-25 12:00:00,47.18,47.18,47.05,47.12,79914.0,42.5851,42.5851,42.4678,42.531,79914.0
2019-10-25 12:30:00,47.1,47.12,46.99,46.99,123330.0,42.5129,42.531,42.4137,42.4137,123330.0
2019-10-25 13:00:00,47.0,47.06,46.92,46.95,109578.0,42.4227,42.4768,42.3505,42.3775,109578.0
2019-10-25 13:30:00,46.95,46.95,46.81,46.86,219792.0,42.3775,42.3775,42.2512,42.2963,219792.0
2019-10-25 14:00:00,46.85,46.88,46.66,46.81,205776.0,42.2873,42.3144,42.1158,42.2512,205776.0
2019-10-25 14:30:00,46.8,46.82,46.66,46.66,155990.0,42.2422,42.2602,42.1158,42.1158,155990.0
2019-10-25 15:00:00,46.66,46.87,46.57,46.83,293626.0,42.1158,42.3053,42.0346,42.2692,293626.0
2019-10-25 15:30:00,46.83,46.99,46.77,46.95,457878.0,42.2692,42.4137,42.2151,42.3775,457878.0
2019-10-28 09:30:00,47.83,48.13,47.6,48.11,350680.0,43.1718,43.4426,42.9642,43.4246,350680.0
2019-10-28 10:00:00,48.08,48.13,47.9,48.12,231710.0,43.3975,43.4426,43.235,43.4336,231710.0
2019-10-28 10:30:00,48.13,48.15,47.76,47.76,193822.0,43.4426,43.4607,43.1087,43.1087,193822.0
2019-10-28 11:00:00,47.76,47.85,47.67,47.77,108830.0,43.1087,43.1899,43.0274,43.1177,108830.0
2019-10-28 11:30:00,47.77,47.92,47.73,47.92,77746.0,43.1177,43.2531,43.0816,43.2531,77746.0
2019-10-28 12:00:00,47.91,47.97,47.85,47.96,82260.0,43.2441,43.2982,43.1899,43.2892,82260.0
2019-10-28 12:30:00,47.95,47.97,47.72,47.74,105884.0,43.2802,43.2982,43.0726,43.0906,105884.0
2019-10-28 13:00:00,47.74,47.85,47.73,47.76,136508.0,43.0906,43.1899,43.0816,43.1087,136508.0
2019-10-28 13:30:00,47.77,47.83,47.69,47.76,170950.0,43.1177,43.1718,43.0455,43.1087,170950.0
2019-10-28 14:00:00,47.76,47.81,47.72,47.76,184650.0,43.1087,43.1538,43.0726,43.1087,184650.0
2019-10-28 14:30:00,47.76,47.78,47.72,47.74,133284.0,43.1087,43.1267,43.0726,43.0906,133284.0
2019-10-28 15:00:00,47.74,47.79,47.72,47.77,328138.0,43.0906,43.1357,43.0726,43.1177,328138.0
2019-10-28 15:30:00,47.76,47.85,47.63,47.8,363810.0,43.1087,43.1899,42.9913,43.1448,363810.0
2019-10-29 09:30:00,48.09,48.46,47.98,48.27,309466.0,43.4065,43.7405,43.3072,43.569,309466.0
2019-10-29 10:00:00,48.24,48.27,48.01,48.03,137446.0,43.5419,43.569,43.3343,43.3524,137446.0
2019-10-29 10:30:00,48.04,48.19,47.96,48.03,142554.0,43.3614,43.4968,43.2892,43.3524,142554.0
2019-10-29 11:00:00,48.02,48.02,47.61,47.69,189850.0,43.3433,43.3433,42.9733,43.0455,189850.0
2019-10-29 11:30:00,47.68,47.68,47.31,47.31,149440.0,43.0365,43.0365,42.7025,42.7025,149440.0
2019-10-29 12:00:00,47.31,47.7,47.22,47.65,128238.0,42.7025,43.0545,42.6213,43.0094,128238.0
2019-10-29 12:30:00,47.66,47.78,47.65,47.68,93346.0,43.0184,43.1267,43.0094,43.0365,93346.0
2019-10-29 13:00:00,47.67,47.74,47.6,47.62,110606.0,43.0274,43.0906,42.9642,42.9823,110606.0
2019-10-29 13:30:00,47.62,47.72,47.59,47.65,84520.0,42.9823,43.0726,42.9552,43.0094,84520.0
2019-10-29 14:00:00,47.63,47.7,47.54,47.68,105694.0,42.9913,43.0545,42.9101,43.0365,105694.0
2019-10-29 14:30:00,47.68,47.7,47.55,47.55,68766.0,43.0365,43.0545,42.9191,42.9191,68766.0
2019-10-29 15:00:00,47.54,47.57,47.49,47.54,106468.0,42.9101,42.9372,42.865,42.9101,106468.0
2019-10-29 15:30:00,47.55,47.58,47.39,47.4,352784.0,42.9191,42.9462,42.7747,42.7837,352784.0
2019-10-30 09:30:00,48.4,48.74,47.62,47.85,503188.0,43.6863,43.9932,42.9823,43.1899,503188.0
2019-10-30 10:00:00,47.93,48.17,47.49,48.09,256454.0,43.2621,43.4787,42.865,43.4065,256454.0
2019-10-30 10:30:00,48.06,48.13,47.97,48.04,80424.0,43.3794,43.4426,43.2982,43.3614,80424.0
2019-10-30 11:00:00,48.02,48.02,47.73,47.78,133866.0,43.3433,43.3433,43.0816,43.1267,133866.0
2019-10-30 11:30:00,47.77,47.77,47.6,47.6,95262.0,43.1177,43.1177,42.9642,42.9642,95262.0
2019-10-30 12:00:00,47.62,47.74,47.52,47.74,55436.0,42.9823,43.0906,42.892,43.0906,55436.0
2019-10-30 12:30:00,47.73,47.75,47.6,47.63,68198.0,43.0816,43.0996,42.9642,42.9913,68198.0
2019-10-30 13:00:00,47.66,47.86,47.63,47.75,143778.0,43.0184,43.1989,42.9913,43.0996,143778.0
2019-10-30 13:30:00,47.74,47.87,47.62,47.63,66568.0,43.0906,43.2079,42.9823,42.9913,66568.0
2019-10-30 14:00:00,47.62,47.9,47.58,47.77,81634.0,42.9823,43.235,42.9462,43.1177,81634.0
2019-10-30 14:30:00,47.74,47.89,47.63,47.85,78048.0,43.0906,43.226,42.9913,43.1899,78048.0
2019-10-30 15:00:00,47.85,47.98,47.85,47.91,87718.0,43.1899,43.3072,43.1899,43.2441,87718.0
2019-10-30 15:30:00,47.91,47.93,47.65,47.68,537214.0,43.2441,43.2621,43.0094,43.0365,537214.0
2019-10-31 09:30:00,47.55,47.55,47.12,47.37,205834.0,42.9191,42.9191,42.531,42.7566,205834.0
2019-10-31 10:00:00,47.3,47.3,46.93,46.98,125626.0,42.6935,42.6935,42.3595,42.4046,125626.0
2019-10-31 10:30:00,47.01,47.17,46.91,47.16,114190.0,42.4317,42.5761,42.3414,42.5671,114190.0
2019-10-31 11:00:00,47.15,47.27,47.03,47.09,131064.0,42.5581,42.6664,42.4498,42.5039,131064.0
2019-10-31 11:30:00,47.08,47.13,46.97,47.06,71666.0,42.4949,42.54,42.3956,42.4768,71666.0
2019-10-31 12:00:00,47.05,47.1,46.95,47.07,50266.0,42.4678,42.5129,42.3775,42.4859,50266.0
2019-10-31 12:30:00,47.09,47.12,47.02,47.11,42474.0,42.5039,42.531,42.4407,42.522,42474.0
2019-10-31 13:00:00,47.1,47.22,47.06,47.21,62968.0,42.5129,42.6213,42.4768,42.6122,62968.0
2019-10-31 13:30:00,47.21,47.3,47.2,47.24,52598.0,42.6122,42.6935,42.6032,42.6393,52598.0
2019-10-31 14:00:00,47.23,47.24,47.02,47.05,116302.0,42.6303,42.6393,42.4407,42.4678,116302.0
2019-10-31 14:30:00,47.04,47.07,46.96,47.06,72556.0,42.4588,42.4859,42.3866,42.4768,72556.0
2019-10-31 15:00:00,47.05,47.08,46.99,47.03,92076.0,42.4678,42.4949,42.4137,42.4498,92076.0
2019-10-31 15:30:00,47.02,47.17,46.96,47.15,315086.0,42.4407,42.5761,42.3866,42.5581,315086.0
2019-11-01 09:30:00,47.74,48.15,47.72,48.1,187216.0,43.0906,43.4607,43.0726,43.4155,187216.0
2019-11-01 10:00:00,48.08,48.34,48.04,48.19,146598.0,43.3975,43.6322,43.3614,43.4968,146598.0
2019-11-01 10:30:00,48.2,48.27,48.06,48.23,55254.0,43.5058,43.569,43.3794,43.5329,55254.0
2019-11-01 11:00:00,48.22,48.24,48.02,48.05,101928.0,43.5239,43.5419,43.3433,43.3704,101928.0
2019-11-01 11:30:00,48.04,48.1,48.02,48.07,109560.0,43.3614,43.4155,43.3433,43.3885,109560.0
2019-11-01 12:00:00,48.07,48.13,47.94,48.12,96450.0,43.3885,43.4426,43.2711,43.4336,96450.0
2019-11-01 12:30:00,48.13,48.3,48.08,48.27,96404.0,43.4426,43.5961,43.3975,43.569,96404.0
2019-11-01 13:00:00,48.3,48.57,48.3,48.56,142054.0,43.5961,43.8398,43.5961,43.8308,142054.0
2019-11-01 13:30:00,48.56,48.66,48.53,48.63,133168.0,43.8308,43.921,43.8037,43.8939,133168.0
2019-11-01 14:00:00,48.63,48.71,48.57,48.6,350264.0,43.8939,43.9661,43.8398,43.8669,350264.0
2019-11-01 14:30:00,48.62,48.7,48.44,48.44,88954.0,43.8849,43.9571,43.7224,43.7224,88954.0
2019-11-01 15:00:00,48.45,48.52,48.33,48.37,131112.0,43.7315,43.7946,43.6232,43.6593,131112.0
2019-11-01 15:30:00,48.38,48.5,48.24,48.49,539454.0,43.6683,43.7766,43.5419,43.7676,539454.0
2019-11-04 09:30:00,49.38,49.7,49.31,49.56,513554.0,44.5709,44.8597,44.5077,44.7334,513554.0
2019-11-04 10:00:00,49.57,49.7,49.48,49.65,205214.0,44.7424,44.8597,44.6612,44.8146,205214.0
2019-11-04 10:30:00,49.66,49.67,49.49,49.56,182276.0,44.8236,44.8326,44.6702,44.7334,182276.0
2019-11-04 11:00:00,49.55,49.72,49.52,49.65,228952.0,44.7243,44.8778,44.6973,44.8146,228952.0
2019-11-04 11:30:00,49.64,49.79,49.57,49.65,169654.0,44.8056,44.941,44.7424,44.8146,169654.0
2019-11-04 12:00:00,49.65,49.69,49.57,49.65,88016.0,44.8146,44.8507,44.7424,44.8146,88016.0
2019-11-04 12:30:00,49.65,49.86,49.65,49.84,131706.0,44.8146,45.0041,44.8146,44.9861,131706.0
2019-11-04 13:00:00,49.83,49.83,49.69,49.78,114804.0,44.9771,44.9771,44.8507,44.9319,114804.0
2019-11-04 13:30:00,49.79,49.84,49.71,49.79,119518.0,44.941,44.9861,44.8688,44.941,119518.0
2019-11-04 14:00:00,49.8,49.84,49.76,49.82,130494.0,44.95,44.9861,44.9139,44.968,130494.0
2019-11-04 14:30:00,49.83,49.91,49.78,49.91,168458.0,44.9771,45.0493,44.9319,45.0493,168458.0
2019-11-04 15:00:00,49.9,49.91,49.67,49.72,174774.0,45.0402,45.0493,44.8326,44.8778,174774.0
2019-11-04 15:30:00,49.72,49.9,49.69,49.88,481092.0,44.8778,45.0402,44.8507,45.0222,481092.0
2019-11-05 09:30:00,49.88,49.93,49.38,49.77,450262.0,45.0222,45.0673,44.5709,44.9229,450262.0
2019-11-05 10:00:00,49.79,50.19,49.7,49.73,255184.0,44.941,45.302,44.8597,44.8868,255184.0
2019-11-05 10:30:00,49.74,49.8,49.59,49.71,240730.0,44.8958,44.95,44.7604,44.8688,240730.0
2019-11-05 11:00:00,49.73,50.08,49.73,50.08,247550.0,44.8868,45.2027,44.8868,45.2027,247550.0
2019-11-05 11:30:00,50.08,50.1,49.93,49.95,183006.0,45.2027,45.2208,45.0673,45.0854,183006.0
2019-11-05 12:00:00,49.95,50.17,49.95,49.99,230486.0,45.0854,45.284,45.0854,45.1215,230486.0
2019-11-05 12:30:00,49.99,50.44,49.96,50.41,255430.0,45.1215,45.5277,45.0944,45.5006,255430.0
2019-11-05 13:00:00,50.4,50.73,50.38,50.66,618880.0,45.4916,45.7894,45.4735,45.7262,618880.0
2019-11-05 13:30:00,50.67,50.79,50.54,50.67,330474.0,45.7353,45.8436,45.6179,45.7353,330474.0
2019-11-05 14:00:00,50.67,50.76,50.39,50.54,354538.0,45.7353,45.8165,45.4825,45.6179,354538.0
2019-11-05 14:30:00,50.52,50.57,50.26,50.4,257342.0,45.5999,45.645,45.3652,45.4916,257342.0
2019-11-05 15:00:00,50.4,50.54,50.27,50.33,328426.0,45.4916,45.6179,45.3742,45.4284,328426.0
2019-11-05 15:30:00,50.33,50.49,49.99,49.99,1160964.0,45.4284,45.5728,45.1215,45.1215,1160964.0
2019-11-06 09:30:00,48.75,48.95,46.66,47.12,2456816.0,44.0022,44.1828,42.1158,42.531,2456816.0
2019-11-06 10:00:00,47.13,47.76,46.83,46.93,787124.0,42.54,43.1087,42.2692,42.3595,787124.0
2019-11-06 10:30:00,46.93,47.52,46.82,47.4,679252.0,42.3595,42.892,42.2602,42.7837,679252.0
2019-11-06 11:00:00,47.4,47.88,47.32,47.85,379326.0,42.7837,43.217,42.7115,43.1899,379326.0
2019-11-06 11:30:00,47.85,48.2,47.34,47.49,461538.0,43.1899,43.5058,42.7296,42.865,461538.0
2019-11-06 12:00:00,47.5,47.73,47.33,47.34,229306.0,42.874,43.0816,42.7205,42.7296,229306.0
2019-11-06 12:30:00,47.33,47.38,47.02,47.07,273744.0,42.7205,42.7657,42.4407,42.4859,273744.0
2019-11-06 13:00:00,47.08,47.41,47.03,47.24,235690.0,42.4949,42.7927,42.4498,42.6393,235690.0
2019-11-06 13:30:00,47.25,47.35,47.18,47.33,277092.0,42.6483,42.7386,42.5851,42.7205,277092.0
2019-11-06 14:00:00,47.33,47.47,47.24,47.35,417242.0,42.7205,42.8469,42.6393,42.7386,417242.0
2019-11-06 14:30:00,47.35,47.96,47.33,47.95,498734.0,42.7386,43.2892,42.7205,43.2802,498734.0
2019-11-06 15:00:00,47.95,48.04,47.67,47.7,548666.0,43.2802,43.3614,43.0274,43.0545,548666.0
2019-11-06 15:30:00,47.71,47.91,47.59,47.82,1105982.0,43.0635,43.2441,42.9552,43.1628,1105982.0
2019-11-07 09:30:00,48.05,48.45,47.76,48.31,689448.0,43.3704,43.7315,43.1087,43.6051,689448.0
2019-11-07 10:00:00,48.31,48.34,47.65,47.71,592502.0,43.6051,43.6322,43.0094,43.0635,592502.0
2019-11-07 10:30:00,47.69,48.3,47.69,48.03,421942.0,43.0455,43.5961,43.0455,43.3524,421942.0
2019-11-07 11:00:00,48.02,48.02,47.73,47.74,313698.0,43.3433,43.3433,43.0816,43.0906,313698.0
2019-11-07 11:30:00,47.73,48.12,47.72,48.05,286118.0,43.0816,43.4336,43.0726,43.3704,286118.0
2019-11-07 12:00:00,48.04,48.27,47.95,48.27,442942.0,43.3614,43.569,43.2802,43.569,442942.0
2019-11-07 12:30:00,48.27,48.27,48.02,48.15,264090.0,43.569,43.569,43.3433,43.4607,264090.0
2019-11-07 13:00:00,48.16,48.17,47.9,47.97,290746.0,43.4697,43.4787,43.235,43.2982,290746.0
2019-11-07 13:30:00,47.96,47.98,47.76,47.88,315786.0,43.2892,43.3072,43.1087,43.217,315786.0
2019-11-07 14:00:00,47.88,47.99,47.85,47.97,214774.0,43.217,43.3163,43.1899,43.2982,214774.0
2019-11-07 14:30:00,47.96,47.99,47.31,47.45,501680.0,43.2892,43.3163,42.7025,42.8289,501680.0
2019-11-07 15:00:00,47.45,47.83,47.42,47.62,570230.0,42.8289,43.1718,42.8018,42.9823,570230.0
2019-11-07 15:30:00,47.62,47.69,47.4,47.68,1209012.0,42.9823,43.0455,42.7837,43.0365,1209012.0
2019-11-08 09:30:00,47.1,47.8,46.88,47.29,483974.0,42.5129,43.1448,42.3144,42.6844,483974.0
2019-11-08 10:00:00,47.29,47.64,47.13,47.57,214174.0,42.6844,43.0003,42.54,42.9372,214174.0
2019-11-08 10:30:00,47.57,47.73,47.52,47.6,119566.0,42.9372,43.0816,42.892,42.9642,119566.0
2019-11-08 11:00:00,47.62,47.93,47.6,47.88,172738.0,42.9823,43.2621,42.9642,43.217,172738.0
2019-11-08 11:30:00,47.88,48.24,47.86,48.17,156040.0,43.217,43.5419,43.1989,43.4787,156040.0
2019-11-08 12:00:00,48.18,48.2,48.0,48.07,71436.0,43.4878,43.5058,43.3253,43.3885,71436.0
2019-11-08 12:30:00,48.07,48.09,47.96,47.96,86096.0,43.3885,43.4065,43.2892,43.2892,86096.0
2019-11-08 13:00:00,47.95,47.98,47.81,47.83,46914.0,43.2802,43.3072,43.1538,43.1718,46914.0
2019-11-08 13:30:00,47.83,47.88,47.79,47.87,77096.0,43.1718,43.217,43.1357,43.2079,77096.0
2019-11-08 14:00:00,47.85,47.99,47.85,47.99,88698.0,43.1899,43.3163,43.1899,43.3163,88698.0
2019-11-08 14:30:00,47.99,48.1,47.99,48.07,64104.0,43.3163,43.4155,43.3163,43.3885,64104.0
2019-11-08 15:00:00,48.07,48.1,48.02,48.06,87262.0,43.3885,43.4155,43.3433,43.3794,87262.0
2019-11-08 15:30:00,48.06,48.18,47.95,48.1,699024.0,43.3794,43.4878,43.2802,43.4155,699024.0
2019-11-11 09:30:00,47.64,47.91,47.38,47.81,329464.0,43.0003,43.2441,42.7657,43.1538,329464.0
2019-11-11 10:00:00,47.83,47.98,47.75,47.77,91328.0,43.1718,43.3072,43.0996,43.1177,91328.0
2019-11-11 10:30:00,47.78,47.99,47.73,47.85,245202.0,43.1267,43.3163,43.0816,43.1899,245202.0
2019-11-11 11:00:00,47.86,47.9,47.76,47.78,96940.0,43.1989,43.235,43.1087,43.1267,96940.0
2019-11-11 11:30:00,47.77,47.8,47.64,47.7,114924.0,43.1177,43.1448,43.0003,43.0545,114924.0
2019-11-11 12:00:00,47.7,47.77,47.68,47.68,132856.0,43.0545,43.1177,43.0365,43.0365,132856.0
2019-11-11 12:30:00,47.68,47.72,47.57,47.69,122224.0,43.0365,43.0726,42.9372,43.0455,122224.0
2019-11-11 13:00:00,47.7,47.77,47.67,47.73,204908.0,43.0545,43.1177,43.0274,43.0816,204908.0
2019-11-11 13:30:00,47.73,47.76,47.68,47.74,94878.0,43.0816,43.1087,43.0365,43.0906,94878.0
2019-11-11 14:00:00,47.74,47.76,47.65,47.66,148426.0,43.0906,43.1087,43.0094,43.0184,148426.0
2019-11-11 14:30:00,47.67,47.69,47.46,47.51,122570.0,43.0274,43.0455,42.8379,42.883,122570.0
2019-11-11 15:00:00,47.52,47.57,47.41,47.45,181432.0,42.892,42.9372,42.7927,42.8289,181432.0
2019-11-11 15:30:00,47.45,47.45,47.24,47.28,610626.0,42.8289,42.8289,42.6393,42.6754,610626.0
2019-11-12 09:30:00,47.43,48.0,47.24,47.26,260340.0,42.8108,43.3253,42.6393,42.6574,260340.0
2019-11-12 10:00:00,47.26,47.46,47.14,47.15,221286.0,42.6574,42.8379,42.549,42.5581,221286.0
2019-11-12 10:30:00,47.15,47.49,47.12,47.49,423492.0,42.5581,42.865,42.531,42.865,423492.0
2019-11-12 11:00:00,47.49,47.55,47.37,47.37,220336.0,42.865,42.9191,42.7566,42.7566,220336.0
2019-11-12 11:30:00,47.37,47.38,47.15,47.16,100428.0,42.7566,42.7657,42.5581,42.5671,100428.0
2019-11-12 12:00:00,47.16,47.32,47.15,47.2,114284.0,42.5671,42.7115,42.5581,42.6032,114284.0
2019-11-12 12:30:00,47.21,47.3,47.16,47.23,86038.0,42.6122,42.6935,42.5671,42.6303,86038.0
2019-11-12 13:00:00,47.22,47.27,47.12,47.12,163622.0,42.6213,42.6664,42.531,42.531,163622.0
2019-11-12 13:30:00,47.12,47.17,47.06,47.08,86312.0,42.531,42.5761,42.4768,42.4949,86312.0
2019-11-12 14:00:00,47.07,47.08,46.82,46.91,193042.0,42.4859,42.4949,42.2602,42.3414,193042.0
2019-11-12 14:30:00,46.9,46.98,46.6,46.63,106280.0,42.3324,42.4046,42.0616,42.0887,106280.0
2019-11-12 15:00:00,46.63,46.77,46.63,46.77,156006.0,42.0887,42.2151,42.0887,42.2151,156006.0
2019-11-12 15:30:00,46.77,46.94,46.76,46.84,450072.0,42.2151,42.3685,42.2061,42.2783,450072.0
2019-11-13 09:30:00,46.34,46.69,46.25,46.59,334212.0,41.827,42.1429,41.7457,42.0526,334212.0
2019-11-13 10:00:00,46.6,46.71,46.47,46.61,242528.0,42.0616,42.1609,41.9443,42.0707,242528.0
2019-11-13 10:30:00,46.6,46.88,46.55,46.85,110662.0,42.0616,42.3144,42.0165,42.2873,110662.0
2019-11-13 11:00:00,46.85,47.04,46.83,47.0,106358.0,42.2873,42.4588,42.2692,42.4227,106358.0
2019-11-13 11:30:00,47.0,47.22,46.99,47.11,87236.0,42.4227,42.6213,42.4137,42.522,87236.0
2019-11-13 12:00:00,47.1,47.16,47.06,47.07,67256.0,42.5129,42.5671,42.4768,42.4859,67256.0
2019-11-13 12:30:00,47.06,47.19,47.06,47.16,55006.0,42.4768,42.5942,42.4768,42.5671,55006.0
2019-11-13 13:00:00,47.16,47.24,47.15,47.16,56916.0,42.5671,42.6393,42.5581,42.5671,56916.0
2019-11-13 13:30:00,47.16,47.19,46.74,46.8,36920.0,42.5671,42.5942,42.188,42.2422,36920.0
2019-11-13 14:00:00,46.77,46.88,46.66,46.79,77646.0,42.2151,42.3144,42.1158,42.2331,77646.0
2019-11-13 14:30:00,46.8,47.01,46.8,47.01,46516.0,42.2422,42.4317,42.2422,42.4317,46516.0
2019-11-13 15:00:00,47.01,47.16,47.01,47.03,96242.0,42.4317,42.5671,42.4317,42.4498,96242.0
2019-11-13 15:30:00,47.04,47.07,46.97,47.05,190702.0,42.4588,42.4859,42.3956,42.4678,190702.0
2019-11-14 09:30:00,46.77,46.91,46.51,46.56,93554.0,42.2151,42.3414,41.9804,42.0255,93554.0
2019-11-14 10:00:00,46.57,46.81,46.56,46.66,156150.0,42.0346,42.2512,42.0255,42.1158,156150.0
2019-11-14 10:30:00,46.68,46.68,46.41,46.43,217938.0,42.1338,42.1338,41.8901,41.9082,217938.0
2019-11-14 11:00:00,46.43,46.64,46.41,46.6,349546.0,41.9082,42.0977,41.8901,42.0616,349546.0
2019-11-14 11:30:00,46.6,46.67,46.47,46.49,138436.0,42.0616,42.1248,41.9443,41.9623,138436.0
2019-11-14 12:00:00,46.5,46.63,46.5,46.63,59118.0,41.9714,42.0887,41.9714,42.0887,59118.0
2019-11-14 12:30:00,46.64,46.83,46.63,46.81,78534.0,42.0977,42.2692,42.0887,42.2512,78534.0
2019-11-14 13:00:00,46.82,46.89,46.7,46.7,170062.0,42.2602,42.3234,42.1519,42.1519,170062.0
2019-11-14 13:30:00,46.7,46.8,46.59,46.69,83146.0,42.1519,42.2422,42.0526,42.1429,83146.0
2019-11-14 14:00:00,46.69,46.83,46.68,46.78,35504.0,42.1429,42.2692,42.1338,42.2241,35504.0
2019-11-14 14:30:00,46.77,46.79,46.73,46.76,36234.0,42.2151,42.2331,42.179,42.2061,36234.0
2019-11-14 15:00:00,46.76,46.81,46.73,46.77,69042.0,42.2061,42.2512,42.179,42.2151,69042.0
2019-11-14 15:30:00,46.78,46.89,46.77,46.83,175014.0,42.2241,42.3234,42.2151,42.2692,175014.0
2019-11-15 09:30:00,47.5,47.58,47.15,47.38,355266.0,42.874,42.9462,42.5581,42.7657,355266.0
2019-11-15 10:00:00,47.4,47.52,47.23,47.23,470654.0,42.7837,42.892,42.6303,42.6303,470654.0
2019-11-15 10:30:00,47.22,47.27,47.06,47.14,264222.0,42.6213,42.6664,42.4768,42.549,264222.0
2019-11-15 11:00:00,47.13,47.48,47.13,47.43,430640.0,42.54,42.8559,42.54,42.8108,430640.0
2019-11-15 11:30:00,47.43,47.55,47.38,47.51,150846.0,42.8108,42.9191,42.7657,42.883,150846.0
2019-11-15 12:00:00,47.5,47.63,47.48,47.5,129222.0,42.874,42.9913,42.8559,42.874,129222.0
2019-11-15 12:30:00,47.51,47.62,47.49,47.59,55222.0,42.883,42.9823,42.865,42.9552,55222.0
2019-11-15 13:00:00,47.59,47.68,47.57,47.62,57582.0,42.9552,43.0365,42.9372,42.9823,57582.0
2019-11-15 13:30:00,47.62,47.63,47.55,47.56,33258.0,42.9823,42.9913,42.9191,42.9281,33258.0
2019-11-15 14:00:00,47.55,47.58,47.48,47.49,50140.0,42.9191,42.9462,42.8559,42.865,50140.0
2019-11-15 14:30:00,47.49,47.49,47.34,47.35,96988.0,42.865,42.865,42.7296,42.7386,96988.0
2019-11-15 15:00:00,47.35,47.35,47.22,47.24,84510.0,42.7386,42.7386,42.6213,42.6393,84510.0
2019-11-15 15:30:00,47.24,47.34,47.23,47.3,409090.0,42.6393,42.7296,42.6303,42.6935,409090.0
2019-11-18 09:30:00,47.03,47.24,46.6,46.72,203330.0,42.4498,42.6393,42.0616,42.1699,203330.0
2019-11-18 10:00:00,46.7,46.71,46.35,46.4,179270.0,42.1519,42.1609,41.836,41.8811,179270.0
2019-11-18 10:30:00,46.43,46.7,46.4,46.65,134596.0,41.9082,42.1519,41.8811,42.1068,134596.0
2019-11-18 11:00:00,46.66,46.83,46.58,46.59,142662.0,42.1158,42.2692,42.0436,42.0526,142662.0
2019-11-18 11:30:00,46.58,46.69,46.55,46.68,92782.0,42.0436,42.1429,42.0165,42.1338,92782.0
2019-11-18 12:00:00,46.68,46.7,46.57,46.59,69166.0,42.1338,42.1519,42.0346,42.0526,69166.0
2019-11-18 12:30:00,46.59,46.63,46.42,46.45,137164.0,42.0526,42.0887,41.8992,41.9262,137164.0
2019-11-18 13:00:00,46.45,46.57,46.42,46.52,123486.0,41.9262,42.0346,41.8992,41.9894,123486.0
2019-11-18 13:30:00,46.53,46.54,46.41,46.42,83894.0,41.9985,42.0075,41.8901,41.8992,83894.0
2019-11-18 14:00:00,46.41,46.51,46.4,46.4,56992.0,41.8901,41.9804,41.8811,41.8811,56992.0
2019-11-18 14:30:00,46.41,46.42,46.3,46.32,139522.0,41.8901,41.8992,41.7909,41.8089,139522.0
2019-11-18 15:00:00,46.32,46.35,46.24,46.31,188170.0,41.8089,41.836,41.7367,41.7999,188170.0
2019-11-18 15:30:00,46.3,46.32,46.13,46.22,516032.0,41.7909,41.8089,41.6374,41.7186,516032.0
2019-11-19 09:30:00,46.57,46.74,45.93,45.98,342134.0,42.0346,42.188,41.4569,41.502,342134.0
2019-11-19 10:00:00,45.99,46.16,45.75,46.02,202712.0,41.511,41.6645,41.2944,41.5381,202712.0
2019-11-19 10:30:00,46.02,46.05,45.9,46.01,78254.0,41.5381,41.5652,41.4298,41.5291,78254.0
2019-11-19 11:00:00,46.0,46.11,45.91,46.11,160654.0,41.5201,41.6194,41.4388,41.6194,160654.0
2019-11-19 11:30:00,46.12,46.28,46.07,46.23,149152.0,41.6284,41.7728,41.5833,41.7277,149152.0
2019-11-19 12:00:00,46.26,46.32,46.18,46.26,120606.0,41.7547,41.8089,41.6825,41.7547,120606.0
2019-11-19 12:30:00,46.27,46.27,46.13,46.2,71052.0,41.7638,41.7638,41.6374,41.7006,71052.0
2019-11-19 13:00:00,46.21,46.31,46.16,46.25,94016.0,41.7096,41.7999,41.6645,41.7457,94016.0
2019-11-19 13:30:00,46.25,46.38,46.24,46.33,168476.0,41.7457,41.8631,41.7367,41.8179,168476.0
2019-11-19 14:00:00,46.33,46.66,46.32,46.63,227552.0,41.8179,42.1158,41.8089,42.0887,227552.0
2019-11-19 14:30:00,46.63,46.64,46.48,46.52,80972.0,42.0887,42.0977,41.9533,41.9894,80972.0
2019-11-19 15:00:00,46.51,46.55,46.24,46.25,262572.0,41.9804,42.0165,41.7367,41.7457,262572.0
2019-11-19 15:30:00,46.26,46.38,46.17,46.33,904556.0,41.7547,41.8631,41.6735,41.8179,904556.0
2019-11-20 09:30:00,45.87,46.09,45.74,46.02,326094.0,41.5692,41.7686,41.4514,41.7051,326094.0
2019-11-20 10:00:00,45.99,46.19,45.9,46.12,186012.0,41.678,41.8592,41.5964,41.7958,186012.0
2019-11-20 10:30:00,46.13,46.35,46.08,46.08,504012.0,41.8048,42.0042,41.7595,41.7595,504012.0
2019-11-20 11:00:00,46.08,46.15,45.96,46.01,81164.0,41.7595,41.823,41.6508,41.6961,81164.0
2019-11-20 11:30:00,46.01,46.04,45.94,45.95,83610.0,41.6961,41.7233,41.6326,41.6417,83610.0
2019-11-20 12:00:00,45.95,46.01,45.9,46.01,47366.0,41.6417,41.6961,41.5964,41.6961,47366.0
2019-11-20 12:30:00,45.99,46.18,45.61,45.77,162446.0,41.678,41.8501,41.3336,41.4786,162446.0
2019-11-20 13:00:00,45.73,45.76,45.23,45.37,155882.0,41.4423,41.4695,40.9892,41.1161,155882.0
2019-11-20 13:30:00,45.37,45.72,45.32,45.63,121664.0,41.1161,41.4333,41.0708,41.3517,121664.0
2019-11-20 14:00:00,45.68,45.7,45.51,45.58,96294.0,41.397,41.4151,41.243,41.3064,96294.0
2019-11-20 14:30:00,45.59,45.77,45.57,45.69,130528.0,41.3155,41.4786,41.2973,41.4061,130528.0
2019-11-20 15:00:00,45.69,45.69,45.51,45.52,139424.0,41.4061,41.4061,41.243,41.252,139424.0
2019-11-20 15:30:00,45.52,45.62,45.41,45.58,547620.0,41.252,41.3426,41.1523,41.3064,547620.0
2019-11-21 09:30:00,45.62,45.63,45.15,45.58,165756.0,41.3426,41.3517,40.9167,41.3064,165756.0
2019-11-21 10:00:00,45.56,45.88,45.48,45.6,117488.0,41.2883,41.5783,41.2158,41.3245,117488.0
2019-11-21 10:30:00,45.62,45.76,45.53,45.71,168284.0,41.3426,41.4695,41.2611,41.4242,168284.0
2019-11-21 11:00:00,45.72,45.84,45.65,45.75,130922.0,41.4333,41.542,41.3698,41.4605,130922.0
2019-11-21 11:30:00,45.74,45.75,45.51,45.51,102324.0,41.4514,41.4605,41.243,41.243,102324.0
2019-11-21 12:00:00,45.5,45.63,45.42,45.63,96622.0,41.2339,41.3517,41.1614,41.3517,96622.0
2019-11-21 12:30:00,45.63,45.76,45.61,45.68,72732.0,41.3517,41.4695,41.3336,41.397,72732.0
2019-11-21 13:00:00,45.68,45.81,45.63,45.8,67152.0,41.397,41.5148,41.3517,41.5058,67152.0
2019-11-21 13:30:00,45.8,45.8,45.63,45.63,90540.0,41.5058,41.5058,41.3517,41.3517,90540.0
2019-11-21 14:00:00,45.62,45.73,45.55,45.71,98940.0,41.3426,41.4423,41.2792,41.4242,98940.0
2019-11-21 14:30:00,45.72,45.72,45.56,45.59,71696.0,41.4333,41.4333,41.2883,41.3155,71696.0
2019-11-21 15:00:00,45.59,45.64,45.57,45.59,65536.0,41.3155,41.3608,41.2973,41.3155,65536.0
2019-11-21 15:30:00,45.6,45.61,45.45,45.5,511606.0,41.3245,41.3336,41.1886,41.2339,511606.0
2019-11-22 09:30:00,45.58,45.95,45.58,45.93,142286.0,41.3064,41.6417,41.3064,41.6236,142286.0
2019-11-22 10:00:00,45.85,46.1,45.83,45.91,264374.0,41.5511,41.7776,41.533,41.6055,264374.0
2019-11-22 10:30:00,45.88,45.95,45.76,45.79,92082.0,41.5783,41.6417,41.4695,41.4967,92082.0
2019-11-22 11:00:00,45.77,45.87,45.65,45.85,102052.0,41.4786,41.5692,41.3698,41.5511,102052.0
2019-11-22 11:30:00,45.85,45.93,45.79,45.84,68420.0,41.5511,41.6236,41.4967,41.542,68420.0
2019-11-22 12:00:00,45.85,45.9,45.79,45.83,80894.0,41.5511,41.5964,41.4967,41.533,80894.0
2019-11-22 12:30:00,45.83,45.85,45.74,45.77,42514.0,41.533,41.5511,41.4514,41.4786,42514.0
2019-11-22 13:00:00,45.78,45.85,45.74,45.74,74724.0,41.4876,41.5511,41.4514,41.4514,74724.0
2019-11-22 13:30:00,45.74,45.82,45.72,45.77,52628.0,41.4514,41.5239,41.4333,41.4786,52628.0
2019-11-22 14:00:00,45.76,45.76,45.67,45.71,45674.0,41.4695,41.4695,41.388,41.4242,45674.0
2019-11-22 14:30:00,45.71,45.83,45.65,45.82,81226.0,41.4242,41.533,41.3698,41.5239,81226.0
2019-11-22 15:00:00,45.83,45.85,45.78,45.85,77524.0,41.533,41.5511,41.4876,41.5511,77524.0
2019-11-22 15:30:00,45.84,45.85,45.75,45.83,317782.0,41.542,41.5511,41.4605,41.533,317782.0
2019-11-25 09:30:00,46.16,46.6,46.13,46.52,224048.0,41.832,42.2308,41.8048,42.1583,224048.0
2019-11-25 10:00:00,46.55,46.82,46.48,46.75,107020.0,42.1854,42.4301,42.122,42.3667,107020.0
2019-11-25 10:30:00,46.75,46.85,46.7,46.81,171462.0,42.3667,42.4573,42.3214,42.4211,171462.0
2019-11-25 11:00:00,46.82,46.83,46.64,46.67,132936.0,42.4301,42.4392,42.267,42.2942,132936.0
2019-11-25 11:30:00,46.65,46.73,46.55,46.63,236174.0,42.2761,42.3486,42.1854,42.2579,236174.0
2019-11-25 12:00:00,46.63,46.65,46.5,46.6,99420.0,42.2579,42.2761,42.1401,42.2308,99420.0
2019-11-25 12:30:00,46.6,46.76,46.58,46.74,109992.0,42.2308,42.3758,42.2126,42.3576,109992.0
2019-11-25 13:00:00,46.75,46.76,46.68,46.68,71218.0,42.3667,42.3758,42.3033,42.3033,71218.0
2019-11-25 13:30:00,46.69,46.73,46.6,46.66,217036.0,42.3123,42.3486,42.2308,42.2851,217036.0
2019-11-25 14:00:00,46.62,46.65,46.53,46.54,270598.0,42.2489,42.2761,42.1673,42.1764,270598.0
2019-11-25 14:30:00,46.55,46.64,46.5,46.62,174828.0,42.1854,42.267,42.1401,42.2489,174828.0
2019-11-25 15:00:00,46.62,46.68,46.57,46.67,112026.0,42.2489,42.3033,42.2036,42.2942,112026.0
2019-11-25 15:30:00,46.67,46.82,46.61,46.82,556170.0,42.2942,42.4301,42.2398,42.4301,556170.0
2019-11-26 09:30:00,46.69,46.81,46.14,46.57,453322.0,42.3123,42.4211,41.8139,42.2036,453322.0
2019-11-26 10:00:00,46.55,46.76,46.44,46.74,432648.0,42.1854,42.3758,42.0858,42.3576,432648.0
2019-11-26 10:30:00,46.74,47.15,46.72,46.99,392196.0,42.3576,42.7292,42.3395,42.5842,392196.0
2019-11-26 11:00:00,47.0,47.18,46.96,47.1,98652.0,42.5933,42.7564,42.557,42.6839,98652.0
2019-11-26 11:30:00,47.11,47.35,47.04,47.34,159276.0,42.6929,42.9104,42.6295,42.9014,159276.0
2019-11-26 12:00:00,47.34,47.4,47.24,47.38,117054.0,42.9014,42.9557,42.8108,42.9376,117054.0
2019-11-26 12:30:00,47.38,47.52,47.35,47.48,202440.0,42.9376,43.0645,42.9104,43.0282,202440.0
2019-11-26 13:00:00,47.49,47.51,47.41,47.49,154862.0,43.0373,43.0554,42.9648,43.0373,154862.0
2019-11-26 13:30:00,47.49,47.52,47.41,47.49,104808.0,43.0373,43.0645,42.9648,43.0373,104808.0
2019-11-26 14:00:00,47.51,47.67,47.49,47.66,128154.0,43.0554,43.2004,43.0373,43.1914,128154.0
2019-11-26 14:30:00,47.66,47.66,47.57,47.65,78258.0,43.1914,43.1914,43.1098,43.1823,78258.0
2019-11-26 15:00:00,47.65,47.72,47.62,47.72,187384.0,43.1823,43.2457,43.1551,43.2457,187384.0
2019-11-26 15:30:00,47.72,47.85,47.55,47.68,921260.0,43.2457,43.3636,43.0917,43.2095,921260.0
2019-11-27 09:30:00,47.99,48.04,47.77,47.98,370746.0,43.4904,43.5357,43.2911,43.4814,370746.0
2019-11-27 10:00:00,47.99,47.99,47.68,47.68,189814.0,43.4904,43.4904,43.2095,43.2095,189814.0
2019-11-27 10:30:00,47.68,47.85,47.56,47.81,290046.0,43.2095,43.3636,43.1007,43.3273,290046.0
2019-11-27 11:00:00,47.81,47.88,47.63,47.71,137544.0,43.3273,43.3907,43.1642,43.2367,137544.0
2019-11-27 11:30:00,47.72,47.87,47.7,47.85,149924.0,43.2457,43.3817,43.2276,43.3636,149924.0
2019-11-27 12:00:00,47.86,47.96,47.85,47.95,163704.0,43.3726,43.4632,43.3636,43.4542,163704.0
2019-11-27 12:30:00,47.95,47.98,47.83,47.96,219352.0,43.4542,43.4814,43.3454,43.4632,219352.0
2019-11-27 13:00:00,47.95,47.98,47.82,47.84,131326.0,43.4542,43.4814,43.3364,43.3545,131326.0
2019-11-27 13:30:00,47.84,47.85,47.69,47.7,66882.0,43.3545,43.3636,43.2186,43.2276,66882.0
2019-11-27 14:00:00,47.71,47.77,47.66,47.77,74404.0,43.2367,43.2911,43.1914,43.2911,74404.0
2019-11-27 14:30:00,47.76,47.79,47.73,47.74,92628.0,43.282,43.3092,43.2548,43.2639,92628.0
2019-11-27 15:00:00,47.74,47.74,47.67,47.68,47426.0,43.2639,43.2639,43.2004,43.2095,47426.0
2019-11-27 15:30:00,47.68,47.82,47.68,47.82,273980.0,43.2095,43.3364,43.2095,43.3364,273980.0
2019-11-29 09:30:00,47.49,47.54,47.13,47.37,63336.0,43.0373,43.0826,42.7111,42.9286,63336.0
2019-11-29 10:00:00,47.35,47.59,47.33,47.59,99462.0,42.9104,43.1279,42.8923,43.1279,99462.0
2019-11-29 10:30:00,47.58,47.68,47.52,47.66,43474.0,43.1189,43.2095,43.0645,43.1914,43474.0
2019-11-29 11:00:00,47.63,47.66,47.49,47.51,60126.0,43.1642,43.1914,43.0373,43.0554,60126.0
2019-11-29 11:30:00,47.5,47.55,47.44,47.45,74286.0,43.0464,43.0917,42.992,43.0011,74286.0
2019-11-29 12:00:00,47.45,47.46,47.32,47.33,135848.0,43.0011,43.0101,42.8833,42.8923,135848.0
2019-11-29 12:30:00,47.33,47.37,47.19,47.29,296440.0,42.8923,42.9286,42.7654,42.8561,296440.0
2019-12-02 09:30:00,47.58,47.69,47.35,47.59,432078.0,43.1189,43.2186,42.9104,43.1279,432078.0
2019-12-02 10:00:00,47.57,47.57,47.06,47.13,321624.0,43.1098,43.1098,42.6476,42.7111,321624.0
2019-12-02 10:30:00,47.12,47.23,46.84,47.1,298856.0,42.702,42.8017,42.4483,42.6839,298856.0
2019-12-02 11:00:00,47.11,47.19,47.08,47.15,130380.0,42.6929,42.7654,42.6658,42.7292,130380.0
2019-12-02 11:30:00,47.15,47.32,47.02,47.3,168708.0,42.7292,42.8833,42.6114,42.8651,168708.0
2019-12-02 12:00:00,47.3,47.43,47.18,47.3,215826.0,42.8651,42.9829,42.7564,42.8651,215826.0
2019-12-02 12:30:00,47.3,47.34,47.06,47.11,349012.0,42.8651,42.9014,42.6476,42.6929,349012.0
2019-12-02 13:00:00,47.1,47.36,47.1,47.34,99700.0,42.6839,42.9195,42.6839,42.9014,99700.0
2019-12-02 13:30:00,47.34,47.42,47.3,47.37,112934.0,42.9014,42.9739,42.8651,42.9286,112934.0
2019-12-02 14:00:00,47.37,47.49,47.33,47.49,140960.0,42.9286,43.0373,42.8923,43.0373,140960.0
2019-12-02 14:30:00,47.48,47.49,47.24,47.24,274470.0,43.0282,43.0373,42.8108,42.8108,274470.0
2019-12-02 15:00:00,47.24,47.25,47.13,47.23,237410.0,42.8108,42.8198,42.7111,42.8017,237410.0
2019-12-02 15:30:00,47.23,47.33,47.08,47.1,463280.0,42.8017,42.8923,42.6658,42.6839,463280.0
2019-12-03 09:30:00,45.89,46.2,45.41,45.74,536198.0,41.5873,41.8683,41.1523,41.4514,536198.0
2019-12-03 10:00:00,45.74,46.2,45.74,46.0,202448.0,41.4514,41.8683,41.4514,41.687,202448.0
2019-12-03 10:30:00,46.0,46.15,45.87,46.0,238252.0,41.687,41.823,41.5692,41.687,238252.0
2019-12-03 11:00:00,46.0,46.02,45.69,45.7,335080.0,41.687,41.7051,41.4061,41.4151,335080.0
2019-12-03 11:30:00,45.7,45.81,45.66,45.69,133000.0,41.4151,41.5148,41.3789,41.4061,133000.0
2019-12-03 12:00:00,45.7,45.89,45.6,45.89,146976.0,41.4151,41.5873,41.3245,41.5873,146976.0
2019-12-03 12:30:00,45.88,45.92,45.74,45.82,178044.0,41.5783,41.6145,41.4514,41.5239,178044.0
2019-12-03 13:00:00,45.82,45.94,45.8,45.92,142344.0,41.5239,41.6326,41.5058,41.6145,142344.0
2019-12-03 13:30:00,45.89,46.05,45.88,45.9,215938.0,41.5873,41.7323,41.5783,41.5964,215938.0
2019-12-03 14:00:00,45.88,45.97,45.79,45.82,86588.0,41.5783,41.6598,41.4967,41.5239,86588.0
2019-12-03 14:30:00,45.81,45.81,45.58,45.63,152086.0,41.5148,41.5148,41.3064,41.3517,152086.0
2019-12-03 15:00:00,45.63,45.88,45.63,45.88,229884.0,41.3517,41.5783,41.3517,41.5783,229884.0
2019-12-03 15:30:00,45.88,45.99,45.77,45.94,786674.0,41.5783,41.678,41.4786,41.6326,786674.0
2019-12-04 09:30:00,47.74,48.23,47.25,48.17,1217686.0,43.2639,43.7079,42.8198,43.6536,1217686.0
2019-12-04 10:00:00,48.17,48.48,48.06,48.28,789750.0,43.6536,43.9345,43.5539,43.7532,789750.0
2019-12-04 10:30:00,48.27,48.29,48.08,48.13,672278.0,43.7442,43.7623,43.572,43.6173,672278.0
2019-12-04 11:00:00,48.14,48.2,47.77,47.95,375100.0,43.6264,43.6807,43.2911,43.4542,375100.0
2019-12-04 11:30:00,47.96,48.25,47.9,48.15,187126.0,43.4632,43.7261,43.4089,43.6354,187126.0
2019-12-04 12:00:00,48.15,48.2,48.04,48.2,341116.0,43.6354,43.6807,43.5357,43.6807,341116.0
2019-12-04 12:30:00,48.21,48.3,48.11,48.21,163176.0,43.6898,43.7714,43.5992,43.6898,163176.0
2019-12-04 13:00:00,48.21,48.29,48.16,48.2,106872.0,43.6898,43.7623,43.6445,43.6807,106872.0
2019-12-04 13:30:00,48.2,48.26,48.18,48.19,104814.0,43.6807,43.7351,43.6626,43.6717,104814.0
2019-12-04 14:00:00,48.19,48.23,48.14,48.2,115310.0,43.6717,43.7079,43.6264,43.6807,115310.0
2019-12-04 14:30:00,48.2,48.22,48.15,48.19,116984.0,43.6807,43.6989,43.6354,43.6717,116984.0
2019-12-04 15:00:00,48.2,48.35,48.19,48.31,348828.0,43.6807,43.8167,43.6717,43.7804,348828.0
2019-12-04 15:30:00,48.31,48.4,48.24,48.26,767328.0,43.7804,43.862,43.717,43.7351,767328.0
2019-12-05 09:30:00,48.32,48.85,48.25,48.51,375022.0,43.7895,44.2698,43.7261,43.9617,375022.0
2019-12-05 10:00:00,48.49,48.57,48.22,48.32,276526.0,43.9436,44.016,43.6989,43.7895,276526.0
2019-12-05 10:30:00,48.33,48.41,48.23,48.27,275488.0,43.7986,43.8711,43.7079,43.7442,275488.0
2019-12-05 11:00:00,48.27,48.34,48.12,48.17,123362.0,43.7442,43.8076,43.6082,43.6536,123362.0
2019-12-05 11:30:00,48.17,48.2,47.99,48.06,130878.0,43.6536,43.6807,43.4904,43.5539,130878.0
2019-12-05 12:00:00,48.05,48.13,47.97,48.09,147128.0,43.5448,43.6173,43.4723,43.5811,147128.0
2019-12-05 12:30:00,48.09,48.13,48.03,48.09,80252.0,43.5811,43.6173,43.5267,43.5811,80252.0
2019-12-05 13:00:00,48.1,48.24,48.1,48.21,89252.0,43.5901,43.717,43.5901,43.6898,89252.0
2019-12-05 13:30:00,48.21,48.32,48.2,48.27,144064.0,43.6898,43.7895,43.6807,43.7442,144064.0
2019-12-05 14:00:00,48.26,48.37,48.23,48.32,69388.0,43.7351,43.8348,43.7079,43.7895,69388.0
2019-12-05 14:30:00,48.31,48.36,48.13,48.17,111634.0,43.7804,43.8257,43.6173,43.6536,111634.0
2019-12-05 15:00:00,48.17,48.38,48.17,48.35,148210.0,43.6536,43.8439,43.6536,43.8167,148210.0
2019-12-05 15:30:00,48.35,48.42,48.3,48.35,484716.0,43.8167,43.8801,43.7714,43.8167,484716.0
2019-12-06 09:30:00,48.98,49.25,48.84,49.07,352820.0,44.3876,44.6323,44.2607,44.4692,352820.0
2019-12-06 10:00:00,49.07,49.15,48.88,48.98,170226.0,44.4692,44.5417,44.297,44.3876,170226.0
2019-12-06 10:30:00,48.99,49.02,48.89,48.99,90462.0,44.3967,44.4239,44.306,44.3967,90462.0
2019-12-06 11:00:00,48.99,49.18,48.99,49.18,106218.0,44.3967,44.5689,44.3967,44.5689,106218.0
2019-12-06 11:30:00,49.19,49.22,49.1,49.19,97834.0,44.5779,44.6051,44.4964,44.5779,97834.0
2019-12-06 12:00:00,49.2,49.32,49.15,49.16,175834.0,44.587,44.6957,44.5417,44.5507,175834.0
2019-12-06 12:30:00,49.16,49.23,49.15,49.19,42952.0,44.5507,44.6142,44.5417,44.5779,42952.0
2019-12-06 13:00:00,49.19,49.2,49.1,49.19,81778.0,44.5779,44.587,44.4964,44.5779,81778.0
2019-12-06 13:30:00,49.19,49.33,49.18,49.29,61664.0,44.5779,44.7048,44.5689,44.6685,61664.0
2019-12-06 14:00:00,49.29,49.4,49.29,49.37,105798.0,44.6685,44.7682,44.6685,44.741,105798.0
2019-12-06 14:30:00,49.37,49.42,49.31,49.42,91256.0,44.741,44.7864,44.6867,44.7864,91256.0
2019-12-06 15:00:00,49.41,49.5,49.39,49.43,213258.0,44.7773,44.8589,44.7592,44.7954,213258.0
2019-12-06 15:30:00,49.43,49.49,49.35,49.38,449632.0,44.7954,44.8498,44.7229,44.7501,449632.0
2019-12-09 09:30:00,49.38,49.48,49.2,49.46,124500.0,44.7501,44.8407,44.587,44.8226,124500.0
2019-12-09 10:00:00,49.46,49.53,49.35,49.38,88122.0,44.8226,44.886,44.7229,44.7501,88122.0
2019-12-09 10:30:00,49.35,49.41,49.33,49.4,44414.0,44.7229,44.7773,44.7048,44.7682,44414.0
2019-12-09 11:00:00,49.38,49.43,49.34,49.4,54978.0,44.7501,44.7954,44.7139,44.7682,54978.0
2019-12-09 11:30:00,49.41,49.44,49.35,49.44,70958.0,44.7773,44.8045,44.7229,44.8045,70958.0
2019-12-09 12:00:00,49.43,49.49,49.43,49.48,81526.0,44.7954,44.8498,44.7954,44.8407,81526.0
2019-12-09 12:30:00,49.48,49.69,49.48,49.69,162940.0,44.8407,45.031,44.8407,45.031,162940.0
2019-12-09 13:00:00,49.69,49.69,49.6,49.62,75420.0,45.031,45.031,44.9495,44.9676,75420.0
2019-12-09 13:30:00,49.62,49.67,49.59,49.6,100694.0,44.9676,45.0129,44.9404,44.9495,100694.0
2019-12-09 14:00:00,49.6,49.69,49.49,49.62,189484.0,44.9495,45.031,44.8498,44.9676,189484.0
2019-12-09 14:30:00,49.61,49.62,49.58,49.59,74946.0,44.9585,44.9676,44.9314,44.9404,74946.0
2019-12-09 15:00:00,49.59,49.63,49.58,49.6,67282.0,44.9404,44.9767,44.9314,44.9495,67282.0
2019-12-09 15:30:00,49.59,49.63,49.49,49.5,579934.0,44.9404,44.9767,44.8498,44.8589,579934.0
2019-12-10 09:30:00,49.65,49.74,49.54,49.72,151188.0,44.9948,45.0763,44.8951,45.0582,151188.0
2019-12-10 10:00:00,49.71,49.8,49.67,49.74,268054.0,45.0492,45.1307,45.0129,45.0763,268054.0
2019-12-10 10:30:00,49.73,49.73,49.58,49.68,117512.0,45.0673,45.0673,44.9314,45.022,117512.0
2019-12-10 11:00:00,49.68,49.72,49.41,49.65,85472.0,45.022,45.0582,44.7773,44.9948,85472.0
2019-12-10 11:30:00,49.66,49.68,49.5,49.52,78286.0,45.0039,45.022,44.8589,44.877,78286.0
2019-12-10 12:00:00,49.52,49.52,49.4,49.43,155016.0,44.877,44.877,44.7682,44.7954,155016.0
2019-12-10 12:30:00,49.43,49.46,49.35,49.45,200900.0,44.7954,44.8226,44.7229,44.8135,200900.0
2019-12-10 13:00:00,49.46,49.54,49.44,49.48,93460.0,44.8226,44.8951,44.8045,44.8407,93460.0
2019-12-10 13:30:00,49.48,49.48,49.37,49.43,60172.0,44.8407,44.8407,44.741,44.7954,60172.0
2019-12-10 14:00:00,49.43,49.46,49.38,49.39,73686.0,44.7954,44.8226,44.7501,44.7592,73686.0
2019-12-10 14:30:00,49.4,49.42,49.38,49.38,66806.0,44.7682,44.7864,44.7501,44.7501,66806.0
2019-12-10 15:00:00,49.38,49.44,49.29,49.31,203318.0,44.7501,44.8045,44.6685,44.6867,203318.0
2019-12-10 15:30:00,49.32,49.33,49.12,49.23,313446.0,44.6957,44.7048,44.5145,44.6142,313446.0
2019-12-11 09:30:00,49.38,49.57,49.16,49.44,279108.0,44.7501,44.9223,44.5507,44.8045,279108.0
2019-12-11 10:00:00,49.45,49.9,49.43,49.77,155276.0,44.8135,45.2213,44.7954,45.1035,155276.0
2019-12-11 10:30:00,49.72,49.81,49.58,49.6,66464.0,45.0582,45.1398,44.9314,44.9495,66464.0
2019-12-11 11:00:00,49.63,49.72,49.55,49.67,53770.0,44.9767,45.0582,44.9042,45.0129,53770.0
2019-12-11 11:30:00,49.68,49.71,49.57,49.59,64920.0,45.022,45.0492,44.9223,44.9404,64920.0
2019-12-11 12:00:00,49.59,49.64,49.47,49.57,47118.0,44.9404,44.9857,44.8317,44.9223,47118.0
2019-12-11 12:30:00,49.52,49.53,49.41,49.48,57690.0,44.877,44.886,44.7773,44.8407,57690.0
2019-12-11 13:00:00,49.47,49.52,49.42,49.52,55994.0,44.8317,44.877,44.7864,44.877,55994.0
2019-12-11 13:30:00,49.52,49.56,49.45,49.56,72854.0,44.877,44.9132,44.8135,44.9132,72854.0
2019-12-11 14:00:00,49.55,49.68,49.55,49.57,191152.0,44.9042,45.022,44.9042,44.9223,191152.0
2019-12-11 14:30:00,49.58,49.7,49.56,49.63,97062.0,44.9314,45.0401,44.9132,44.9767,97062.0
2019-12-11 15:00:00,49.63,49.71,49.62,49.69,97862.0,44.9767,45.0492,44.9676,45.031,97862.0
2019-12-11 15:30:00,49.68,49.72,49.62,49.68,355694.0,45.022,45.0582,44.9676,45.022,355694.0
2019-12-12 09:30:00,49.67,51.12,49.44,51.07,642576.0,45.0129,46.327,44.8045,46.2816,642576.0
2019-12-12 10:00:00,51.08,51.73,51.08,51.35,628150.0,46.2907,46.8798,46.2907,46.5354,628150.0
2019-12-12 10:30:00,51.37,51.42,51.08,51.21,270932.0,46.5535,46.5988,46.2907,46.4085,270932.0
2019-12-12 11:00:00,51.22,51.22,51.02,51.03,178206.0,46.4176,46.4176,46.2363,46.2454,178206.0
2019-12-12 11:30:00,51.01,51.02,50.74,50.94,177386.0,46.2273,46.2363,45.9826,46.1638,177386.0
2019-12-12 12:00:00,50.95,51.06,50.85,50.94,144522.0,46.1729,46.2726,46.0823,46.1638,144522.0
2019-12-12 12:30:00,50.94,51.3,50.93,51.1,297384.0,46.1638,46.4901,46.1548,46.3088,297384.0
2019-12-12 13:00:00,51.12,51.23,51.11,51.13,128146.0,46.327,46.4266,46.3179,46.336,128146.0
2019-12-12 13:30:00,51.13,51.25,51.13,51.19,80860.0,46.336,46.4448,46.336,46.3904,80860.0
2019-12-12 14:00:00,51.18,51.21,51.04,51.09,80670.0,46.3813,46.4085,46.2545,46.2998,80670.0
2019-12-12 14:30:00,51.08,51.44,51.07,51.28,102288.0,46.2907,46.617,46.2816,46.472,102288.0
2019-12-12 15:00:00,51.3,51.46,51.27,51.45,142900.0,46.4901,46.6351,46.4629,46.626,142900.0
2019-12-12 15:30:00,51.44,51.68,51.43,51.58,726698.0,46.617,46.8345,46.6079,46.7438,726698.0
2019-12-13 09:30:00,51.47,51.79,51.14,51.62,338296.0,46.6441,46.9341,46.3451,46.7801,338296.0
2019-12-13 10:00:00,51.61,52.33,51.57,51.99,253578.0,46.771,47.4235,46.7348,47.1154,253578.0
2019-12-13 10:30:00,51.96,51.97,51.45,51.47,814492.0,47.0882,47.0973,46.626,46.6441,814492.0
2019-12-13 11:00:00,51.47,51.69,51.1,51.2,477024.0,46.6441,46.8435,46.3088,46.3995,477024.0
2019-12-13 11:30:00,51.2,51.52,51.2,51.41,257906.0,46.3995,46.6895,46.3995,46.5898,257906.0
2019-12-13 12:00:00,51.42,51.56,51.32,51.38,184758.0,46.5988,46.7257,46.5082,46.5626,184758.0
2019-12-13 12:30:00,51.39,51.46,51.31,51.41,158924.0,46.5716,46.6351,46.4991,46.5898,158924.0
2019-12-13 13:00:00,51.41,51.44,51.3,51.3,88460.0,46.5898,46.617,46.4901,46.4901,88460.0
2019-12-13 13:30:00,51.31,51.36,51.21,51.22,97670.0,46.4991,46.5445,46.4085,46.4176,97670.0
2019-12-13 14:00:00,51.22,51.24,51.07,51.08,112684.0,46.4176,46.4357,46.2816,46.2907,112684.0
2019-12-13 14:30:00,51.09,51.1,51.02,51.08,109730.0,46.2998,46.3088,46.2363,46.2907,109730.0
2019-12-13 15:00:00,51.09,51.22,51.08,51.09,208324.0,46.2998,46.4176,46.2907,46.2998,208324.0
2019-12-13 15:30:00,51.09,51.14,50.92,51.04,577484.0,46.2998,46.3451,46.1457,46.2545,577484.0
2019-12-16 09:30:00,51.51,52.48,51.44,52.24,348990.0,46.6804,47.5594,46.617,47.3419,348990.0
2019-12-16 10:00:00,52.22,52.27,51.77,51.82,281858.0,47.3238,47.3691,46.916,46.9613,281858.0
2019-12-16 10:30:00,51.82,51.91,51.73,51.85,126858.0,46.9613,47.0429,46.8798,46.9885,126858.0
2019-12-16 11:00:00,51.87,52.08,51.84,52.05,199458.0,47.0066,47.197,46.9795,47.1698,199458.0
2019-12-16 11:30:00,52.03,52.04,51.73,51.8,123504.0,47.1516,47.1607,46.8798,46.9432,123504.0
2019-12-16 12:00:00,51.8,51.88,51.77,51.77,122334.0,46.9432,47.0157,46.916,46.916,122334.0
2019-12-16 12:30:00,51.79,51.79,51.53,51.53,137448.0,46.9341,46.9341,46.6985,46.6985,137448.0
2019-12-16 13:00:00,51.53,51.62,51.46,51.59,160244.0,46.6985,46.7801,46.6351,46.7529,160244.0
2019-12-16 13:30:00,51.6,51.74,51.58,51.7,80698.0,46.762,46.8888,46.7438,46.8526,80698.0
2019-12-16 14:00:00,51.71,51.99,51.7,51.97,276730.0,46.8616,47.1154,46.8526,47.0973,276730.0
2019-12-16 14:30:00,51.96,52.01,51.83,51.83,152092.0,47.0882,47.1335,46.9704,46.9704,152092.0
2019-12-16 15:00:00,51.83,51.84,51.62,51.62,233722.0,46.9704,46.9795,46.7801,46.7801,233722.0
2019-12-16 15:30:00,51.63,51.77,51.6,51.63,631796.0,46.7891,46.916,46.762,46.7891,631796.0
2019-12-17 09:30:00,51.75,51.81,51.33,51.38,100686.0,46.8979,46.9523,46.5173,46.5626,100686.0
2019-12-17 10:00:00,51.38,51.65,51.32,51.63,158596.0,46.5626,46.8073,46.5082,46.7891,158596.0
2019-12-17 10:30:00,51.63,51.63,51.4,51.42,78500.0,46.7891,46.7891,46.5807,46.5988,78500.0
2019-12-17 11:00:00,51.42,51.54,51.42,51.49,71400.0,46.5988,46.7076,46.5988,46.6623,71400.0
2019-12-17 11:30:00,51.49,51.63,51.49,51.63,69268.0,46.6623,46.7891,46.6623,46.7891,69268.0
2019-12-17 12:00:00,51.63,51.67,51.59,51.66,126284.0,46.7891,46.8254,46.7529,46.8163,126284.0
2019-12-17 12:30:00,51.65,51.66,51.56,51.59,99268.0,46.8073,46.8163,46.7257,46.7529,99268.0
2019-12-17 13:00:00,51.6,51.61,51.51,51.52,79716.0,46.762,46.771,46.6804,46.6895,79716.0
2019-12-17 13:30:00,51.52,51.52,51.35,51.37,78148.0,46.6895,46.6895,46.5354,46.5535,78148.0
2019-12-17 14:00:00,51.37,51.41,51.3,51.33,100324.0,46.5535,46.5898,46.4901,46.5173,100324.0
2019-12-17 14:30:00,51.33,51.36,51.26,51.32,96822.0,46.5173,46.5445,46.4538,46.5082,96822.0
2019-12-17 15:00:00,51.32,51.38,51.29,51.37,90416.0,46.5082,46.5626,46.481,46.5535,90416.0
2019-12-17 15:30:00,51.36,51.36,51.21,51.21,545376.0,46.5445,46.5445,46.4085,46.4085,545376.0
2019-12-18 09:30:00,51.22,51.27,50.69,50.92,433318.0,46.4176,46.4629,45.9373,46.1457,433318.0
2019-12-18 10:00:00,50.92,51.0,50.76,50.85,217468.0,46.1457,46.2182,46.0007,46.0823,217468.0
2019-12-18 10:30:00,50.85,50.95,50.81,50.95,121068.0,46.0823,46.1729,46.046,46.1729,121068.0
2019-12-18 11:00:00,50.95,51.0,50.83,50.99,122440.0,46.1729,46.2182,46.0642,46.2091,122440.0
2019-12-18 11:30:00,50.99,51.0,50.82,50.87,140390.0,46.2091,46.2182,46.0551,46.1004,140390.0
2019-12-18 12:00:00,50.87,51.02,50.84,50.99,104148.0,46.1004,46.2363,46.0732,46.2091,104148.0
2019-12-18 12:30:00,50.98,51.01,50.9,50.91,50750.0,46.2001,46.2273,46.1276,46.1366,50750.0
2019-12-18 13:00:00,50.91,51.01,50.88,50.96,188426.0,46.1366,46.2273,46.1095,46.182,188426.0
2019-12-18 13:30:00,50.95,51.04,50.91,51.03,138328.0,46.1729,46.2545,46.1366,46.2454,138328.0
2019-12-18 14:00:00,51.04,51.16,51.0,51.02,112576.0,46.2545,46.3632,46.2182,46.2363,112576.0
2019-12-18 14:30:00,51.02,51.06,50.91,50.92,161204.0,46.2363,46.2726,46.1366,46.1457,161204.0
2019-12-18 15:00:00,50.91,51.06,50.85,51.05,224500.0,46.1366,46.2726,46.0823,46.2635,224500.0
2019-12-18 15:30:00,51.05,51.21,50.94,50.96,510914.0,46.2635,46.4085,46.1638,46.182,510914.0
2019-12-19 09:30:00,51.15,51.24,50.8,51.08,183612.0,46.3541,46.4357,46.037,46.2907,183612.0
2019-12-19 10:00:00,51.07,51.13,50.86,51.12,172302.0,46.2816,46.336,46.0913,46.327,172302.0
2019-12-19 10:30:00,51.13,51.16,50.84,50.85,126174.0,46.336,46.3632,46.0732,46.0823,126174.0
2019-12-19 11:00:00,50.83,50.93,50.72,50.79,231010.0,46.0642,46.1548,45.9645,46.0279,231010.0
2019-12-19 11:30:00,50.79,50.89,50.79,50.84,78484.0,46.0279,46.1185,46.0279,46.0732,78484.0
2019-12-19 12:00:00,50.84,50.97,50.83,50.95,65964.0,46.0732,46.191,46.0642,46.1729,65964.0
2019-12-19 12:30:00,50.94,51.0,50.9,51.0,89186.0,46.1638,46.2182,46.1276,46.2182,89186.0
2019-12-19 13:00:00,51.0,51.05,50.91,51.02,63966.0,46.2182,46.2635,46.1366,46.2363,63966.0
2019-12-19 13:30:00,51.02,51.18,51.02,51.1,71548.0,46.2363,46.3813,46.2363,46.3088,71548.0
2019-12-19 14:00:00,51.1,51.14,51.05,51.13,82036.0,46.3088,46.3451,46.2635,46.336,82036.0
2019-12-19 14:30:00,51.13,51.26,51.13,51.25,60068.0,46.336,46.4538,46.336,46.4448,60068.0
2019-12-19 15:00:00,51.24,51.27,51.15,51.16,77618.0,46.4357,46.4629,46.3541,46.3632,77618.0
2019-12-19 15:30:00,51.16,51.23,51.12,51.18,295488.0,46.3632,46.4266,46.327,46.3813,295488.0
2019-12-20 09:30:00,52.05,52.05,51.22,51.72,738082.0,47.1698,47.1698,46.4176,46.8707,738082.0
2019-12-20 10:00:00,51.71,51.84,51.63,51.72,124482.0,46.8616,46.9795,46.7891,46.8707,124482.0
2019-12-20 10:30:00,51.72,52.09,51.65,52.08,205306.0,46.8707,47.206,46.8073,47.197,205306.0
2019-12-20 11:00:00,52.05,52.19,52.02,52.12,148748.0,47.1698,47.2966,47.1426,47.2332,148748.0
2019-12-20 11:30:00,52.13,52.27,52.13,52.15,114396.0,47.2423,47.3691,47.2423,47.2604,114396.0
2019-12-20 12:00:00,52.15,52.21,52.1,52.17,78020.0,47.2604,47.3148,47.2151,47.2785,78020.0
2019-12-20 12:30:00,52.16,52.34,52.16,52.28,110160.0,47.2694,47.4326,47.2694,47.3782,110160.0
2019-12-20 13:00:00,52.29,52.6,52.28,52.57,181028.0,47.3873,47.6682,47.3782,47.641,181028.0
2019-12-20 13:30:00,52.58,52.65,52.49,52.57,140936.0,47.6501,47.7135,47.5685,47.641,140936.0
2019-12-20 14:00:00,52.56,52.56,52.44,52.46,90750.0,47.6319,47.6319,47.5232,47.5413,90750.0
2019-12-20 14:30:00,52.46,52.57,52.4,52.56,73512.0,47.5413,47.641,47.4869,47.6319,73512.0
2019-12-20 15:00:00,52.56,52.6,52.39,52.4,175978.0,47.6319,47.6682,47.4779,47.4869,175978.0
2019-12-20 15:30:00,52.4,52.41,52.24,52.35,763820.0,47.4869,47.496,47.3419,47.4416,763820.0
2019-12-23 09:30:00,52.48,52.79,52.19,52.27,181920.0,47.5594,47.8404,47.2966,47.3691,181920.0
2019-12-23 10:00:00,52.2,52.52,52.13,52.33,102422.0,47.3057,47.5957,47.2423,47.4235,102422.0
2019-12-23 10:30:00,52.35,52.44,52.25,52.41,108652.0,47.4416,47.5232,47.351,47.496,108652.0
2019-12-23 11:00:00,52.38,52.42,52.22,52.26,95436.0,47.4688,47.5051,47.3238,47.3601,95436.0
2019-12-23 11:30:00,52.26,52.57,52.26,52.52,76290.0,47.3601,47.641,47.3601,47.5957,76290.0
2019-12-23 12:00:00,52.52,52.54,52.46,52.48,59644.0,47.5957,47.6138,47.5413,47.5594,59644.0
2019-12-23 12:30:00,52.48,52.49,52.42,52.49,50068.0,47.5594,47.5685,47.5051,47.5685,50068.0
2019-12-23 13:00:00,52.5,52.56,52.49,52.51,89684.0,47.5776,47.6319,47.5685,47.5866,89684.0
2019-12-23 13:30:00,52.51,52.55,52.49,52.52,86386.0,47.5866,47.6229,47.5685,47.5957,86386.0
2019-12-23 14:00:00,52.51,52.64,52.51,52.62,67390.0,47.5866,47.7044,47.5866,47.6863,67390.0
2019-12-23 14:30:00,52.6,52.65,52.56,52.6,119072.0,47.6682,47.7135,47.6319,47.6682,119072.0
2019-12-23 15:00:00,52.61,52.62,52.51,52.52,76890.0,47.6773,47.6863,47.5866,47.5957,76890.0
2019-12-23 15:30:00,52.5,52.54,52.43,52.49,171358.0,47.5776,47.6138,47.5141,47.5685,171358.0
2019-12-24 09:30:00,52.41,52.54,52.01,52.38,50672.0,47.496,47.6138,47.1335,47.4688,50672.0
2019-12-24 10:00:00,52.42,52.45,52.3,52.31,28756.0,47.5051,47.5323,47.3963,47.4054,28756.0
2019-12-24 10:30:00,52.34,52.44,52.27,52.31,31706.0,47.4326,47.5232,47.3691,47.4054,31706.0
2019-12-24 11:00:00,52.32,52.52,52.31,52.48,55154.0,47.4144,47.5957,47.4054,47.5594,55154.0
2019-12-24 11:30:00,52.48,52.57,52.45,52.54,26712.0,47.5594,47.641,47.5323,47.6138,26712.0
2019-12-24 12:00:00,52.54,52.58,52.4,52.44,57574.0,47.6138,47.6501,47.4869,47.5232,57574.0
2019-12-24 12:30:00,52.44,52.52,52.35,52.52,152178.0,47.5232,47.5957,47.4416,47.5957,152178.0
2019-12-26 09:30:00,52.63,52.63,52.38,52.54,41548.0,47.6954,47.6954,47.4688,47.6138,41548.0
2019-12-26 10:00:00,52.55,52.6,52.42,52.59,36868.0,47.6229,47.6682,47.5051,47.6591,36868.0
2019-12-26 10:30:00,52.6,52.62,52.54,52.61,15918.0,47.6682,47.6863,47.6138,47.6773,15918.0
2019-12-26 11:00:00,52.6,52.81,52.58,52.79,58666.0,47.6682,47.8585,47.6501,47.8404,58666.0
2019-12-26 11:30:00,52.79,52.82,52.63,52.63,43986.0,47.8404,47.8676,47.6954,47.6954,43986.0
2019-12-26 12:00:00,52.64,52.7,52.54,52.6,55108.0,47.7044,47.7588,47.6138,47.6682,55108.0
2019-12-26 12:30:00,52.59,52.72,52.54,52.69,175314.0,47.6591,47.7769,47.6138,47.7498,175314.0
2019-12-26 13:00:00,52.68,52.73,52.63,52.68,125070.0,47.7407,47.786,47.6954,47.7407,125070.0
2019-12-26 13:30:00,52.67,52.85,52.67,52.81,27194.0,47.7316,47.8948,47.7316,47.8585,27194.0
2019-12-26 14:00:00,52.81,52.86,52.8,52.84,28262.0,47.8585,47.9038,47.8494,47.8857,28262.0
2019-12-26 14:30:00,52.86,52.9,52.8,52.9,41200.0,47.9038,47.9401,47.8494,47.9401,41200.0
2019-12-26 15:00:00,52.9,52.91,52.79,52.81,46596.0,47.9401,47.9491,47.8404,47.8585,46596.0
2019-12-26 15:30:00,52.81,52.97,52.78,52.97,221532.0,47.8585,48.0035,47.8313,48.0035,221532.0
2019-12-27 09:30:00,53.03,53.08,52.58,52.6,61132.0,48.0579,48.1032,47.6501,47.6682,61132.0
2019-12-27 10:00:00,52.62,52.71,52.55,52.61,59166.0,47.6863,47.7679,47.6229,47.6773,59166.0
2019-12-27 10:30:00,52.58,52.73,52.56,52.7,34288.0,47.6501,47.786,47.6319,47.7588,34288.0
2019-12-27 11:00:00,52.72,52.77,52.6,52.68,39438.0,47.7769,47.8223,47.6682,47.7407,39438.0
2019-12-27 11:30:00,52.69,52.76,52.68,52.76,34210.0,47.7498,47.8132,47.7407,47.8132,34210.0
2019-12-27 12:00:00,52.75,52.76,52.59,52.62,35754.0,47.8041,47.8132,47.6591,47.6863,35754.0
2019-12-27 12:30:00,52.63,52.75,52.61,52.74,34296.0,47.6954,47.8041,47.6773,47.7951,34296.0
2019-12-27 13:00:00,52.77,52.77,52.66,52.71,30514.0,47.8223,47.8223,47.7226,47.7679,30514.0
2019-12-27 13:30:00,52.71,52.76,52.69,52.72,19346.0,47.7679,47.8132,47.7498,47.7769,19346.0
2019-12-27 14:00:00,52.71,52.82,52.67,52.79,48120.0,47.7679,47.8676,47.7316,47.8404,48120.0
2019-12-27 14:30:00,52.8,52.89,52.78,52.86,24104.0,47.8494,47.931,47.8313,47.9038,24104.0
2019-12-27 15:00:00,52.87,52.88,52.8,52.82,30908.0,47.9129,47.9219,47.8494,47.8676,30908.0
2019-12-27 15:30:00,52.82,52.85,52.58,52.77,154854.0,47.8676,47.8948,47.6501,47.8223,154854.0
2019-12-30 09:30:00,52.76,52.76,52.15,52.26,54752.0,47.8132,47.8132,47.2604,47.3601,54752.0
2019-12-30 10:00:00,52.29,52.46,52.23,52.36,51974.0,47.3873,47.5413,47.3329,47.4507,51974.0
2019-12-30 10:30:00,52.36,52.45,52.29,52.43,88660.0,47.4507,47.5323,47.3873,47.5141,88660.0
2019-12-30 11:00:00,52.44,52.52,52.3,52.51,107096.0,47.5232,47.5957,47.3963,47.5866,107096.0
2019-12-30 11:30:00,52.49,52.71,52.46,52.7,92538.0,47.5685,47.7679,47.5413,47.7588,92538.0
2019-12-30 12:00:00,52.69,52.79,52.66,52.76,86534.0,47.7498,47.8404,47.7226,47.8132,86534.0
2019-12-30 12:30:00,52.76,52.77,52.62,52.62,60544.0,47.8132,47.8223,47.6863,47.6863,60544.0
2019-12-30 13:00:00,52.61,52.7,52.6,52.61,34158.0,47.6773,47.7588,47.6682,47.6773,34158.0
2019-12-30 13:30:00,52.61,52.64,52.59,52.6,45200.0,47.6773,47.7044,47.6591,47.6682,45200.0
2019-12-30 14:00:00,52.6,52.6,52.41,52.5,54040.0,47.6682,47.6682,47.496,47.5776,54040.0
2019-12-30 14:30:00,52.5,52.5,52.35,52.38,240716.0,47.5776,47.5776,47.4416,47.4688,240716.0
2019-12-30 15:00:00,52.38,52.57,52.37,52.55,48096.0,47.4688,47.641,47.4598,47.6229,48096.0
2019-12-30 15:30:00,52.54,52.56,52.4,52.5,255532.0,47.6138,47.6319,47.4869,47.5776,255532.0
2019-12-31 09:30:00,52.52,52.64,52.27,52.37,98304.0,47.5957,47.7044,47.3691,47.4598,98304.0
2019-12-31 10:00:00,52.37,52.4,52.09,52.1,240964.0,47.4598,47.4869,47.206,47.2151,240964.0
2019-12-31 10:30:00,52.11,52.19,51.92,52.03,135302.0,47.2241,47.2966,47.052,47.1516,135302.0
2019-12-31 11:00:00,52.03,52.13,51.99,52.12,59858.0,47.1516,47.2423,47.1154,47.2332,59858.0
2019-12-31 11:30:00,52.09,52.26,52.09,52.19,70518.0,47.206,47.3601,47.206,47.2966,70518.0
2019-12-31 12:00:00,52.21,52.21,51.88,51.94,185508.0,47.3148,47.3148,47.0157,47.0701,185508.0
2019-12-31 12:30:00,51.96,52.19,51.95,52.08,123498.0,47.0882,47.2966,47.0791,47.197,123498.0
2019-12-31 13:00:00,52.07,52.08,51.96,51.96,54580.0,47.1879,47.197,47.0882,47.0882,54580.0
2019-12-31 13:30:00,51.97,52.15,51.96,52.15,103320.0,47.0973,47.2604,47.0882,47.2604,103320.0
2019-12-31 14:00:00,52.15,52.22,52.12,52.21,60338.0,47.2604,47.3238,47.2332,47.3148,60338.0
2019-12-31 14:30:00,52.21,52.22,52.11,52.18,60450.0,47.3148,47.3238,47.2241,47.2876,60450.0
2019-12-31 15:00:00,52.18,52.32,52.13,52.29,92844.0,47.2876,47.4144,47.2423,47.3873,92844.0
2019-12-31 15:30:00,52.29,52.38,52.23,52.38,341586.0,47.3873,47.4688,47.3329,47.4688,341586.0
2020-01-02 09:30:00,52.99,53.46,52.89,53.22,396844.0,48.0216,48.4476,47.931,48.2301,396844.0
2020-01-02 10:00:00,53.15,53.22,52.85,52.92,181546.0,48.1666,48.2301,47.8948,47.9582,181546.0
2020-01-02 10:30:00,52.93,52.99,52.6,52.99,161528.0,47.9673,48.0216,47.6682,48.0216,161528.0
2020-01-02 11:00:00,53.02,53.13,52.9,53.13,108352.0,48.0488,48.1485,47.9401,48.1485,108352.0
2020-01-02 11:30:00,53.13,53.24,52.95,53.24,143560.0,48.1485,48.2482,47.9854,48.2482,143560.0
2020-01-02 12:00:00,53.23,53.48,53.22,53.46,234870.0,48.2391,48.4657,48.2301,48.4476,234870.0
2020-01-02 12:30:00,53.44,53.72,53.44,53.66,360424.0,48.4294,48.6832,48.4294,48.6288,360424.0
2020-01-02 13:00:00,53.65,53.69,53.51,53.59,206626.0,48.6197,48.656,48.4929,48.5654,206626.0
2020-01-02 13:30:00,53.6,53.7,53.58,53.65,118122.0,48.5744,48.6651,48.5563,48.6197,118122.0
2020-01-02 14:00:00,53.65,53.93,53.65,53.88,184840.0,48.6197,48.8735,48.6197,48.8282,184840.0
2020-01-02 14:30:00,53.88,54.05,53.83,53.93,218154.0,48.8282,48.9822,48.7829,48.8735,218154.0
2020-01-02 15:00:00,53.92,53.98,53.82,53.82,357770.0,48.8644,48.9188,48.7738,48.7738,357770.0
2020-01-02 15:30:00,53.83,53.87,53.7,53.82,956652.0,48.7829,48.8191,48.6651,48.7738,956652.0
2020-01-03 09:30:00,52.7,53.43,52.43,53.08,405778.0,47.7588,48.4204,47.5141,48.1032,405778.0
2020-01-03 10:00:00,53.06,53.11,52.69,52.74,254120.0,48.0851,48.1304,47.7498,47.7951,254120.0
2020-01-03 10:30:00,52.74,52.86,52.6,52.86,167168.0,47.7951,47.9038,47.6682,47.9038,167168.0
2020-01-03 11:00:00,52.85,52.99,52.77,52.95,118988.0,47.8948,48.0216,47.8223,47.9854,118988.0
2020-01-03 11:30:00,52.93,53.34,52.93,53.24,187420.0,47.9673,48.3388,47.9673,48.2482,187420.0
2020-01-03 12:00:00,53.24,53.39,53.21,53.23,118234.0,48.2482,48.3841,48.221,48.2391,118234.0
2020-01-03 12:30:00,53.24,53.25,53.07,53.1,153400.0,48.2482,48.2573,48.0941,48.1213,153400.0
2020-01-03 13:00:00,53.12,53.19,52.99,53.1,78616.0,48.1394,48.2029,48.0216,48.1213,78616.0
2020-01-03 13:30:00,53.15,53.17,52.87,53.02,120110.0,48.1666,48.1848,47.9129,48.0488,120110.0
2020-01-03 14:00:00,53.02,53.07,52.73,52.77,118722.0,48.0488,48.0941,47.786,47.8223,118722.0
2020-01-03 14:30:00,52.79,52.82,52.7,52.78,201598.0,47.8404,47.8676,47.7588,47.8313,201598.0
2020-01-03 15:00:00,52.8,52.85,52.7,52.73,159224.0,47.8494,47.8948,47.7588,47.786,159224.0
2020-01-03 15:30:00,52.74,52.83,52.59,52.59,747202.0,47.7951,47.8766,47.6591,47.6591,747202.0
2020-01-06 09:30:00,51.83,52.02,51.51,51.97,227452.0,46.9704,47.1426,46.6804,47.0973,227452.0
2020-01-06 10:00:00,51.99,52.12,51.76,51.87,242182.0,47.1154,47.2332,46.907,47.0066,242182.0
2020-01-06 10:30:00,51.88,52.08,51.71,51.96,304196.0,47.0157,47.197,46.8616,47.0882,304196.0
2020-01-06 11:00:00,51.97,52.07,51.87,51.92,211910.0,47.0973,47.1879,47.0066,47.052,211910.0
2020-01-06 11:30:00,51.92,52.02,51.88,51.94,109844.0,47.052,47.1426,47.0157,47.0701,109844.0
2020-01-06 12:00:00,51.94,52.02,51.88,51.99,76036.0,47.0701,47.1426,47.0157,47.1154,76036.0
2020-01-06 12:30:00,51.99,52.02,51.85,51.88,82242.0,47.1154,47.1426,46.9885,47.0157,82242.0
2020-01-06 13:00:00,51.88,51.96,51.83,51.95,181396.0,47.0157,47.0882,46.9704,47.0791,181396.0
2020-01-06 13:30:00,51.93,51.99,51.9,51.97,72180.0,47.061,47.1154,47.0338,47.0973,72180.0
2020-01-06 14:00:00,51.95,51.96,51.88,51.92,131302.0,47.0791,47.0882,47.0157,47.052,131302.0
2020-01-06 14:30:00,51.92,51.93,51.84,51.88,125922.0,47.052,47.061,46.9795,47.0157,125922.0
2020-01-06 15:00:00,51.88,51.97,51.84,51.9,156742.0,47.0157,47.0973,46.9795,47.0338,156742.0
2020-01-06 15:30:00,51.91,51.95,51.83,51.87,564966.0,47.0429,47.0791,46.9704,47.0066,564966.0
2020-01-07 09:30:00,53.95,54.44,53.44,54.37,2436716.0,48.8916,49.3357,48.4294,49.2722,2436716.0
2020-01-07 10:00:00,54.38,54.63,54.27,54.48,1063968.0,49.2813,49.5079,49.1816,49.3719,1063968.0
2020-01-07 10:30:00,54.49,54.51,54.12,54.38,521138.0,49.381,49.3991,49.0457,49.2813,521138.0
2020-01-07 11:00:00,54.4,54.71,54.39,54.68,544394.0,49.2994,49.5804,49.2904,49.5532,544394.0
2020-01-07 11:30:00,54.69,54.88,54.65,54.81,781344.0,49.5622,49.7344,49.526,49.671,781344.0
2020-01-07 12:00:00,54.8,55.09,54.76,55.08,354688.0,49.6619,49.9247,49.6257,49.9157,354688.0
2020-01-07 12:30:00,55.08,55.34,55.06,55.21,569946.0,49.9157,50.1513,49.8975,50.0335,569946.0
2020-01-07 13:00:00,55.21,55.4,54.96,55.1,448422.0,50.0335,50.2057,49.8069,49.9338,448422.0
2020-01-07 13:30:00,55.09,55.18,54.85,55.14,517614.0,49.9247,50.0063,49.7072,49.97,517614.0
2020-01-07 14:00:00,55.13,55.15,54.69,54.92,550184.0,49.961,49.9791,49.5622,49.7707,550184.0
2020-01-07 14:30:00,54.91,55.29,54.89,55.21,487708.0,49.7616,50.106,49.7435,50.0335,487708.0
2020-01-07 15:00:00,55.22,55.24,55.04,55.11,474758.0,50.0425,50.0607,49.8794,49.9429,474758.0
2020-01-07 15:30:00,55.1,55.35,55.06,55.35,1100020.0,49.9338,50.1604,49.8975,50.1604,1100020.0
2020-01-08 09:30:00,55.3,55.38,54.84,55.28,483140.0,50.115,50.1875,49.6982,50.0969,483140.0
2020-01-08 10:00:00,55.29,55.34,54.9,54.9,249974.0,50.106,50.1513,49.7525,49.7525,249974.0
2020-01-08 10:30:00,54.92,55.03,54.45,54.5,249530.0,49.7707,49.8704,49.3447,49.39,249530.0
2020-01-08 11:00:00,54.5,54.85,54.42,54.81,172948.0,49.39,49.7072,49.3176,49.671,172948.0
2020-01-08 11:30:00,54.8,55.21,54.6,54.99,207364.0,49.6619,50.0335,49.4807,49.8341,207364.0
2020-01-08 12:00:00,54.99,55.15,54.95,55.09,126244.0,49.8341,49.9791,49.7979,49.9247,126244.0
2020-01-08 12:30:00,55.08,55.11,54.96,55.07,79816.0,49.9157,49.9429,49.8069,49.9066,79816.0
2020-01-08 13:00:00,55.08,55.09,54.88,54.89,78734.0,49.9157,49.9247,49.7344,49.7435,78734.0
2020-01-08 13:30:00,54.88,55.05,54.86,54.97,165532.0,49.7344,49.8885,49.7163,49.816,165532.0
2020-01-08 14:00:00,54.97,55.07,54.96,54.98,149050.0,49.816,49.9066,49.8069,49.825,149050.0
2020-01-08 14:30:00,54.98,54.98,54.9,54.97,101598.0,49.825,49.825,49.7525,49.816,101598.0
2020-01-08 15:00:00,54.96,55.05,54.9,54.96,241484.0,49.8069,49.8885,49.7525,49.8069,241484.0
2020-01-08 15:30:00,54.96,54.96,54.53,54.63,444016.0,49.8069,49.8069,49.4172,49.5079,444016.0
2020-01-09 09:30:00,55.2,55.32,54.88,55.0,180200.0,50.0244,50.1332,49.7344,49.8432,180200.0
2020-01-09 10:00:00,55.02,55.02,54.75,54.79,167010.0,49.8613,49.8613,49.6166,49.6529,167010.0
2020-01-09 10:30:00,54.79,55.17,54.72,55.08,236036.0,49.6529,49.9972,49.5894,49.9157,236036.0
2020-01-09 11:00:00,55.08,55.1,54.87,54.94,169570.0,49.9157,49.9338,49.7254,49.7888,169570.0
2020-01-09 11:30:00,54.95,55.09,54.85,54.85,153536.0,49.7979,49.9247,49.7072,49.7072,153536.0
2020-01-09 12:00:00,54.88,54.88,54.38,54.44,137894.0,49.7344,49.7344,49.2813,49.3357,137894.0
2020-01-09 12:30:00,54.42,54.46,54.15,54.42,144432.0,49.3176,49.3538,49.0729,49.3176,144432.0
2020-01-09 13:00:00,54.45,54.58,54.38,54.47,105470.0,49.3447,49.4625,49.2813,49.3629,105470.0
2020-01-09 13:30:00,54.47,54.8,54.46,54.78,75880.0,49.3629,49.6619,49.3538,49.6438,75880.0
2020-01-09 14:00:00,54.79,54.85,54.71,54.77,154906.0,49.6529,49.7072,49.5804,49.6347,154906.0
2020-01-09 14:30:00,54.77,54.96,54.77,54.92,144664.0,49.6347,49.8069,49.6347,49.7707,144664.0
2020-01-09 15:00:00,54.92,54.96,54.81,54.94,112970.0,49.7707,49.8069,49.671,49.7888,112970.0
2020-01-09 15:30:00,54.95,55.2,54.94,55.19,475098.0,49.7979,50.0244,49.7888,50.0154,475098.0
2020-01-10 09:30:00,55.35,55.35,55.02,55.15,355566.0,50.1604,50.1604,49.8613,49.9791,355566.0
2020-01-10 10:00:00,55.15,55.2,54.84,54.89,209208.0,49.9791,50.0244,49.6982,49.7435,209208.0
2020-01-10 10:30:00,54.91,55.16,54.86,55.13,174676.0,49.7616,49.9882,49.7163,49.961,174676.0
2020-01-10 11:00:00,55.13,55.15,54.95,54.97,96246.0,49.961,49.9791,49.7979,49.816,96246.0
2020-01-10 11:30:00,54.96,55.06,54.81,54.92,139624.0,49.8069,49.8975,49.671,49.7707,139624.0
2020-01-10 12:00:00,54.91,54.91,54.67,54.82,179830.0,49.7616,49.7616,49.5441,49.68,179830.0
2020-01-10 12:30:00,54.81,54.95,54.77,54.92,72762.0,49.671,49.7979,49.6347,49.7707,72762.0
2020-01-10 13:00:00,54.91,55.11,54.85,55.1,97336.0,49.7616,49.9429,49.7072,49.9338,97336.0
2020-01-10 13:30:00,55.07,55.17,55.04,55.1,171240.0,49.9066,49.9972,49.8794,49.9338,171240.0
2020-01-10 14:00:00,55.08,55.14,55.06,55.09,271948.0,49.9157,49.97,49.8975,49.9247,271948.0
2020-01-10 14:30:00,55.09,55.29,55.07,55.27,374058.0,49.9247,50.106,49.9066,50.0879,374058.0
2020-01-10 15:00:00,55.27,55.29,55.18,55.25,490114.0,50.0879,50.106,50.0063,50.0697,490114.0
2020-01-10 15:30:00,55.23,55.58,55.17,55.42,1166954.0,50.0516,50.3688,49.9972,50.2238,1166954.0
2020-01-13 09:30:00,55.63,55.79,55.29,55.63,517976.0,50.4141,50.5591,50.106,50.4141,517976.0
2020-01-13 10:00:00,55.63,55.74,55.51,55.63,149008.0,50.4141,50.5138,50.3054,50.4141,149008.0
2020-01-13 10:30:00,55.64,55.74,55.52,55.69,296604.0,50.4232,50.5138,50.3144,50.4685,296604.0
2020-01-13 11:00:00,55.7,55.82,55.65,55.77,260140.0,50.4775,50.5863,50.4322,50.541,260140.0
2020-01-13 11:30:00,55.77,55.85,55.71,55.79,160174.0,50.541,50.6135,50.4866,50.5591,160174.0
2020-01-13 12:00:00,55.8,55.81,55.46,55.47,227560.0,50.5682,50.5772,50.26,50.2691,227560.0
2020-01-13 12:30:00,55.48,55.52,55.37,55.4,100544.0,50.2782,50.3144,50.1785,50.2057,100544.0
2020-01-13 13:00:00,55.4,55.47,55.37,55.41,95822.0,50.2057,50.2691,50.1785,50.2147,95822.0
2020-01-13 13:30:00,55.42,55.43,55.34,55.35,101774.0,50.2238,50.2329,50.1513,50.1604,101774.0
2020-01-13 14:00:00,55.35,55.51,55.29,55.51,186862.0,50.1604,50.3054,50.106,50.3054,186862.0
2020-01-13 14:30:00,55.5,55.58,55.38,55.4,117604.0,50.2963,50.3688,50.1875,50.2057,117604.0
2020-01-13 15:00:00,55.41,55.43,55.35,55.4,127204.0,50.2147,50.2329,50.1604,50.2057,127204.0
2020-01-13 15:30:00,55.4,55.63,55.39,55.6,608716.0,50.2057,50.4141,50.1966,50.3869,608716.0
2020-01-14 09:30:00,55.35,55.65,55.27,55.41,226046.0,50.1604,50.4322,50.0879,50.2147,226046.0
2020-01-14 10:00:00,55.38,55.53,55.21,55.34,238262.0,50.1875,50.3235,50.0335,50.1513,238262.0
2020-01-14 10:30:00,55.35,55.6,55.33,55.42,95844.0,50.1604,50.3869,50.1422,50.2238,95844.0
2020-01-14 11:00:00,55.41,55.47,55.34,55.35,139976.0,50.2147,50.2691,50.1513,50.1604,139976.0
2020-01-14 11:30:00,55.36,55.48,55.27,55.45,132734.0,50.1694,50.2782,50.0879,50.251,132734.0
2020-01-14 12:00:00,55.43,55.84,55.42,55.82,86930.0,50.2329,50.6044,50.2238,50.5863,86930.0
2020-01-14 12:30:00,55.83,55.99,55.78,55.91,137594.0,50.5953,50.7403,50.55,50.6678,137594.0
2020-01-14 13:00:00,55.92,56.21,55.87,56.17,187870.0,50.6769,50.9397,50.6316,50.9035,187870.0
2020-01-14 13:30:00,56.16,56.24,55.16,55.17,574044.0,50.8944,50.9669,49.9882,49.9972,574044.0
2020-01-14 14:00:00,55.19,55.35,54.94,55.27,313164.0,50.0154,50.1604,49.7888,50.0879,313164.0
2020-01-14 14:30:00,55.27,55.38,55.1,55.23,463836.0,50.0879,50.1875,49.9338,50.0516,463836.0
2020-01-14 15:00:00,55.24,55.33,55.07,55.13,165156.0,50.0607,50.1422,49.9066,49.961,165156.0
2020-01-14 15:30:00,55.12,55.2,54.94,55.07,597396.0,49.9519,50.0244,49.7888,49.9066,597396.0
2020-01-15 09:30:00,54.84,54.84,54.08,54.24,821786.0,49.6982,49.6982,49.0094,49.1544,821786.0
2020-01-15 10:00:00,54.25,54.41,53.82,53.87,522294.0,49.1635,49.3085,48.7738,48.8191,522294.0
2020-01-15 10:30:00,53.85,54.12,53.85,54.08,495672.0,48.801,49.0457,48.801,49.0094,495672.0
2020-01-15 11:00:00,54.09,54.1,53.75,53.76,564110.0,49.0185,49.0276,48.7104,48.7194,564110.0
2020-01-15 11:30:00,53.76,53.81,53.6,53.62,494140.0,48.7194,48.7647,48.5744,48.5926,494140.0
2020-01-15 12:00:00,53.6,53.7,53.51,53.58,335574.0,48.5744,48.6651,48.4929,48.5563,335574.0
2020-01-15 12:30:00,53.58,53.76,53.46,53.72,962982.0,48.5563,48.7194,48.4476,48.6832,962982.0
2020-01-15 13:00:00,53.7,53.84,53.63,53.83,426636.0,48.6651,48.7919,48.6016,48.7829,426636.0
2020-01-15 13:30:00,53.83,53.98,53.74,53.79,574484.0,48.7829,48.9188,48.7013,48.7466,574484.0
2020-01-15 14:00:00,53.79,54.27,53.74,54.2,669602.0,48.7466,49.1816,48.7013,49.1182,669602.0
2020-01-15 14:30:00,54.21,54.31,54.12,54.19,161422.0,49.1272,49.2179,49.0457,49.1091,161422.0
2020-01-15 15:00:00,54.18,54.19,53.84,53.92,307828.0,49.1001,49.1091,48.7919,48.8644,307828.0
2020-01-15 15:30:00,53.91,53.91,53.64,53.82,2301708.0,48.8554,48.8554,48.6107,48.7738,2301708.0
2020-01-16 09:30:00,54.18,54.67,54.16,54.38,367224.0,49.1001,49.5441,49.0819,49.2813,367224.0
2020-01-16 10:00:00,54.39,54.51,54.13,54.31,263638.0,49.2904,49.3991,49.0547,49.2179,263638.0
2020-01-16 10:30:00,54.28,54.3,53.98,54.22,325538.0,49.1907,49.2088,48.9188,49.1363,325538.0
2020-01-16 11:00:00,54.22,54.27,53.8,53.95,104922.0,49.1363,49.1816,48.7557,48.8916,104922.0
2020-01-16 11:30:00,53.95,54.01,53.74,53.76,65828.0,48.8916,48.946,48.7013,48.7194,65828.0
2020-01-16 12:00:00,53.77,54.02,53.76,53.96,65456.0,48.7285,48.9551,48.7194,48.9007,65456.0
2020-01-16 12:30:00,53.96,54.13,53.96,54.04,49312.0,48.9007,49.0547,48.9007,48.9732,49312.0
2020-01-16 13:00:00,54.05,54.1,54.0,54.04,51648.0,48.9822,49.0276,48.9369,48.9732,51648.0
2020-01-16 13:30:00,54.05,54.27,54.04,54.2,676436.0,48.9822,49.1816,48.9732,49.1182,676436.0
2020-01-16 14:00:00,54.19,54.24,54.02,54.02,71710.0,49.1091,49.1544,48.9551,48.9551,71710.0
2020-01-16 14:30:00,54.02,54.07,53.94,53.99,138454.0,48.9551,49.0004,48.8826,48.9279,138454.0
2020-01-16 15:00:00,54.01,54.13,53.99,54.12,119430.0,48.946,49.0547,48.9279,49.0457,119430.0
2020-01-16 15:30:00,54.13,54.43,54.1,54.42,788788.0,49.0547,49.3266,49.0276,49.3176,788788.0
2020-01-17 09:30:00,54.62,54.65,54.06,54.51,444820.0,49.4988,49.526,48.9913,49.3991,444820.0
2020-01-17 10:00:00,54.49,54.76,54.35,54.74,277116.0,49.381,49.6257,49.2541,49.6075,277116.0
2020-01-17 10:30:00,54.75,54.93,54.65,54.67,288614.0,49.6166,49.7797,49.526,49.5441,288614.0
2020-01-17 11:00:00,54.68,54.77,54.45,54.57,205648.0,49.5532,49.6347,49.3447,49.4535,205648.0
2020-01-17 11:30:00,54.58,54.72,54.55,54.72,103532.0,49.4625,49.5894,49.4354,49.5894,103532.0
2020-01-17 12:00:00,54.73,54.82,54.71,54.81,53130.0,49.5985,49.68,49.5804,49.671,53130.0
2020-01-17 12:30:00,54.8,54.92,54.77,54.91,61762.0,49.6619,49.7707,49.6347,49.7616,61762.0
2020-01-17 13:00:00,54.92,54.99,54.89,54.89,48456.0,49.7707,49.8341,49.7435,49.7435,48456.0
2020-01-17 13:30:00,54.88,54.91,54.82,54.82,96700.0,49.7344,49.7616,49.68,49.68,96700.0
2020-01-17 14:00:00,54.83,54.87,54.7,54.72,52174.0,49.6891,49.7254,49.5713,49.5894,52174.0
2020-01-17 14:30:00,54.73,54.73,54.5,54.63,148528.0,49.5985,49.5985,49.39,49.5079,148528.0
2020-01-17 15:00:00,54.62,54.65,54.51,54.62,130512.0,49.4988,49.526,49.3991,49.4988,130512.0
2020-01-17 15:30:00,54.62,54.77,54.52,54.71,577902.0,49.4988,49.6347,49.4082,49.5804,577902.0
2020-01-21 09:30:00,54.49,54.69,54.24,54.48,220202.0,49.381,49.5622,49.1544,49.3719,220202.0
2020-01-21 10:00:00,54.51,54.71,54.44,54.55,113290.0,49.3991,49.5804,49.3357,49.4354,113290.0
2020-01-21 10:30:00,54.56,54.59,54.43,54.51,138356.0,49.4444,49.4716,49.3266,49.3991,138356.0
2020-01-21 11:00:00,54.52,54.6,54.44,54.46,196726.0,49.4082,49.4807,49.3357,49.3538,196726.0
2020-01-21 11:30:00,54.44,54.72,54.38,54.59,137384.0,49.3357,49.5894,49.2813,49.4716,137384.0
2020-01-21 12:00:00,54.59,54.74,54.48,54.66,207070.0,49.4716,49.6075,49.3719,49.535,207070.0
2020-01-21 12:30:00,54.67,54.71,54.56,54.58,110692.0,49.5441,49.5804,49.4444,49.4625,110692.0
2020-01-21 13:00:00,54.58,54.66,54.48,54.62,83872.0,49.4625,49.535,49.3719,49.4988,83872.0
2020-01-21 13:30:00,54.63,54.63,54.42,54.46,175712.0,49.5079,49.5079,49.3176,49.3538,175712.0
2020-01-21 14:00:00,54.46,54.58,54.38,54.54,111330.0,49.3538,49.4625,49.2813,49.4263,111330.0
2020-01-21 14:30:00,54.54,54.62,54.52,54.6,93540.0,49.4263,49.4988,49.4082,49.4807,93540.0
2020-01-21 15:00:00,54.6,54.83,54.56,54.79,255312.0,49.4807,49.6891,49.4444,49.6529,255312.0
2020-01-21 15:30:00,54.78,54.82,54.52,54.63,461412.0,49.6438,49.68,49.4082,49.5079,461412.0
2020-01-22 09:30:00,54.88,55.18,54.84,55.02,181848.0,49.7344,50.0063,49.6982,49.8613,181848.0
2020-01-22 10:00:00,55.02,55.27,54.97,55.21,76184.0,49.8613,50.0879,49.816,50.0335,76184.0
2020-01-22 10:30:00,55.21,55.38,55.12,55.22,144352.0,50.0335,50.1875,49.9519,50.0425,144352.0
2020-01-22 11:00:00,55.21,55.3,55.11,55.25,60634.0,50.0335,50.115,49.9429,50.0697,60634.0
2020-01-22 11:30:00,55.26,55.49,55.26,55.26,67080.0,50.0788,50.2872,50.0788,50.0788,67080.0
2020-01-22 12:00:00,55.29,55.34,55.1,55.19,78088.0,50.106,50.1513,49.9338,50.0154,78088.0
2020-01-22 12:30:00,55.19,55.33,55.17,55.21,63650.0,50.0154,50.1422,49.9972,50.0335,63650.0
2020-01-22 13:00:00,55.21,55.27,55.15,55.22,87292.0,50.0335,50.0879,49.9791,50.0425,87292.0
2020-01-22 13:30:00,55.2,55.23,54.93,54.93,73676.0,50.0244,50.0516,49.7797,49.7797,73676.0
2020-01-22 14:00:00,54.91,54.97,54.74,54.77,120382.0,49.7616,49.816,49.6075,49.6347,120382.0
2020-01-22 14:30:00,54.75,54.77,54.58,54.66,115148.0,49.6166,49.6347,49.4625,49.535,115148.0
2020-01-22 15:00:00,54.67,54.68,54.4,54.56,200102.0,49.5441,49.5532,49.2994,49.4444,200102.0
2020-01-22 15:30:00,54.56,54.71,54.55,54.68,316764.0,49.4444,49.5804,49.4354,49.5532,316764.0
2020-01-23 09:30:00,54.45,54.88,54.23,54.65,311580.0,49.3447,49.7344,49.1454,49.526,311580.0
2020-01-23 10:00:00,54.63,54.87,54.49,54.87,280806.0,49.5079,49.7254,49.381,49.7254,280806.0
2020-01-23 10:30:00,54.87,55.01,54.78,54.83,184522.0,49.7254,49.8522,49.6438,49.6891,184522.0
2020-01-23 11:00:00,54.82,54.92,54.68,54.7,116512.0,49.68,49.7707,49.5532,49.5713,116512.0
2020-01-23 11:30:00,54.74,54.98,54.7,54.95,120210.0,49.6075,49.825,49.5713,49.7979,120210.0
2020-01-23 12:00:00,54.95,55.07,54.9,55.04,74080.0,49.7979,49.9066,49.7525,49.8794,74080.0
2020-01-23 12:30:00,55.04,55.04,54.74,54.79,78136.0,49.8794,49.8794,49.6075,49.6529,78136.0
2020-01-23 13:00:00,54.82,55.04,54.8,54.9,79570.0,49.68,49.8794,49.6619,49.7525,79570.0
2020-01-23 13:30:00,54.9,55.1,54.9,55.08,86504.0,49.7525,49.9338,49.7525,49.9157,86504.0
2020-01-23 14:00:00,55.09,55.23,55.07,55.13,206648.0,49.9247,50.0516,49.9066,49.961,206648.0
2020-01-23 14:30:00,55.13,55.17,55.02,55.15,111632.0,49.961,49.9972,49.8613,49.9791,111632.0
2020-01-23 15:00:00,55.15,55.18,55.06,55.16,172180.0,49.9791,50.0063,49.8975,49.9882,172180.0
2020-01-23 15:30:00,55.15,55.18,55.07,55.1,466918.0,49.9791,50.0063,49.9066,49.9338,466918.0
2020-01-24 09:30:00,55.66,55.69,54.62,54.63,272160.0,50.4413,50.4685,49.4988,49.5079,272160.0
2020-01-24 10:00:00,54.63,54.67,54.2,54.26,176862.0,49.5079,49.5441,49.1182,49.1726,176862.0
2020-01-24 10:30:00,54.25,54.55,54.23,54.48,157870.0,49.1635,49.4354,49.1454,49.3719,157870.0
2020-01-24 11:00:00,54.48,54.57,54.16,54.3,270120.0,49.3719,49.4535,49.0819,49.2088,270120.0
2020-01-24 11:30:00,54.27,54.41,54.13,54.13,184398.0,49.1816,49.3085,49.0547,49.0547,184398.0
2020-01-24 12:00:00,54.14,54.14,53.69,53.85,193002.0,49.0638,49.0638,48.656,48.801,193002.0
2020-01-24 12:30:00,53.88,54.17,53.85,54.06,326308.0,48.8282,49.091,48.801,48.9913,326308.0
2020-01-24 13:00:00,54.06,54.06,53.59,53.59,192290.0,48.9913,48.9913,48.5654,48.5654,192290.0
2020-01-24 13:30:00,53.61,53.65,53.4,53.56,174866.0,48.5835,48.6197,48.3932,48.5382,174866.0
2020-01-24 14:00:00,53.55,53.57,53.26,53.31,317844.0,48.5291,48.5472,48.2663,48.3116,317844.0
2020-01-24 14:30:00,53.31,53.52,53.15,53.46,382470.0,48.3116,48.5019,48.1666,48.4476,382470.0
2020-01-24 15:00:00,53.46,53.7,53.42,53.69,382454.0,48.4476,48.6651,48.4113,48.656,382454.0
2020-01-24 15:30:00,53.69,53.74,53.49,53.61,650256.0,48.656,48.7013,48.4747,48.5835,650256.0
2020-01-27 09:30:00,51.92,52.24,51.17,51.73,816400.0,47.052,47.3419,46.3723,46.8798,816400.0
2020-01-27 10:00:00,51.73,51.74,51.39,51.62,638612.0,46.8798,46.8888,46.5716,46.7801,638612.0
2020-01-27 10:30:00,51.63,51.72,51.23,51.29,311386.0,46.7891,46.8707,46.4266,46.481,311386.0
2020-01-27 11:00:00,51.3,51.58,51.23,51.45,177240.0,46.4901,46.7438,46.4266,46.626,177240.0
2020-01-27 11:30:00,51.44,51.58,51.43,51.54,94874.0,46.617,46.7438,46.6079,46.7076,94874.0
2020-01-27 12:00:00,51.51,51.96,51.47,51.95,170442.0,46.6804,47.0882,46.6441,47.0791,170442.0
2020-01-27 12:30:00,51.94,52.1,51.78,51.83,167976.0,47.0701,47.2151,46.9251,46.9704,167976.0
2020-01-27 13:00:00,51.83,51.93,51.74,51.89,209822.0,46.9704,47.061,46.8888,47.0248,209822.0
2020-01-27 13:30:00,51.88,52.03,51.85,52.0,102446.0,47.0157,47.1516,46.9885,47.1245,102446.0
2020-01-27 14:00:00,52.02,52.12,51.88,52.11,138020.0,47.1426,47.2332,47.0157,47.2241,138020.0
2020-01-27 14:30:00,52.12,52.15,51.73,51.78,208982.0,47.2332,47.2604,46.8798,46.9251,208982.0
2020-01-27 15:00:00,51.77,51.8,51.61,51.68,181062.0,46.916,46.9432,46.771,46.8345,181062.0
2020-01-27 15:30:00,51.66,51.67,51.46,51.49,417270.0,46.8163,46.8254,46.6351,46.6623,417270.0
2020-01-28 09:30:00,52.08,52.37,51.79,51.93,329302.0,47.197,47.4598,46.9341,47.061,329302.0
2020-01-28 10:00:00,51.93,52.47,51.9,52.41,140474.0,47.061,47.5504,47.0338,47.496,140474.0
2020-01-28 10:30:00,52.4,52.58,52.37,52.49,206798.0,47.4869,47.6501,47.4598,47.5685,206798.0
2020-01-28 11:00:00,52.49,52.49,52.23,52.35,64880.0,47.5685,47.5685,47.3329,47.4416,64880.0
2020-01-28 11:30:00,52.35,52.41,52.26,52.31,65582.0,47.4416,47.496,47.3601,47.4054,65582.0
2020-01-28 12:00:00,52.3,52.48,52.26,52.38,62956.0,47.3963,47.5594,47.3601,47.4688,62956.0
2020-01-28 12:30:00,52.38,52.4,52.18,52.19,168870.0,47.4688,47.4869,47.2876,47.2966,168870.0
2020-01-28 13:00:00,52.2,52.24,52.08,52.17,116580.0,47.3057,47.3419,47.197,47.2785,116580.0
2020-01-28 13:30:00,52.18,52.3,52.12,52.27,57578.0,47.2876,47.3963,47.2332,47.3691,57578.0
2020-01-28 14:00:00,52.27,52.3,52.16,52.16,89854.0,47.3691,47.3963,47.2694,47.2694,89854.0
2020-01-28 14:30:00,52.17,52.27,52.13,52.22,99498.0,47.2785,47.3691,47.2423,47.3238,99498.0
2020-01-28 15:00:00,52.23,52.27,52.15,52.26,206344.0,47.3329,47.3691,47.2604,47.3601,206344.0
2020-01-28 15:30:00,52.25,52.25,52.04,52.1,296190.0,47.351,47.351,47.1607,47.2151,296190.0
2020-01-29 09:30:00,52.17,52.51,51.76,51.8,206118.0,47.2785,47.5866,46.907,46.9432,206118.0
2020-01-29 10:00:00,51.81,52.06,51.55,52.02,214638.0,46.9523,47.1788,46.7166,47.1426,214638.0
2020-01-29 10:30:00,52.02,52.15,51.95,51.99,115846.0,47.1426,47.2604,47.0791,47.1154,115846.0
2020-01-29 11:00:00,51.99,52.05,51.77,51.81,96396.0,47.1154,47.1698,46.916,46.9523,96396.0
2020-01-29 11:30:00,51.81,51.9,51.71,51.82,161398.0,46.9523,47.0338,46.8616,46.9613,161398.0
2020-01-29 12:00:00,51.81,51.87,51.72,51.74,120542.0,46.9523,47.0066,46.8707,46.8888,120542.0
2020-01-29 12:30:00,51.76,51.77,51.63,51.65,95088.0,46.907,46.916,46.7891,46.8073,95088.0
2020-01-29 13:00:00,51.67,51.85,51.52,51.81,143092.0,46.8254,46.9885,46.6895,46.9523,143092.0
2020-01-29 13:30:00,51.83,51.84,51.54,51.77,104662.0,46.9704,46.9795,46.7076,46.916,104662.0
2020-01-29 14:00:00,51.7,51.8,51.67,51.72,119314.0,46.8526,46.9432,46.8254,46.8707,119314.0
2020-01-29 14:30:00,51.74,51.77,51.6,51.6,118632.0,46.8888,46.916,46.762,46.762,118632.0
2020-01-29 15:00:00,51.62,51.66,51.42,51.55,135982.0,46.7801,46.8163,46.5988,46.7166,135982.0
2020-01-29 15:30:00,51.55,51.6,51.2,51.2,664516.0,46.7166,46.762,46.3995,46.3995,664516.0
2020-01-30 09:30:00,50.76,51.05,50.32,50.38,397424.0,46.0007,46.2635,45.602,45.6563,397424.0
2020-01-30 10:00:00,50.38,50.83,50.31,50.58,266932.0,45.6563,46.0642,45.5929,45.8376,266932.0
2020-01-30 10:30:00,50.56,50.58,49.97,50.02,333066.0,45.8195,45.8376,45.2848,45.3301,333066.0
2020-01-30 11:00:00,50.02,50.57,50.0,50.54,348196.0,45.3301,45.8285,45.312,45.8013,348196.0
2020-01-30 11:30:00,50.52,50.55,50.32,50.4,200098.0,45.7832,45.8104,45.602,45.6745,200098.0
2020-01-30 12:00:00,50.4,50.4,50.06,50.08,214142.0,45.6745,45.6745,45.3663,45.3845,214142.0
2020-01-30 12:30:00,50.08,50.13,49.83,49.85,320988.0,45.3845,45.4298,45.1579,45.176,320988.0
2020-01-30 13:00:00,49.87,50.0,49.83,49.99,79106.0,45.1942,45.312,45.1579,45.3029,79106.0
2020-01-30 13:30:00,49.98,50.12,49.94,50.02,85744.0,45.2938,45.4207,45.2576,45.3301,85744.0
2020-01-30 14:00:00,50.04,50.38,50.02,50.31,96436.0,45.3482,45.6563,45.3301,45.5929,96436.0
2020-01-30 14:30:00,50.31,50.57,50.21,50.38,159666.0,45.5929,45.8285,45.5023,45.6563,159666.0
2020-01-30 15:00:00,50.41,50.68,50.33,50.66,170862.0,45.6835,45.9282,45.611,45.9101,170862.0
2020-01-30 15:30:00,50.66,50.81,50.59,50.78,586270.0,45.9101,46.046,45.8467,46.0188,586270.0
2020-01-31 09:30:00,50.3,50.48,49.78,50.11,274902.0,45.5838,45.747,45.1126,45.4117,274902.0
2020-01-31 10:00:00,50.11,50.14,49.78,49.88,584336.0,45.4117,45.4388,45.1126,45.2032,584336.0
2020-01-31 10:30:00,49.87,49.99,49.63,49.7,257390.0,45.1942,45.3029,44.9767,45.0401,257390.0
2020-01-31 11:00:00,49.72,49.85,49.56,49.61,276708.0,45.0582,45.176,44.9132,44.9585,276708.0
2020-01-31 11:30:00,49.64,50.12,49.6,50.09,289512.0,44.9857,45.4207,44.9495,45.3935,289512.0
2020-01-31 12:00:00,50.08,50.13,49.78,49.86,298040.0,45.3845,45.4298,45.1126,45.1851,298040.0
2020-01-31 12:30:00,49.88,49.88,49.51,49.63,244372.0,45.2032,45.2032,44.8679,44.9767,244372.0
2020-01-31 13:00:00,49.63,49.77,49.55,49.56,163764.0,44.9767,45.1035,44.9042,44.9132,163764.0
2020-01-31 13:30:00,49.55,49.55,49.29,49.43,247418.0,44.9042,44.9042,44.6685,44.7954,247418.0
2020-01-31 14:00:00,49.44,49.52,49.16,49.18,410014.0,44.8045,44.877,44.5507,44.5689,410014.0
2020-01-31 14:30:00,49.17,49.34,49.12,49.12,307576.0,44.5598,44.7139,44.5145,44.5145,307576.0
2020-01-31 15:00:00,49.12,49.18,48.74,48.74,497564.0,44.5145,44.5689,44.1701,44.1701,497564.0
2020-01-31 15:30:00,48.74,48.95,48.47,48.74,1547472.0,44.1701,44.3604,43.9254,44.1701,1547472.0
2020-02-03 09:30:00,49.17,49.24,48.69,49.09,461890.0,44.5598,44.6232,44.1248,44.4873,461890.0
2020-02-03 10:00:00,49.13,49.24,48.89,49.2,184754.0,44.5235,44.6232,44.306,44.587,184754.0
2020-02-03 10:30:00,49.19,49.34,49.02,49.09,151780.0,44.5779,44.7139,44.4239,44.4873,151780.0
2020-02-03 11:00:00,49.08,49.16,48.88,48.95,135310.0,44.4782,44.5507,44.297,44.3604,135310.0
2020-02-03 11:30:00,48.96,49.0,48.71,48.74,186544.0,44.3695,44.4057,44.1429,44.1701,186544.0
2020-02-03 12:00:00,48.73,49.02,48.63,48.97,150446.0,44.161,44.4239,44.0704,44.3785,150446.0
2020-02-03 12:30:00,48.98,49.19,48.92,49.16,95698.0,44.3876,44.5779,44.3332,44.5507,95698.0
2020-02-03 13:00:00,49.16,49.26,49.01,49.01,158214.0,44.5507,44.6414,44.4148,44.4148,158214.0
2020-02-03 13:30:00,49.0,49.08,48.95,49.05,153684.0,44.4057,44.4782,44.3604,44.451,153684.0
2020-02-03 14:00:00,49.04,49.05,48.77,48.84,167048.0,44.442,44.451,44.1973,44.2607,167048.0
2020-02-03 14:30:00,48.84,48.93,48.77,48.85,154042.0,44.2607,44.3423,44.1973,44.2698,154042.0
2020-02-03 15:00:00,48.85,48.93,48.79,48.92,188432.0,44.2698,44.3423,44.2154,44.3332,188432.0
2020-02-03 15:30:00,48.91,48.95,48.64,48.77,517806.0,44.3242,44.3604,44.0795,44.1973,517806.0
2020-02-04 09:30:00,50.35,51.04,50.18,50.51,839204.0,45.6292,46.2545,45.4751,45.7742,839204.0
2020-02-04 10:00:00,50.52,50.55,50.04,50.33,610632.0,45.7832,45.8104,45.3482,45.611,610632.0
2020-02-04 10:30:00,50.31,50.54,50.3,50.52,255654.0,45.5929,45.8013,45.5838,45.7832,255654.0
2020-02-04 11:00:00,50.52,50.55,50.17,50.46,304414.0,45.7832,45.8104,45.466,45.7288,304414.0
2020-02-04 11:30:00,50.44,50.6,50.43,50.6,236816.0,45.7107,45.8557,45.7017,45.8557,236816.0
2020-02-04 12:00:00,50.58,50.66,50.44,50.49,122246.0,45.8376,45.9101,45.7107,45.756,122246.0
2020-02-04 12:30:00,50.51,50.54,50.44,50.49,108266.0,45.7742,45.8013,45.7107,45.756,108266.0
2020-02-04 13:00:00,50.52,50.57,50.43,50.49,239030.0,45.7832,45.8285,45.7017,45.756,239030.0
2020-02-04 13:30:00,50.49,50.88,50.45,50.79,143876.0,45.756,46.1095,45.7198,46.0279,143876.0
2020-02-04 14:00:00,50.8,50.93,50.7,50.74,122860.0,46.037,46.1548,45.9463,45.9826,122860.0
2020-02-04 14:30:00,50.74,51.09,50.6,50.66,296140.0,45.9826,46.2998,45.8557,45.9101,296140.0
2020-02-04 15:00:00,50.66,50.99,50.61,50.96,298010.0,45.9101,46.2091,45.8648,46.182,298010.0
2020-02-04 15:30:00,50.95,50.99,50.73,50.88,947888.0,46.1729,46.2091,45.9735,46.1095,947888.0
2020-02-05 09:30:00,53.99,55.77,52.62,53.71,2626866.0,48.9279,50.541,47.6863,48.6741,2626866.0
2020-02-05 10:00:00,53.82,53.89,53.1,53.44,883072.0,48.7738,48.8372,48.1213,48.4294,883072.0
2020-02-05 10:30:00,53.36,53.83,53.09,53.74,707198.0,48.3569,48.7829,48.1123,48.7013,707198.0
2020-02-05 11:00:00,53.74,53.94,53.59,53.74,408576.0,48.7013,48.8826,48.5654,48.7013,408576.0
2020-02-05 11:30:00,53.74,53.95,53.38,53.9,452276.0,48.7013,48.8916,48.3751,48.8463,452276.0
2020-02-05 12:00:00,53.9,54.27,53.76,54.2,430960.0,48.8463,49.1816,48.7194,49.1182,430960.0
2020-02-05 12:30:00,54.2,54.52,54.06,54.2,316290.0,49.1182,49.4082,48.9913,49.1182,316290.0
2020-02-05 13:00:00,54.22,54.24,53.94,53.96,180348.0,49.1363,49.1544,48.8826,48.9007,180348.0
2020-02-05 13:30:00,53.97,54.15,53.88,53.91,162962.0,48.9097,49.0729,48.8282,48.8554,162962.0
2020-02-05 14:00:00,53.93,53.99,53.84,53.91,225150.0,48.8735,48.9279,48.7919,48.8554,225150.0
2020-02-05 14:30:00,53.91,54.12,53.7,54.02,300276.0,48.8554,49.0457,48.6651,48.9551,300276.0
2020-02-05 15:00:00,54.03,54.13,53.66,53.69,361342.0,48.9641,49.0547,48.6288,48.656,361342.0
2020-02-05 15:30:00,53.7,54.29,53.7,54.27,1196298.0,48.6651,49.1997,48.6651,49.1816,1196298.0
2020-02-06 09:30:00,54.26,54.49,53.32,54.04,494376.0,49.1726,49.381,48.3207,48.9732,494376.0
2020-02-06 10:00:00,54.06,54.16,53.52,53.63,282374.0,48.9913,49.0819,48.5019,48.6016,282374.0
2020-02-06 10:30:00,53.63,53.91,53.55,53.65,148546.0,48.6016,48.8554,48.5291,48.6197,148546.0
2020-02-06 11:00:00,53.65,54.13,53.59,54.08,256418.0,48.6197,49.0547,48.5654,49.0094,256418.0
2020-02-06 11:30:00,54.09,54.17,53.94,53.96,234142.0,49.0185,49.091,48.8826,48.9007,234142.0
2020-02-06 12:00:00,53.94,54.16,53.94,54.15,144392.0,48.8826,49.0819,48.8826,49.0729,144392.0
2020-02-06 12:30:00,54.13,54.16,54.02,54.09,92080.0,49.0547,49.0819,48.9551,49.0185,92080.0
2020-02-06 13:00:00,54.1,54.13,53.92,53.94,78316.0,49.0276,49.0547,48.8644,48.8826,78316.0
2020-02-06 13:30:00,53.95,54.1,53.87,54.05,105934.0,48.8916,49.0276,48.8191,48.9822,105934.0
2020-02-06 14:00:00,54.04,54.16,54.02,54.12,148904.0,48.9732,49.0819,48.9551,49.0457,148904.0
2020-02-06 14:30:00,54.11,54.21,54.05,54.17,142832.0,49.0366,49.1272,48.9822,49.091,142832.0
2020-02-06 15:00:00,54.18,54.19,54.05,54.08,141796.0,49.1001,49.1091,48.9822,49.0094,141796.0
2020-02-06 15:30:00,54.08,54.28,54.06,54.25,408820.0,49.0094,49.1907,48.9913,49.1635,408820.0
2020-02-07 09:30:00,53.92,53.99,52.95,53.46,451258.0,48.8644,48.9279,47.9854,48.4476,451258.0
2020-02-07 10:00:00,53.44,53.51,53.13,53.44,318432.0,48.4294,48.4929,48.1485,48.4294,318432.0
2020-02-07 10:30:00,53.39,53.87,53.39,53.77,205812.0,48.3841,48.8191,48.3841,48.7285,205812.0
2020-02-07 11:00:00,53.77,53.77,53.53,53.71,192120.0,48.7285,48.7285,48.511,48.6741,192120.0
2020-02-07 11:30:00,53.72,53.79,53.46,53.63,187380.0,48.6832,48.7466,48.4476,48.6016,187380.0
2020-02-07 12:00:00,53.61,53.72,53.56,53.63,92196.0,48.5835,48.6832,48.5382,48.6016,92196.0
2020-02-07 12:30:00,53.63,53.65,53.5,53.59,142130.0,48.6016,48.6197,48.4838,48.5654,142130.0
2020-02-07 13:00:00,53.58,53.62,53.45,53.61,209136.0,48.5563,48.5926,48.4385,48.5835,209136.0
2020-02-07 13:30:00,53.61,53.71,53.49,53.52,201576.0,48.5835,48.6741,48.4747,48.5019,201576.0
2020-02-07 14:00:00,53.52,53.56,53.42,53.5,247038.0,48.5019,48.5382,48.4113,48.4838,247038.0
2020-02-07 14:30:00,53.51,53.57,53.27,53.41,186004.0,48.4929,48.5472,48.2754,48.4022,186004.0
2020-02-07 15:00:00,53.42,53.51,53.21,53.29,150282.0,48.4113,48.4929,48.221,48.2935,150282.0
2020-02-07 15:30:00,53.3,53.34,53.09,53.1,616370.0,48.3026,48.3388,48.1123,48.1213,616370.0
2020-02-10 09:30:00,52.61,53.24,52.51,53.09,338968.0,47.6773,48.2482,47.5866,48.1123,338968.0
2020-02-10 10:00:00,53.13,53.14,52.78,52.87,163656.0,48.1485,48.1576,47.8313,47.9129,163656.0
2020-02-10 10:30:00,52.85,53.32,52.83,53.3,164642.0,47.8948,48.3207,47.8766,48.3026,164642.0
2020-02-10 11:00:00,53.31,53.52,53.3,53.49,145734.0,48.3116,48.5019,48.3026,48.4747,145734.0
2020-02-10 11:30:00,53.49,53.6,53.38,53.55,122676.0,48.4747,48.5744,48.3751,48.5291,122676.0
2020-02-10 12:00:00,53.54,53.58,53.31,53.37,66788.0,48.5201,48.5563,48.3116,48.366,66788.0
2020-02-10 12:30:00,53.38,53.42,53.27,53.35,65394.0,48.3751,48.4113,48.2754,48.3479,65394.0
2020-02-10 13:00:00,53.35,53.54,53.35,53.51,80976.0,48.3479,48.5201,48.3479,48.4929,80976.0
2020-02-10 13:30:00,53.52,53.54,53.38,53.4,105760.0,48.5019,48.5201,48.3751,48.3932,105760.0
2020-02-10 14:00:00,53.38,53.67,53.34,53.64,123210.0,48.3751,48.6379,48.3388,48.6107,123210.0
2020-02-10 14:30:00,53.64,53.86,53.62,53.84,301168.0,48.6107,48.8101,48.5926,48.7919,301168.0
2020-02-10 15:00:00,53.83,53.99,53.82,53.94,105734.0,48.7829,48.9279,48.7738,48.8826,105734.0
2020-02-10 15:30:00,53.94,54.09,53.88,54.09,337084.0,48.8826,49.0185,48.8282,49.0185,337084.0
2020-02-11 09:30:00,54.49,55.16,54.38,55.16,512166.0,49.381,49.9882,49.2813,49.9882,512166.0
2020-02-11 10:00:00,55.16,55.35,55.05,55.1,188678.0,49.9882,50.1604,49.8885,49.9338,188678.0
2020-02-11 10:30:00,55.12,55.39,55.07,55.22,297288.0,49.9519,50.1966,49.9066,50.0425,297288.0
2020-02-11 11:00:00,55.21,55.26,54.77,54.83,350734.0,50.0335,50.0788,49.6347,49.6891,350734.0
2020-02-11 11:30:00,54.83,54.9,54.68,54.71,162070.0,49.6891,49.7525,49.5532,49.5804,162070.0
2020-02-11 12:00:00,54.71,54.98,54.69,54.83,152698.0,49.5804,49.825,49.5622,49.6891,152698.0
2020-02-11 12:30:00,54.83,54.93,54.77,54.9,74390.0,49.6891,49.7797,49.6347,49.7525,74390.0
2020-02-11 13:00:00,54.89,55.05,54.87,54.93,199832.0,49.7435,49.8885,49.7254,49.7797,199832.0
2020-02-11 13:30:00,54.94,55.01,54.55,54.57,227616.0,49.7888,49.8522,49.4354,49.4535,227616.0
2020-02-11 14:00:00,54.57,54.58,54.16,54.46,332248.0,49.4535,49.4625,49.0819,49.3538,332248.0
2020-02-11 14:30:00,54.47,54.63,54.34,54.49,487906.0,49.3629,49.5079,49.2451,49.381,487906.0
2020-02-11 15:00:00,54.49,54.58,54.07,54.23,309458.0,49.381,49.4625,49.0004,49.1454,309458.0
2020-02-11 15:30:00,54.23,54.51,54.19,54.43,655390.0,49.1454,49.3991,49.1091,49.3266,655390.0
2020-02-12 09:30:00,54.75,55.4,54.7,55.4,174690.0,49.6166,50.2057,49.5713,50.2057,174690.0
2020-02-12 10:00:00,55.38,55.41,54.99,55.04,219604.0,50.1875,50.2147,49.8341,49.8794,219604.0
2020-02-12 10:30:00,55.03,55.1,54.82,54.84,170748.0,49.8704,49.9338,49.68,49.6982,170748.0
2020-02-12 11:00:00,54.85,54.97,54.82,54.96,80568.0,49.7072,49.816,49.68,49.8069,80568.0
2020-02-12 11:30:00,54.96,54.97,54.7,54.73,112088.0,49.8069,49.816,49.5713,49.5985,112088.0
2020-02-12 12:00:00,54.76,54.82,54.66,54.79,236974.0,49.6257,49.68,49.535,49.6529,236974.0
2020-02-12 12:30:00,54.79,54.99,54.75,54.91,221302.0,49.6529,49.8341,49.6166,49.7616,221302.0
2020-02-12 13:00:00,54.9,54.98,54.84,54.88,69914.0,49.7525,49.825,49.6982,49.7344,69914.0
2020-02-12 13:30:00,54.88,54.91,54.78,54.79,144294.0,49.7344,49.7616,49.6438,49.6529,144294.0
2020-02-12 14:00:00,54.8,54.9,54.78,54.88,56588.0,49.6619,49.7525,49.6438,49.7344,56588.0
2020-02-12 14:30:00,54.87,54.91,54.8,54.85,320080.0,49.7254,49.7616,49.6619,49.7072,320080.0
2020-02-12 15:00:00,54.87,54.93,54.73,54.84,131618.0,49.7254,49.7797,49.5985,49.6982,131618.0
2020-02-12 15:30:00,54.84,54.95,54.79,54.85,513720.0,49.6982,49.7979,49.6529,49.7072,513720.0
2020-02-13 09:30:00,54.51,54.79,54.07,54.36,215660.0,49.3991,49.6529,49.0004,49.2632,215660.0
2020-02-13 10:00:00,54.37,54.9,54.27,54.82,273270.0,49.2722,49.7525,49.1816,49.68,273270.0
2020-02-13 10:30:00,54.82,55.04,54.74,55.0,311686.0,49.68,49.8794,49.6075,49.8432,311686.0
2020-02-13 11:00:00,54.99,55.31,54.94,55.3,312262.0,49.8341,50.1241,49.7888,50.115,312262.0
2020-02-13 11:30:00,55.31,55.39,55.19,55.35,148278.0,50.1241,50.1966,50.0154,50.1604,148278.0
2020-02-13 12:00:00,55.35,55.48,55.3,55.35,134714.0,50.1604,50.2782,50.115,50.1604,134714.0
2020-02-13 12:30:00,55.33,55.45,54.99,54.99,80670.0,50.1422,50.251,49.8341,49.8341,80670.0
2020-02-13 13:00:00,55.0,55.27,54.99,55.22,134736.0,49.8432,50.0879,49.8341,50.0425,134736.0
2020-02-13 13:30:00,55.24,55.42,55.13,55.33,66672.0,50.0607,50.2238,49.961,50.1422,66672.0
2020-02-13 14:00:00,55.33,55.38,55.22,55.35,67218.0,50.1422,50.1875,50.0425,50.1604,67218.0
2020-02-13 14:30:00,55.36,55.45,55.28,55.35,76296.0,50.1694,50.251,50.0969,50.1604,76296.0
2020-02-13 15:00:00,55.35,55.37,55.07,55.12,112512.0,50.1604,50.1785,49.9066,49.9519,112512.0
2020-02-13 15:30:00,55.13,55.25,55.13,55.19,404156.0,49.961,50.0697,49.961,50.0154,404156.0
2020-02-14 09:30:00,55.38,55.48,54.82,55.08,85454.0,50.1875,50.2782,49.68,49.9157,85454.0
2020-02-14 10:00:00,55.03,55.09,54.73,54.79,93336.0,49.8704,49.9247,49.5985,49.6529,93336.0
2020-02-14 10:30:00,54.79,55.07,54.7,55.07,111296.0,49.6529,49.9066,49.5713,49.9066,111296.0
2020-02-14 11:00:00,55.11,55.19,55.05,55.16,91706.0,49.9429,50.0154,49.8885,49.9882,91706.0
2020-02-14 11:30:00,55.15,55.22,54.91,54.94,72688.0,49.9791,50.0425,49.7616,49.7888,72688.0
2020-02-14 12:00:00,54.93,55.0,54.74,54.8,50238.0,49.7797,49.8432,49.6075,49.6619,50238.0
2020-02-14 12:30:00,54.8,54.82,54.62,54.66,50090.0,49.6619,49.68,49.4988,49.535,50090.0
2020-02-14 13:00:00,54.66,54.67,54.45,54.51,107482.0,49.535,49.5441,49.3447,49.3991,107482.0
2020-02-14 13:30:00,54.5,54.66,54.48,54.51,90182.0,49.39,49.535,49.3719,49.3991,90182.0
2020-02-14 14:00:00,54.51,54.62,54.34,54.42,70822.0,49.3991,49.4988,49.2451,49.3176,70822.0
2020-02-14 14:30:00,54.41,54.54,54.38,54.43,63146.0,49.3085,49.4263,49.2813,49.3266,63146.0
2020-02-14 15:00:00,54.43,54.48,54.32,54.46,57964.0,49.3266,49.3719,49.2269,49.3538,57964.0
2020-02-14 15:30:00,54.43,54.72,54.43,54.7,197648.0,49.3266,49.5894,49.3266,49.5713,197648.0
2020-02-18 09:30:00,54.11,54.4,53.91,53.97,218256.0,49.0366,49.2994,48.8554,48.9097,218256.0
2020-02-18 10:00:00,53.97,54.29,53.84,53.92,156348.0,48.9097,49.1997,48.7919,48.8644,156348.0
2020-02-18 10:30:00,53.91,54.35,53.87,54.27,67710.0,48.8554,49.2541,48.8191,49.1816,67710.0
2020-02-18 11:00:00,54.28,54.28,53.79,53.81,70028.0,49.1907,49.1907,48.7466,48.7647,70028.0
2020-02-18 11:30:00,53.82,53.91,53.63,53.63,77572.0,48.7738,48.8554,48.6016,48.6016,77572.0
2020-02-18 12:00:00,53.64,53.8,53.56,53.78,155904.0,48.6107,48.7557,48.5382,48.7376,155904.0
2020-02-18 12:30:00,53.78,53.93,53.77,53.88,44080.0,48.7376,48.8735,48.7285,48.8282,44080.0
2020-02-18 13:00:00,53.88,53.99,53.88,53.95,61320.0,48.8282,48.9279,48.8282,48.8916,61320.0
2020-02-18 13:30:00,53.95,53.98,53.71,53.74,47552.0,48.8916,48.9188,48.6741,48.7013,47552.0
2020-02-18 14:00:00,53.74,53.83,53.6,53.82,62878.0,48.7013,48.7829,48.5744,48.7738,62878.0
2020-02-18 14:30:00,53.82,53.82,53.63,53.66,50890.0,48.7738,48.7738,48.6016,48.6288,50890.0
2020-02-18 15:00:00,53.66,53.74,53.59,53.6,67214.0,48.6288,48.7013,48.5654,48.5744,67214.0
2020-02-18 15:30:00,53.6,53.6,53.43,53.46,218666.0,48.5744,48.5744,48.4204,48.4476,218666.0
2020-02-19 09:30:00,54.02,54.94,53.89,54.83,305878.0,48.9551,49.7888,48.8372,49.6891,305878.0
2020-02-19 10:00:00,54.79,54.81,54.48,54.62,123482.0,49.6529,49.671,49.3719,49.4988,123482.0
2020-02-19 10:30:00,54.63,54.68,54.43,54.45,75366.0,49.5079,49.5532,49.3266,49.3447,75366.0
2020-02-19 11:00:00,54.46,54.74,54.41,54.74,108866.0,49.3538,49.6075,49.3085,49.6075,108866.0
2020-02-19 11:30:00,54.75,54.91,54.72,54.74,117668.0,49.6166,49.7616,49.5894,49.6075,117668.0
2020-02-19 12:00:00,54.74,54.9,54.7,54.84,175106.0,49.6075,49.7525,49.5713,49.6982,175106.0
2020-02-19 12:30:00,54.83,54.98,54.8,54.84,110998.0,49.6891,49.825,49.6619,49.6982,110998.0
2020-02-19 13:00:00,54.84,54.87,54.67,54.7,168150.0,49.6982,49.7254,49.5441,49.5713,168150.0
2020-02-19 13:30:00,54.69,54.81,54.63,54.77,58438.0,49.5622,49.671,49.5079,49.6347,58438.0
2020-02-19 14:00:00,54.74,54.83,54.7,54.77,75436.0,49.6075,49.6891,49.5713,49.6347,75436.0
2020-02-19 14:30:00,54.79,54.97,54.77,54.92,123212.0,49.6529,49.816,49.6347,49.7707,123212.0
2020-02-19 15:00:00,54.93,54.96,54.84,54.91,206308.0,49.7797,49.8069,49.6982,49.7616,206308.0
2020-02-19 15:30:00,54.91,54.92,54.8,54.91,349986.0,49.7616,49.7707,49.6619,49.7616,349986.0
2020-02-20 09:30:00,54.38,54.7,54.12,54.48,255414.0,49.4486,49.7395,49.2121,49.5395,255414.0
2020-02-20 10:00:00,54.49,54.77,54.45,54.62,195024.0,49.5486,49.8032,49.5122,49.6668,195024.0
2020-02-20 10:30:00,54.58,54.7,54.55,54.58,102834.0,49.6304,49.7395,49.6031,49.6304,102834.0
2020-02-20 11:00:00,54.52,54.54,54.1,54.1,85432.0,49.5759,49.5941,49.194,49.194,85432.0
2020-02-20 11:30:00,54.12,54.26,53.54,54.02,149290.0,49.2121,49.3394,48.6847,49.1212,149290.0
2020-02-20 12:00:00,53.98,53.98,53.63,53.76,157912.0,49.0848,49.0848,48.7666,48.8848,157912.0
2020-02-20 12:30:00,53.79,53.94,53.72,53.87,50116.0,48.9121,49.0485,48.8484,48.9848,50116.0
2020-02-20 13:00:00,53.85,54.02,53.74,53.94,82920.0,48.9666,49.1212,48.8666,49.0485,82920.0
2020-02-20 13:30:00,53.93,54.02,53.84,53.93,66538.0,49.0394,49.1212,48.9575,49.0394,66538.0
2020-02-20 14:00:00,53.93,54.17,53.92,54.04,87388.0,49.0394,49.2576,49.0303,49.1394,87388.0
2020-02-20 14:30:00,54.04,54.15,53.98,54.09,89510.0,49.1394,49.2394,49.0848,49.1849,89510.0
2020-02-20 15:00:00,54.08,54.18,53.93,54.1,100952.0,49.1758,49.2667,49.0394,49.194,100952.0
2020-02-20 15:30:00,54.1,54.18,53.99,54.06,246526.0,49.194,49.2667,49.0939,49.1576,246526.0
2020-02-21 09:30:00,53.56,53.91,52.65,52.92,312258.0,48.7029,49.0212,47.8754,48.121,312258.0
2020-02-21 10:00:00,52.91,53.2,52.66,53.04,132556.0,48.1119,48.3756,47.8845,48.2301,132556.0
2020-02-21 10:30:00,53.04,53.13,52.6,53.01,148992.0,48.2301,48.3119,47.83,48.2028,148992.0
2020-02-21 11:00:00,53.02,53.13,52.86,53.1,105454.0,48.2119,48.3119,48.0664,48.2846,105454.0
2020-02-21 11:30:00,53.11,53.22,53.04,53.04,77840.0,48.2937,48.3938,48.2301,48.2301,77840.0
2020-02-21 12:00:00,53.06,53.24,53.04,53.12,70076.0,48.2483,48.4119,48.2301,48.3028,70076.0
2020-02-21 12:30:00,53.1,53.13,52.9,52.98,52660.0,48.2846,48.3119,48.1028,48.1755,52660.0
2020-02-21 13:00:00,52.98,53.05,52.79,52.93,158684.0,48.1755,48.2392,48.0028,48.1301,158684.0
2020-02-21 13:30:00,52.92,52.93,52.57,52.64,267714.0,48.121,48.1301,47.8027,47.8664,267714.0
2020-02-21 14:00:00,52.65,52.71,52.36,52.5,280418.0,47.8754,47.93,47.6117,47.7391,280418.0
2020-02-21 14:30:00,52.49,52.56,52.38,52.46,135744.0,47.73,47.7936,47.6299,47.7027,135744.0
2020-02-21 15:00:00,52.47,52.49,52.32,52.36,125954.0,47.7118,47.73,47.5754,47.6117,125954.0
2020-02-21 15:30:00,52.35,52.68,52.3,52.54,464752.0,47.6027,47.9027,47.5572,47.7754,464752.0
2020-02-24 09:30:00,50.5,51.4,50.05,50.6,1125480.0,45.9204,46.7388,45.5112,46.0114,1125480.0
2020-02-24 10:00:00,50.56,50.94,50.38,50.66,278606.0,45.975,46.3205,45.8113,46.0659,278606.0
2020-02-24 10:30:00,50.62,50.7,50.36,50.56,223348.0,46.0295,46.1023,45.7931,45.975,223348.0
2020-02-24 11:00:00,50.56,50.61,50.33,50.37,199718.0,45.975,46.0204,45.7658,45.8022,199718.0
2020-02-24 11:30:00,50.39,50.44,50.08,50.17,241284.0,45.8204,45.8659,45.5385,45.6203,241284.0
2020-02-24 12:00:00,50.15,50.19,49.97,50.08,157368.0,45.6022,45.6385,45.4385,45.5385,157368.0
2020-02-24 12:30:00,50.09,50.37,49.97,50.13,163124.0,45.5476,45.8022,45.4385,45.584,163124.0
2020-02-24 13:00:00,50.11,50.25,50.06,50.24,225064.0,45.5658,45.6931,45.5203,45.684,225064.0
2020-02-24 13:30:00,50.24,50.4,50.15,50.23,137900.0,45.684,45.8295,45.6022,45.6749,137900.0
2020-02-24 14:00:00,50.22,50.58,50.02,50.58,132768.0,45.6658,45.9932,45.4839,45.9932,132768.0
2020-02-24 14:30:00,50.58,50.84,50.45,50.77,313744.0,45.9932,46.2296,45.875,46.1659,313744.0
2020-02-24 15:00:00,50.8,50.94,50.59,50.61,152228.0,46.1932,46.3205,46.0023,46.0204,152228.0
2020-02-24 15:30:00,50.62,50.63,50.02,50.06,761860.0,46.0295,46.0386,45.4839,45.5203,761860.0
2020-02-25 09:30:00,50.46,50.55,49.54,49.76,322350.0,45.884,45.9659,45.0475,45.2475,322350.0
2020-02-25 10:00:00,49.74,50.02,49.31,49.39,214548.0,45.2293,45.4839,44.8383,44.9111,214548.0
2020-02-25 10:30:00,49.4,49.52,48.86,49.28,244128.0,44.9202,45.0293,44.4291,44.8111,244128.0
2020-02-25 11:00:00,49.26,49.42,48.79,49.1,189306.0,44.7929,44.9384,44.3655,44.6474,189306.0
2020-02-25 11:30:00,49.09,49.37,48.91,49.27,196264.0,44.6383,44.8929,44.4746,44.802,196264.0
2020-02-25 12:00:00,49.3,49.37,48.98,49.05,172796.0,44.8292,44.8929,44.5383,44.6019,172796.0
2020-02-25 12:30:00,49.04,49.19,48.79,48.91,140852.0,44.5928,44.7292,44.3655,44.4746,140852.0
2020-02-25 13:00:00,48.88,49.06,48.65,48.75,214476.0,44.4473,44.611,44.2382,44.3291,214476.0
2020-02-25 13:30:00,48.74,48.88,48.56,48.58,192112.0,44.32,44.4473,44.1563,44.1745,192112.0
2020-02-25 14:00:00,48.57,48.64,48.2,48.22,208338.0,44.1654,44.2291,43.829,43.8472,208338.0
2020-02-25 14:30:00,48.27,48.83,48.13,48.75,262868.0,43.8926,44.4019,43.7653,44.3291,262868.0
2020-02-25 15:00:00,48.75,49.02,48.52,48.66,341360.0,44.3291,44.5746,44.12,44.2473,341360.0
2020-02-25 15:30:00,48.65,48.97,48.47,48.6,731736.0,44.2382,44.5292,44.0745,44.1927,731736.0
2020-02-26 09:30:00,49.2,49.72,48.86,48.94,307024.0,44.7383,45.2112,44.4291,44.5019,307024.0
2020-02-26 10:00:00,48.91,49.21,48.54,48.98,262078.0,44.4746,44.7474,44.1382,44.5383,262078.0
2020-02-26 10:30:00,49.01,49.19,48.72,48.78,244806.0,44.5655,44.7292,44.3018,44.3564,244806.0
2020-02-26 11:00:00,48.77,48.85,48.49,48.7,225594.0,44.3473,44.4201,44.0927,44.2837,225594.0
2020-02-26 11:30:00,48.7,48.7,48.1,48.19,274416.0,44.2837,44.2837,43.7381,43.8199,274416.0
2020-02-26 12:00:00,48.19,48.24,47.59,47.82,306588.0,43.8199,43.8654,43.2743,43.4835,306588.0
2020-02-26 12:30:00,47.82,48.21,47.8,48.1,248022.0,43.4835,43.8381,43.4653,43.7381,248022.0
2020-02-26 13:00:00,48.1,48.17,47.62,47.73,173286.0,43.7381,43.8017,43.3016,43.4016,173286.0
2020-02-26 13:30:00,47.72,47.74,47.08,47.3,355896.0,43.3925,43.4107,42.8106,43.0106,355896.0
2020-02-26 14:00:00,47.32,47.71,47.26,47.42,208306.0,43.0288,43.3834,42.9742,43.1197,208306.0
2020-02-26 14:30:00,47.4,47.66,47.31,47.33,211740.0,43.1015,43.338,43.0197,43.0379,211740.0
2020-02-26 15:00:00,47.33,47.69,47.25,47.47,335340.0,43.0379,43.3652,42.9651,43.1652,335340.0
2020-02-26 15:30:00,47.46,47.62,47.37,47.38,849278.0,43.1561,43.3016,43.0743,43.0834,849278.0
2020-02-27 09:30:00,46.08,46.38,45.25,45.6,1057380.0,41.9012,42.174,41.1465,41.4648,1057380.0
2020-02-27 10:00:00,45.66,45.83,45.23,45.34,512624.0,41.5193,41.6739,41.1283,41.2284,512624.0
2020-02-27 10:30:00,45.31,46.2,45.12,46.17,622394.0,41.2011,42.0104,41.0283,41.9831,622394.0
2020-02-27 11:00:00,46.16,46.63,45.98,46.15,288942.0,41.974,42.4014,41.8103,41.9649,288942.0
2020-02-27 11:30:00,46.15,46.38,45.87,46.29,373888.0,41.9649,42.174,41.7103,42.0922,373888.0
2020-02-27 12:00:00,46.33,46.77,46.21,46.52,204592.0,42.1286,42.5287,42.0195,42.3013,204592.0
2020-02-27 12:30:00,46.53,46.88,46.49,46.59,270252.0,42.3104,42.6287,42.2741,42.365,270252.0
2020-02-27 13:00:00,46.57,46.88,46.42,46.42,132492.0,42.3468,42.6287,42.2104,42.2104,132492.0
2020-02-27 13:30:00,46.41,46.55,45.92,46.18,161514.0,42.2013,42.3286,41.7558,41.9922,161514.0
2020-02-27 14:00:00,46.11,46.29,45.85,46.24,162428.0,41.9285,42.0922,41.6921,42.0467,162428.0
2020-02-27 14:30:00,46.26,46.26,45.85,45.86,165532.0,42.0649,42.0649,41.6921,41.7012,165532.0
2020-02-27 15:00:00,45.87,45.99,45.59,45.59,287212.0,41.7103,41.8194,41.4557,41.4557,287212.0
2020-02-27 15:30:00,45.58,45.68,44.88,44.88,952066.0,41.4466,41.5375,40.8101,40.8101,952066.0
2020-02-28 09:30:00,43.4,44.42,43.11,43.81,806586.0,39.4643,40.3918,39.2006,39.8371,806586.0
2020-02-28 10:00:00,43.76,44.69,43.45,44.33,853844.0,39.7916,40.6373,39.5097,40.3099,853844.0
2020-02-28 10:30:00,44.29,45.14,44.23,45.05,602296.0,40.2736,41.0465,40.219,40.9647,602296.0
2020-02-28 11:00:00,45.06,45.11,44.35,45.08,447978.0,40.9737,41.0192,40.3281,40.9919,447978.0
2020-02-28 11:30:00,45.1,46.2,44.98,45.37,484384.0,41.0101,42.0104,40.901,41.2556,484384.0
2020-02-28 12:00:00,45.34,45.47,44.96,45.38,162634.0,41.2284,41.3466,40.8828,41.2647,162634.0
2020-02-28 12:30:00,45.5,45.65,45.11,45.53,176590.0,41.3738,41.5102,41.0192,41.4011,176590.0
2020-02-28 13:00:00,45.52,45.77,45.1,45.11,228676.0,41.392,41.6194,41.0101,41.0192,228676.0
2020-02-28 13:30:00,45.07,45.07,44.47,44.71,277594.0,40.9828,40.9828,40.4373,40.6555,277594.0
2020-02-28 14:00:00,44.72,45.02,44.38,44.74,168924.0,40.6646,40.9374,40.3554,40.6828,168924.0
2020-02-28 14:30:00,44.75,45.49,44.65,44.92,210308.0,40.6919,41.3648,40.6009,40.8464,210308.0
2020-02-28 15:00:00,44.97,45.01,44.26,44.26,695670.0,40.8919,40.9283,40.2463,40.2463,695670.0
2020-02-28 15:30:00,44.29,45.4,44.0,45.4,1488850.0,40.2736,41.2829,40.0099,41.2829,1488850.0
2020-03-02 09:30:00,45.8,47.63,45.59,45.84,932618.0,41.6466,43.3107,41.4557,41.683,932618.0
2020-03-02 10:00:00,45.83,45.99,45.17,45.31,311546.0,41.6739,41.8194,41.0738,41.2011,311546.0
2020-03-02 10:30:00,45.34,46.05,45.05,45.77,341556.0,41.2284,41.874,40.9647,41.6194,341556.0
2020-03-02 11:00:00,45.75,46.5,45.68,46.39,455344.0,41.6012,42.2832,41.5375,42.1831,455344.0
2020-03-02 11:30:00,46.42,46.88,46.3,46.81,295392.0,42.2104,42.6287,42.1013,42.565,295392.0
2020-03-02 12:00:00,46.8,46.96,46.44,46.61,394292.0,42.556,42.7014,42.2286,42.3832,394292.0
2020-03-02 12:30:00,46.58,47.04,46.57,46.92,221374.0,42.3559,42.7742,42.3468,42.6651,221374.0
2020-03-02 13:00:00,46.95,46.98,46.38,46.4,187768.0,42.6924,42.7196,42.174,42.1922,187768.0
2020-03-02 13:30:00,46.4,46.62,46.28,46.62,178684.0,42.1922,42.3923,42.0831,42.3923,178684.0
2020-03-02 14:00:00,46.6,46.74,46.41,46.41,177876.0,42.3741,42.5014,42.2013,42.2013,177876.0
2020-03-02 14:30:00,46.45,46.49,46.12,46.24,212052.0,42.2377,42.2741,41.9376,42.0467,212052.0
2020-03-02 15:00:00,46.26,46.77,46.24,46.72,288998.0,42.0649,42.5287,42.0467,42.4832,288998.0
2020-03-02 15:30:00,46.73,47.64,46.63,47.64,950750.0,42.4923,43.3198,42.4014,43.3198,950750.0
2020-03-03 09:30:00,47.21,47.62,46.97,47.41,1082644.0,42.9288,43.3016,42.7105,43.1106,1082644.0
2020-03-03 10:00:00,47.39,48.49,47.29,47.45,939776.0,43.0925,44.0927,43.0015,43.147,939776.0
2020-03-03 10:30:00,47.38,47.77,47.3,47.63,352412.0,43.0834,43.438,43.0106,43.3107,352412.0
2020-03-03 11:00:00,47.63,47.65,46.45,46.48,480108.0,43.3107,43.3289,42.2377,42.265,480108.0
2020-03-03 11:30:00,46.45,46.9,46.24,46.81,362234.0,42.2377,42.6469,42.0467,42.565,362234.0
2020-03-03 12:00:00,46.77,47.02,46.6,46.62,312450.0,42.5287,42.756,42.3741,42.3923,312450.0
2020-03-03 12:30:00,46.66,47.02,46.49,46.49,243594.0,42.4287,42.756,42.2741,42.2741,243594.0
2020-03-03 13:00:00,46.49,46.49,45.55,45.89,533616.0,42.2741,42.2741,41.4193,41.7285,533616.0
2020-03-03 13:30:00,45.88,45.99,45.09,45.12,440900.0,41.7194,41.8194,41.001,41.0283,440900.0
2020-03-03 14:00:00,45.09,45.45,44.84,45.41,524752.0,41.001,41.3284,40.7737,41.292,524752.0
2020-03-03 14:30:00,45.39,45.56,44.88,45.4,400210.0,41.2738,41.4284,40.8101,41.2829,400210.0
2020-03-03 15:00:00,45.4,45.74,45.17,45.56,400624.0,41.2829,41.5921,41.0738,41.4284,400624.0
2020-03-03 15:30:00,45.57,45.6,44.6,44.71,1757348.0,41.4375,41.4648,40.5555,40.6555,1757348.0
2020-03-04 09:30:00,45.34,45.64,44.52,44.7,597060.0,41.2284,41.5011,40.4827,40.6464,597060.0
2020-03-04 10:00:00,44.71,45.93,44.65,45.77,566532.0,40.6555,41.7649,40.6009,41.6194,566532.0
2020-03-04 10:30:00,45.77,45.83,45.17,45.25,264372.0,41.6194,41.6739,41.0738,41.1465,264372.0
2020-03-04 11:00:00,45.25,45.58,45.22,45.58,251038.0,41.1465,41.4466,41.1192,41.4466,251038.0
2020-03-04 11:30:00,45.58,45.62,45.24,45.44,232170.0,41.4466,41.483,41.1374,41.3193,232170.0
2020-03-04 12:00:00,45.43,45.87,45.43,45.85,562166.0,41.3102,41.7103,41.3102,41.6921,562166.0
2020-03-04 12:30:00,45.88,46.33,45.68,46.32,794800.0,41.7194,42.1286,41.5375,42.1195,794800.0
2020-03-04 13:00:00,46.34,46.8,46.33,46.73,300990.0,42.1377,42.556,42.1286,42.4923,300990.0
2020-03-04 13:30:00,46.76,46.8,46.2,46.24,240128.0,42.5196,42.556,42.0104,42.0467,240128.0
2020-03-04 14:00:00,46.23,46.46,46.13,46.38,210172.0,42.0376,42.2468,41.9467,42.174,210172.0
2020-03-04 14:30:00,46.39,46.49,46.25,46.49,275060.0,42.1831,42.2741,42.0558,42.2741,275060.0
2020-03-04 15:00:00,46.46,46.67,46.42,46.63,927278.0,42.2468,42.4377,42.2104,42.4014,927278.0
2020-03-04 15:30:00,46.66,46.77,46.4,46.62,1104972.0,42.4287,42.5287,42.1922,42.3923,1104972.0
2020-03-05 09:30:00,45.02,45.79,44.79,44.9,718424.0,40.9374,41.6375,40.7282,40.8283,718424.0
2020-03-05 10:00:00,44.85,45.22,44.65,44.93,322222.0,40.7828,41.1192,40.6009,40.8555,322222.0
2020-03-05 10:30:00,44.88,45.16,44.74,44.95,300540.0,40.8101,41.0647,40.6828,40.8737,300540.0
2020-03-05 11:00:00,44.97,45.64,44.94,45.59,393406.0,40.8919,41.5011,40.8646,41.4557,393406.0
2020-03-05 11:30:00,45.59,45.6,45.05,45.14,115528.0,41.4557,41.4648,40.9647,41.0465,115528.0
2020-03-05 12:00:00,45.15,45.21,44.96,45.06,371138.0,41.0556,41.1101,40.8828,40.9737,371138.0
2020-03-05 12:30:00,45.06,45.15,44.52,44.53,284300.0,40.9737,41.0556,40.4827,40.4918,284300.0
2020-03-05 13:00:00,44.52,44.6,44.23,44.47,265456.0,40.4827,40.5555,40.219,40.4373,265456.0
2020-03-05 13:30:00,44.46,44.77,44.38,44.56,143414.0,40.4282,40.71,40.3554,40.5191,143414.0
2020-03-05 14:00:00,44.56,44.56,44.18,44.27,199148.0,40.5191,40.5191,40.1735,40.2554,199148.0
2020-03-05 14:30:00,44.27,44.58,44.27,44.43,200980.0,40.2554,40.5373,40.2554,40.4009,200980.0
2020-03-05 15:00:00,44.43,44.7,44.04,44.14,333950.0,40.4009,40.6464,40.0462,40.1372,333950.0
2020-03-05 15:30:00,44.13,44.54,44.09,44.34,1101726.0,40.1281,40.5009,40.0917,40.319,1101726.0
2020-03-06 09:30:00,42.7,43.54,42.66,43.14,1114540.0,38.8278,39.5916,38.7914,39.2279,1114540.0
2020-03-06 10:00:00,43.11,43.63,42.99,43.6,827938.0,39.2006,39.6734,39.0915,39.6461,827938.0
2020-03-06 10:30:00,43.59,44.26,43.5,44.24,714240.0,39.6371,40.2463,39.5552,40.2281,714240.0
2020-03-06 11:00:00,44.27,44.35,43.88,43.99,435338.0,40.2554,40.3281,39.9008,40.0008,435338.0
2020-03-06 11:30:00,43.95,44.19,43.43,43.5,438394.0,39.9644,40.1826,39.4916,39.5552,438394.0
2020-03-06 12:00:00,43.52,43.54,43.24,43.27,160672.0,39.5734,39.5916,39.3188,39.3461,160672.0
2020-03-06 12:30:00,43.25,43.87,43.24,43.58,157036.0,39.3279,39.8917,39.3188,39.628,157036.0
2020-03-06 13:00:00,43.57,43.76,43.38,43.44,234254.0,39.6189,39.7916,39.4461,39.5007,234254.0
2020-03-06 13:30:00,43.42,43.7,43.13,43.17,270962.0,39.4825,39.7371,39.2188,39.2551,270962.0
2020-03-06 14:00:00,43.17,43.17,42.88,42.94,260742.0,39.2551,39.2551,38.9914,39.046,260742.0
2020-03-06 14:30:00,42.95,42.99,42.6,42.67,314602.0,39.0551,39.0915,38.7368,38.8005,314602.0
2020-03-06 15:00:00,42.67,42.95,42.47,42.77,612300.0,38.8005,39.0551,38.6186,38.8914,612300.0
2020-03-06 15:30:00,42.77,43.56,42.73,43.48,1369818.0,38.8914,39.6098,38.855,39.537,1369818.0
2020-03-09 09:30:00,40.19,41.1,39.64,40.73,710820.0,36.5454,37.3729,36.0453,37.0364,710820.0
2020-03-09 10:00:00,40.76,41.02,40.46,40.77,1234062.0,37.0637,37.3001,36.7909,37.0728,1234062.0
2020-03-09 10:30:00,40.76,41.0,40.27,40.44,765992.0,37.0637,37.2819,36.6181,36.7727,765992.0
2020-03-09 11:00:00,40.44,40.59,39.88,40.17,757346.0,36.7727,36.9091,36.2635,36.5272,757346.0
2020-03-09 11:30:00,40.13,40.85,39.99,40.82,625036.0,36.4908,37.1455,36.3635,37.1182,625036.0
2020-03-09 12:00:00,40.81,41.18,40.4,40.44,477394.0,37.1092,37.4456,36.7363,36.7727,477394.0
2020-03-09 12:30:00,40.45,40.55,39.98,40.09,389772.0,36.7818,36.8727,36.3544,36.4544,389772.0
2020-03-09 13:00:00,40.09,40.27,39.88,39.93,283640.0,36.4544,36.6181,36.2635,36.309,283640.0
2020-03-09 13:30:00,39.93,39.96,39.46,39.57,333770.0,36.309,36.3362,35.8816,35.9816,333770.0
2020-03-09 14:00:00,39.58,39.84,39.31,39.33,467456.0,35.9907,36.2271,35.7452,35.7634,467456.0
2020-03-09 14:30:00,39.32,39.64,39.12,39.49,467930.0,35.7543,36.0453,35.5724,35.9089,467930.0
2020-03-09 15:00:00,39.49,39.77,39.4,39.64,524910.0,35.9089,36.1635,35.827,36.0453,524910.0
2020-03-09 15:30:00,39.63,39.89,38.98,38.98,1617278.0,36.0362,36.2726,35.4451,35.4451,1617278.0
2020-03-10 09:30:00,40.49,41.0,39.84,39.91,868596.0,36.8182,37.2819,36.2271,36.2908,868596.0
2020-03-10 10:00:00,39.91,40.01,39.7,39.71,832602.0,36.2908,36.3817,36.0998,36.1089,832602.0
2020-03-10 10:30:00,39.72,39.72,39.08,39.23,642698.0,36.118,36.118,35.536,35.6724,642698.0
2020-03-10 11:00:00,39.21,39.25,38.12,38.3,703108.0,35.6543,35.6906,34.6631,34.8268,703108.0
2020-03-10 11:30:00,38.31,38.68,38.02,38.2,529850.0,34.8359,35.1723,34.5722,34.7358,529850.0
2020-03-10 12:00:00,38.21,39.05,38.21,38.57,436386.0,34.7449,35.5088,34.7449,35.0723,436386.0
2020-03-10 12:30:00,38.57,38.6,38.34,38.48,369484.0,35.0723,35.0996,34.8631,34.9905,369484.0
2020-03-10 13:00:00,38.48,38.87,38.29,38.83,725602.0,34.9905,35.3451,34.8177,35.3087,725602.0
2020-03-10 13:30:00,38.8,39.04,38.4,38.5,200090.0,35.2814,35.4997,34.9177,35.0086,200090.0
2020-03-10 14:00:00,38.49,38.91,38.34,38.85,398504.0,34.9995,35.3815,34.8631,35.3269,398504.0
2020-03-10 14:30:00,38.85,39.72,38.83,39.62,458360.0,35.3269,36.118,35.3087,36.0271,458360.0
2020-03-10 15:00:00,39.63,40.35,39.63,40.05,599432.0,36.0362,36.6909,36.0362,36.4181,599432.0
2020-03-10 15:30:00,40.05,40.75,39.97,40.73,1470678.0,36.4181,37.0546,36.3453,37.0364,1470678.0
2020-03-11 09:30:00,39.35,40.06,39.09,39.22,821672.0,35.7816,36.4272,35.5451,35.6633,821672.0
2020-03-11 10:00:00,39.24,39.51,39.09,39.13,411384.0,35.6815,35.927,35.5451,35.5815,411384.0
2020-03-11 10:30:00,39.13,39.27,38.54,38.71,305654.0,35.5815,35.7088,35.045,35.1996,305654.0
2020-03-11 11:00:00,38.73,38.77,38.2,38.27,390584.0,35.2178,35.2542,34.7358,34.7995,390584.0
2020-03-11 11:30:00,38.3,38.55,38.1,38.21,370768.0,34.8268,35.0541,34.6449,34.7449,370768.0
2020-03-11 12:00:00,38.2,38.89,38.11,38.48,293844.0,34.7358,35.3633,34.654,34.9905,293844.0
2020-03-11 12:30:00,38.46,38.52,37.91,38.05,298508.0,34.9723,35.0268,34.4721,34.5994,298508.0
2020-03-11 13:00:00,38.05,38.05,37.71,37.97,275868.0,34.5994,34.5994,34.2903,34.5267,275868.0
2020-03-11 13:30:00,37.96,38.04,37.51,37.63,419356.0,34.5176,34.5904,34.1084,34.2175,419356.0
2020-03-11 14:00:00,37.64,37.68,37.0,37.02,544366.0,34.2266,34.263,33.6447,33.6629,544366.0
2020-03-11 14:30:00,37.02,37.52,36.99,37.01,568342.0,33.6629,34.1175,33.6356,33.6538,568342.0
2020-03-11 15:00:00,37.01,37.05,36.61,36.87,714300.0,33.6538,33.6901,33.29,33.5265,714300.0
2020-03-11 15:30:00,36.83,37.13,36.69,36.7,1606848.0,33.4901,33.7629,33.3628,33.3719,1606848.0
2020-03-12 09:30:00,34.88,35.21,33.5,34.22,1205734.0,31.7169,32.017,30.4621,31.1168,1205734.0
2020-03-12 10:00:00,34.21,34.42,33.48,33.55,1745656.0,31.1077,31.2986,30.4439,30.5075,1745656.0
2020-03-12 10:30:00,33.55,33.8,33.33,33.63,1639962.0,30.5075,30.7349,30.3075,30.5803,1639962.0
2020-03-12 11:00:00,33.63,33.63,32.73,32.96,1070532.0,30.5803,30.5803,29.7619,29.971,1070532.0
2020-03-12 11:30:00,32.95,33.2,32.42,32.53,1004734.0,29.9619,30.1893,29.48,29.58,1004734.0
2020-03-12 12:00:00,32.53,32.99,32.49,32.9,922248.0,29.58,29.9983,29.5437,29.9165,922248.0
2020-03-12 12:30:00,32.88,33.99,32.48,33.81,582084.0,29.8983,30.9076,29.5346,30.7439,582084.0
2020-03-12 13:00:00,33.8,34.87,33.27,33.41,1042678.0,30.7349,31.7078,30.2529,30.3802,1042678.0
2020-03-12 13:30:00,33.38,33.56,32.43,32.85,709964.0,30.3529,30.5166,29.4891,29.871,709964.0
2020-03-12 14:00:00,32.85,33.01,32.3,32.39,831998.0,29.871,30.0165,29.3709,29.4527,831998.0
2020-03-12 14:30:00,32.42,32.72,32.32,32.45,940316.0,29.48,29.7528,29.3891,29.5073,940316.0
2020-03-12 15:00:00,32.44,32.59,31.89,31.92,930568.0,29.4982,29.6346,28.9981,29.0253,930568.0
2020-03-12 15:30:00,31.9,32.13,30.92,30.95,2607072.0,29.0072,29.2163,28.116,28.1433,2607072.0
2020-03-13 09:30:00,33.38,34.13,32.63,32.76,1557272.0,30.3529,31.0349,29.671,29.7892,1557272.0
2020-03-13 10:00:00,32.76,33.04,32.28,32.69,696202.0,29.7892,30.0438,29.3527,29.7255,696202.0
2020-03-13 10:30:00,32.69,32.79,31.84,31.86,732498.0,29.7255,29.8164,28.9526,28.9708,732498.0
2020-03-13 11:00:00,31.86,32.13,31.56,31.71,507434.0,28.9708,29.2163,28.698,28.8344,507434.0
2020-03-13 11:30:00,31.71,31.86,31.2,31.65,995628.0,28.8344,28.9708,28.3706,28.7798,995628.0
2020-03-13 12:00:00,31.65,31.75,31.31,31.7,354484.0,28.7798,28.8708,28.4707,28.8253,354484.0
2020-03-13 12:30:00,31.7,32.79,31.69,32.4,362598.0,28.8253,29.8164,28.8162,29.4618,362598.0
2020-03-13 13:00:00,32.4,32.72,32.3,32.62,303910.0,29.4618,29.7528,29.3709,29.6619,303910.0
2020-03-13 13:30:00,32.6,33.07,32.27,32.97,316622.0,29.6437,30.0711,29.3436,29.9801,316622.0
2020-03-13 14:00:00,32.95,32.98,32.15,32.17,348726.0,29.9619,29.9892,29.2345,29.2527,348726.0
2020-03-13 14:30:00,32.19,32.59,31.85,32.52,395342.0,29.2709,29.6346,28.9617,29.5709,395342.0
2020-03-13 15:00:00,32.51,32.94,32.47,32.73,544882.0,29.5618,29.9528,29.5255,29.7619,544882.0
2020-03-13 15:30:00,32.72,34.99,32.24,34.99,2000798.0,29.7528,31.8169,29.3163,31.8169,2000798.0
2020-03-16 09:30:00,30.73,31.63,30.13,31.51,1010256.0,27.9433,28.7616,27.3977,28.6525,1010256.0
2020-03-16 10:00:00,31.52,31.87,31.08,31.77,747578.0,28.6616,28.9799,28.2615,28.8889,747578.0
2020-03-16 10:30:00,31.77,32.85,31.75,32.3,803688.0,28.8889,29.871,28.8708,29.3709,803688.0
2020-03-16 11:00:00,32.26,32.54,32.01,32.33,506756.0,29.3345,29.5891,29.1072,29.3982,506756.0
2020-03-16 11:30:00,32.34,32.47,31.25,31.52,560876.0,29.4073,29.5255,28.4161,28.6616,560876.0
2020-03-16 12:00:00,31.54,31.92,30.83,30.89,470306.0,28.6798,29.0253,28.0342,28.0887,470306.0
2020-03-16 12:30:00,30.9,31.23,30.87,30.93,470188.0,28.0978,28.3979,28.0706,28.1251,470188.0
2020-03-16 13:00:00,30.92,30.94,30.32,30.44,378710.0,28.116,28.1342,27.5704,27.6796,378710.0
2020-03-16 13:30:00,30.44,30.45,29.66,29.89,368758.0,27.6796,27.6887,26.9703,27.1794,368758.0
2020-03-16 14:00:00,29.89,30.13,29.16,29.51,476166.0,27.1794,27.3977,26.5156,26.8339,476166.0
2020-03-16 14:30:00,29.57,30.17,29.34,29.64,386534.0,26.8885,27.434,26.6793,26.9521,386534.0
2020-03-16 15:00:00,29.66,29.82,29.1,29.51,704234.0,26.9703,27.1158,26.4611,26.8339,704234.0
2020-03-16 15:30:00,29.49,30.03,27.89,27.89,2320958.0,26.8157,27.3067,25.3608,25.3608,2320958.0
2020-03-17 09:30:00,29.25,29.39,27.43,27.68,1147872.0,26.5975,26.7248,24.9425,25.1698,1147872.0
2020-03-17 10:00:00,27.68,28.2,27.46,28.05,946878.0,25.1698,25.6427,24.9698,25.5063,946878.0
2020-03-17 10:30:00,28.07,28.77,28.03,28.5,818780.0,25.5245,26.161,25.4881,25.9155,818780.0
2020-03-17 11:00:00,28.48,29.89,28.48,29.84,466082.0,25.8973,27.1794,25.8973,27.134,466082.0
2020-03-17 11:30:00,29.83,30.44,29.74,30.35,406672.0,27.1249,27.6796,27.043,27.5977,406672.0
2020-03-17 12:00:00,30.36,31.07,30.22,30.25,536924.0,27.6068,28.2524,27.4795,27.5068,536924.0
2020-03-17 12:30:00,30.24,30.45,29.25,29.59,467982.0,27.4977,27.6887,26.5975,26.9066,467982.0
2020-03-17 13:00:00,29.59,29.7,29.24,29.31,310424.0,26.9066,27.0067,26.5884,26.652,310424.0
2020-03-17 13:30:00,29.32,29.84,29.25,29.68,191664.0,26.6611,27.134,26.5975,26.9885,191664.0
2020-03-17 14:00:00,29.68,30.29,29.46,30.29,401038.0,26.9885,27.5432,26.7884,27.5432,401038.0
2020-03-17 14:30:00,30.31,30.63,29.86,30.14,314336.0,27.5613,27.8523,27.1522,27.4068,314336.0
2020-03-17 15:00:00,30.17,30.46,29.8,30.45,686740.0,27.434,27.6977,27.0976,27.6887,686740.0
2020-03-17 15:30:00,30.45,31.49,30.43,31.25,1860002.0,27.6887,28.6343,27.6705,28.4161,1860002.0
2020-03-18 09:30:00,28.14,29.89,28.14,29.64,1653526.0,25.5881,27.1794,25.5881,26.9521,1653526.0
2020-03-18 10:00:00,29.65,30.29,29.57,30.1,803500.0,26.9612,27.5432,26.8885,27.3704,803500.0
2020-03-18 10:30:00,30.09,30.36,29.59,29.69,526976.0,27.3613,27.6068,26.9066,26.9976,526976.0
2020-03-18 11:00:00,29.77,30.03,29.45,29.75,542952.0,27.0703,27.3067,26.7793,27.0521,542952.0
2020-03-18 11:30:00,29.75,30.3,29.45,30.24,387458.0,27.0521,27.5523,26.7793,27.4977,387458.0
2020-03-18 12:00:00,30.23,30.42,29.48,29.93,319368.0,27.4886,27.6614,26.8066,27.2158,319368.0
2020-03-18 12:30:00,29.96,30.04,28.84,28.88,484834.0,27.2431,27.3158,26.2247,26.261,484834.0
2020-03-18 13:00:00,28.7,29.2,28.25,28.28,328676.0,26.0973,26.552,25.6882,25.7154,328676.0
2020-03-18 13:30:00,28.22,29.04,28.1,28.48,782688.0,25.6609,26.4065,25.5518,25.8973,782688.0
2020-03-18 14:00:00,28.48,28.65,28.05,28.3,846846.0,25.8973,26.0519,25.5063,25.7336,846846.0
2020-03-18 14:30:00,28.28,28.65,28.05,28.52,393738.0,25.7154,26.0519,25.5063,25.9337,393738.0
2020-03-18 15:00:00,28.5,28.63,27.38,27.83,811994.0,25.9155,26.0337,24.8971,25.3062,811994.0
2020-03-18 15:30:00,27.83,28.98,27.29,28.98,1660028.0,25.3062,26.352,24.8152,26.352,1660028.0
2020-03-19 09:30:00,27.96,28.48,26.58,28.44,1168988.0,25.4245,25.8973,24.1696,25.8609,1168988.0
2020-03-19 10:00:00,28.43,29.98,27.75,29.88,973972.0,25.8518,27.2613,25.2335,27.1703,973972.0
2020-03-19 10:30:00,29.89,30.18,28.97,29.31,859752.0,27.1794,27.4431,26.3429,26.652,859752.0
2020-03-19 11:00:00,29.31,29.84,28.86,29.78,515860.0,26.652,27.134,26.2428,27.0794,515860.0
2020-03-19 11:30:00,29.76,31.52,29.63,31.11,894900.0,27.0612,28.6616,26.943,28.2888,894900.0
2020-03-19 12:00:00,31.13,31.3,29.93,30.11,472520.0,28.307,28.4616,27.2158,27.3795,472520.0
2020-03-19 12:30:00,30.13,30.37,29.67,29.93,275644.0,27.3977,27.6159,26.9794,27.2158,275644.0
2020-03-19 13:00:00,29.93,29.98,29.43,29.49,562764.0,27.2158,27.2613,26.7611,26.8157,562764.0
2020-03-19 13:30:00,29.46,29.65,29.15,29.62,319364.0,26.7884,26.9612,26.5065,26.9339,319364.0
2020-03-19 14:00:00,29.64,30.38,29.54,30.02,331990.0,26.9521,27.625,26.8612,27.2976,331990.0
2020-03-19 14:30:00,30.03,30.95,30.0,30.25,555068.0,27.3067,28.1433,27.2795,27.5068,555068.0
2020-03-19 15:00:00,30.24,30.78,30.02,30.56,662696.0,27.4977,27.9887,27.2976,27.7887,662696.0
2020-03-19 15:30:00,30.56,30.97,30.1,30.3,1551948.0,27.7887,28.1615,27.3704,27.5523,1551948.0
2020-03-20 09:30:00,31.06,31.87,30.55,30.83,1249072.0,28.2433,28.9799,27.7796,28.0342,1249072.0
2020-03-20 10:00:00,30.88,31.88,30.88,31.61,545522.0,28.0797,28.989,28.0797,28.7435,545522.0
2020-03-20 10:30:00,31.63,31.9,31.21,31.82,239306.0,28.7616,29.0072,28.3797,28.9344,239306.0
2020-03-20 11:00:00,31.81,32.19,30.95,31.42,407534.0,28.9253,29.2709,28.1433,28.5707,407534.0
2020-03-20 11:30:00,31.33,31.73,31.03,31.4,431762.0,28.4888,28.8526,28.2161,28.5525,431762.0
2020-03-20 12:00:00,31.41,31.5,29.41,29.73,909880.0,28.5616,28.6434,26.743,27.0339,909880.0
2020-03-20 12:30:00,29.74,30.88,29.71,30.54,277160.0,27.043,28.0797,27.0158,27.7705,277160.0
2020-03-20 13:00:00,30.54,30.86,30.19,30.4,200732.0,27.7705,28.0615,27.4522,27.6432,200732.0
2020-03-20 13:30:00,30.42,30.66,30.0,30.34,251098.0,27.6614,27.8796,27.2795,27.5886,251098.0
2020-03-20 14:00:00,30.32,30.58,29.43,29.66,335280.0,27.5704,27.8069,26.7611,26.9703,335280.0
2020-03-20 14:30:00,29.66,29.87,29.15,29.34,257260.0,26.9703,27.1612,26.5065,26.6793,257260.0
2020-03-20 15:00:00,29.34,30.17,29.27,30.04,409464.0,26.6793,27.434,26.6157,27.3158,409464.0
2020-03-20 15:30:00,30.02,30.26,29.69,29.79,1454958.0,27.2976,27.5159,26.9976,27.0885,1454958.0
2020-03-23 09:30:00,32.09,34.17,31.33,34.11,3177936.0,29.1799,31.0713,28.4888,31.0167,3177936.0
2020-03-23 10:00:00,34.09,34.32,32.77,33.6,1483804.0,30.9986,31.2077,29.7983,30.553,1483804.0
2020-03-23 10:30:00,33.59,33.79,32.33,32.69,1278766.0,30.5439,30.7258,29.3982,29.7255,1278766.0
2020-03-23 11:00:00,32.69,32.74,31.18,31.42,1200416.0,29.7255,29.771,28.3525,28.5707,1200416.0
2020-03-23 11:30:00,31.44,32.18,31.27,32.05,589716.0,28.5889,29.2618,28.4343,29.1436,589716.0
2020-03-23 12:00:00,32.05,32.86,31.7,32.31,480478.0,29.1436,29.8801,28.8253,29.38,480478.0
2020-03-23 12:30:00,32.31,33.21,31.88,33.15,510964.0,29.38,30.1984,28.989,30.1438,510964.0
2020-03-23 13:00:00,33.17,33.74,32.79,33.12,486728.0,30.162,30.6803,29.8164,30.1165,486728.0
2020-03-23 13:30:00,33.13,33.63,32.56,32.88,587882.0,30.1256,30.5803,29.6073,29.8983,587882.0
2020-03-23 14:00:00,32.92,33.41,32.58,33.31,513724.0,29.9347,30.3802,29.6255,30.2893,513724.0
2020-03-23 14:30:00,33.35,33.55,32.81,33.01,611376.0,30.3257,30.5075,29.8346,30.0165,611376.0
2020-03-23 15:00:00,33.01,33.26,32.47,32.64,599146.0,30.0165,30.2438,29.5255,29.6801,599146.0
2020-03-23 15:30:00,32.65,32.93,31.78,32.76,1912694.0,29.6891,29.9438,28.898,29.7892,1912694.0
2020-03-24 09:30:00,34.95,37.02,34.95,36.06,1958422.0,31.7806,33.6629,31.7806,32.7899,1958422.0
2020-03-24 10:00:00,36.06,36.47,35.59,36.25,1102810.0,32.7899,33.1627,32.3625,32.9627,1102810.0
2020-03-24 10:30:00,36.25,36.5,36.1,36.44,599606.0,32.9627,33.19,32.8263,33.1354,599606.0
2020-03-24 11:00:00,36.43,36.88,36.18,36.79,765754.0,33.1264,33.5355,32.899,33.4537,765754.0
2020-03-24 11:30:00,36.82,37.0,36.63,36.96,607512.0,33.481,33.6447,33.3082,33.6083,607512.0
2020-03-24 12:00:00,36.96,37.13,36.82,37.07,588900.0,33.6083,33.7629,33.481,33.7083,588900.0
2020-03-24 12:30:00,37.09,37.45,37.0,37.12,433812.0,33.7265,34.0539,33.6447,33.7538,433812.0
2020-03-24 13:00:00,37.13,37.22,36.04,36.6,651166.0,33.7629,33.8447,32.7717,33.2809,651166.0
2020-03-24 13:30:00,36.59,36.87,36.02,36.04,567964.0,33.2718,33.5265,32.7535,32.7717,567964.0
2020-03-24 14:00:00,36.05,36.74,35.77,36.53,493138.0,32.7808,33.4082,32.5262,33.2173,493138.0
2020-03-24 14:30:00,36.49,37.22,36.42,37.19,501970.0,33.1809,33.8447,33.1173,33.8174,501970.0
2020-03-24 15:00:00,37.18,37.5,36.76,37.49,806164.0,33.8083,34.0993,33.4264,34.0902,806164.0
2020-03-24 15:30:00,37.49,37.99,37.17,37.87,2087566.0,34.0902,34.5449,33.7992,34.4358,2087566.0
2020-03-25 09:30:00,37.9,38.5,36.9,37.62,2099552.0,34.463,35.0086,33.5537,34.2084,2099552.0
2020-03-25 10:00:00,37.59,37.89,37.18,37.45,1077580.0,34.1812,34.454,33.8083,34.0539,1077580.0
2020-03-25 10:30:00,37.48,38.46,37.46,38.26,774714.0,34.0811,34.9723,34.063,34.7904,774714.0
2020-03-25 11:00:00,38.25,38.55,37.81,37.99,795570.0,34.7813,35.0541,34.3812,34.5449,795570.0
2020-03-25 11:30:00,37.97,38.31,37.6,38.17,780586.0,34.5267,34.8359,34.1903,34.7086,780586.0
2020-03-25 12:00:00,38.2,39.01,38.19,38.91,948560.0,34.7358,35.4724,34.7268,35.3815,948560.0
2020-03-25 12:30:00,38.9,39.13,38.46,38.52,776770.0,35.3724,35.5815,34.9723,35.0268,776770.0
2020-03-25 13:00:00,38.5,39.13,38.37,38.73,694888.0,35.0086,35.5815,34.8904,35.2178,694888.0
2020-03-25 13:30:00,38.74,39.17,38.29,38.8,594940.0,35.2269,35.6179,34.8177,35.2814,594940.0
2020-03-25 14:00:00,38.9,38.94,38.24,38.41,645830.0,35.3724,35.4087,34.7722,34.9268,645830.0
2020-03-25 14:30:00,38.44,38.54,37.99,38.38,978194.0,34.9541,35.045,34.5449,34.8995,978194.0
2020-03-25 15:00:00,38.38,38.75,38.26,38.59,947104.0,34.8995,35.236,34.7904,35.0905,947104.0
2020-03-25 15:30:00,38.6,38.97,37.29,37.45,2252646.0,35.0996,35.436,33.9084,34.0539,2252646.0
2020-03-26 09:30:00,37.73,37.99,36.59,37.21,860420.0,34.3085,34.5449,33.2718,33.8356,860420.0
2020-03-26 10:00:00,37.27,38.05,37.21,37.62,334464.0,33.8902,34.5994,33.8356,34.2084,334464.0
2020-03-26 10:30:00,37.62,37.92,36.47,36.77,382582.0,34.2084,34.4812,33.1627,33.4355,382582.0
2020-03-26 11:00:00,36.83,37.24,36.63,37.24,213698.0,33.4901,33.8629,33.3082,33.8629,213698.0
2020-03-26 11:30:00,37.18,37.3,37.02,37.16,223970.0,33.8083,33.9175,33.6629,33.7902,223970.0
2020-03-26 12:00:00,37.13,37.27,36.8,37.01,279142.0,33.7629,33.8902,33.4628,33.6538,279142.0
2020-03-26 12:30:00,37.04,37.31,36.82,37.26,514264.0,33.681,33.9266,33.481,33.8811,514264.0
2020-03-26 13:00:00,37.26,37.4,36.3,36.55,431434.0,33.8811,34.0084,33.0081,33.2355,431434.0
2020-03-26 13:30:00,36.53,36.58,36.15,36.41,364138.0,33.2173,33.2628,32.8717,33.1082,364138.0
2020-03-26 14:00:00,36.42,36.96,36.41,36.88,355134.0,33.1173,33.6083,33.1082,33.5355,355134.0
2020-03-26 14:30:00,36.89,37.37,36.89,37.22,332300.0,33.5446,33.9811,33.5446,33.8447,332300.0
2020-03-26 15:00:00,37.21,37.49,37.12,37.48,510546.0,33.8356,34.0902,33.7538,34.0811,510546.0
2020-03-26 15:30:00,37.49,37.49,36.72,37.26,1362360.0,34.0902,34.0902,33.3901,33.8811,1362360.0
2020-03-27 09:30:00,35.72,35.97,34.77,35.24,716054.0,32.4807,32.7081,31.6169,32.0443,716054.0
2020-03-27 10:00:00,35.24,35.77,35.08,35.17,505614.0,32.0443,32.5262,31.8988,31.9806,505614.0
2020-03-27 10:30:00,35.19,35.32,34.6,35.22,502182.0,31.9988,32.117,31.4623,32.0261,502182.0
2020-03-27 11:00:00,35.19,35.79,35.18,35.44,297898.0,31.9988,32.5444,31.9897,32.2261,297898.0
2020-03-27 11:30:00,35.49,35.62,34.88,34.89,602286.0,32.2716,32.3898,31.7169,31.726,602286.0
2020-03-27 12:00:00,34.89,34.97,34.67,34.91,520846.0,31.726,31.7988,31.526,31.7442,520846.0
2020-03-27 12:30:00,34.88,35.12,34.57,34.71,253770.0,31.7169,31.9352,31.435,31.5623,253770.0
2020-03-27 13:00:00,34.68,34.99,34.37,34.8,414532.0,31.5351,31.8169,31.2532,31.6442,414532.0
2020-03-27 13:30:00,34.73,35.19,34.73,34.74,421426.0,31.5805,31.9988,31.5805,31.5896,421426.0
2020-03-27 14:00:00,34.76,34.82,34.51,34.71,327158.0,31.6078,31.6624,31.3805,31.5623,327158.0
2020-03-27 14:30:00,34.71,34.97,34.46,34.56,292398.0,31.5623,31.7988,31.335,31.4259,292398.0
2020-03-27 15:00:00,34.55,35.14,34.44,34.88,453440.0,31.4168,31.9533,31.3168,31.7169,453440.0
2020-03-27 15:30:00,34.87,34.95,33.97,34.09,1367604.0,31.7078,31.7806,30.8894,30.9986,1367604.0
2020-03-30 09:30:00,34.7,34.82,33.67,34.62,491322.0,31.5532,31.6624,30.6166,31.4805,491322.0
2020-03-30 10:00:00,34.62,35.21,34.29,34.91,301276.0,31.4805,32.017,31.1804,31.7442,301276.0
2020-03-30 10:30:00,34.84,35.18,34.57,35.01,196860.0,31.6805,31.9897,31.435,31.8351,196860.0
2020-03-30 11:00:00,35.02,35.33,34.93,35.04,243974.0,31.8442,32.1261,31.7624,31.8624,243974.0
2020-03-30 11:30:00,35.07,35.12,34.8,34.92,150560.0,31.8897,31.9352,31.6442,31.7533,150560.0
2020-03-30 12:00:00,34.9,35.06,34.71,34.83,204266.0,31.7351,31.8806,31.5623,31.6715,204266.0
2020-03-30 12:30:00,34.83,34.96,34.63,34.71,141846.0,31.6715,31.7897,31.4896,31.5623,141846.0
2020-03-30 13:00:00,34.7,34.71,34.35,34.44,199344.0,31.5532,31.5623,31.235,31.3168,199344.0
2020-03-30 13:30:00,34.45,34.51,34.23,34.3,230444.0,31.3259,31.3805,31.1259,31.1895,230444.0
2020-03-30 14:00:00,34.27,34.37,33.98,34.1,250482.0,31.1622,31.2532,30.8985,31.0077,250482.0
2020-03-30 14:30:00,34.05,34.15,33.93,33.99,185746.0,30.9622,31.0531,30.8531,30.9076,185746.0
2020-03-30 15:00:00,33.99,34.1,33.79,33.99,538166.0,30.9076,31.0077,30.7258,30.9076,538166.0
2020-03-30 15:30:00,33.97,34.64,33.91,34.49,1192316.0,30.8894,31.4987,30.8349,31.3623,1192316.0
2020-03-31 09:30:00,34.06,34.8,33.99,34.65,602406.0,30.9713,31.6442,30.9076,31.5078,602406.0
2020-03-31 10:00:00,34.62,35.38,34.5,35.09,349498.0,31.4805,32.1716,31.3714,31.9079,349498.0
2020-03-31 10:30:00,35.08,35.47,34.94,34.95,1719652.0,31.8988,32.2534,31.7715,31.7806,1719652.0
2020-03-31 11:00:00,34.93,34.94,34.55,34.85,262020.0,31.7624,31.7715,31.4168,31.6896,262020.0
2020-03-31 11:30:00,34.87,34.95,34.52,34.59,247460.0,31.7078,31.7806,31.3896,31.4532,247460.0
2020-03-31 12:00:00,34.58,34.6,34.07,34.18,265252.0,31.4441,31.4623,30.9804,31.0804,265252.0
2020-03-31 12:30:00,34.17,34.21,33.83,34.04,311070.0,31.0713,31.1077,30.7621,30.9531,311070.0
2020-03-31 13:00:00,34.04,34.27,33.87,34.16,740040.0,30.9531,31.1622,30.7985,31.0622,740040.0
2020-03-31 13:30:00,34.15,34.45,33.99,34.45,381826.0,31.0531,31.3259,30.9076,31.3259,381826.0
2020-03-31 14:00:00,34.45,34.54,34.3,34.49,636496.0,31.3259,31.4077,31.1895,31.3623,636496.0
2020-03-31 14:30:00,34.48,34.52,34.15,34.26,445694.0,31.3532,31.3896,31.0531,31.1531,445694.0
2020-03-31 15:00:00,34.24,34.32,33.69,33.87,470534.0,31.135,31.2077,30.6348,30.7985,470534.0
2020-03-31 15:30:00,33.87,33.99,33.7,33.87,1043792.0,30.7985,30.9076,30.6439,30.7985,1043792.0
2020-04-01 09:30:00,32.52,33.49,32.31,32.71,666430.0,29.5709,30.453,29.38,29.7437,666430.0
2020-04-01 10:00:00,32.69,33.07,32.47,32.79,278688.0,29.7255,30.0711,29.5255,29.8164,278688.0
2020-04-01 10:30:00,32.82,33.24,32.74,32.93,291444.0,29.8437,30.2256,29.771,29.9438,291444.0
2020-04-01 11:00:00,32.95,32.99,32.06,32.12,289442.0,29.9619,29.9983,29.1526,29.2072,289442.0
2020-04-01 11:30:00,32.09,32.4,31.83,32.19,411212.0,29.1799,29.4618,28.9435,29.2709,411212.0
2020-04-01 12:00:00,32.19,32.23,31.57,31.65,304262.0,29.2709,29.3072,28.7071,28.7798,304262.0
2020-04-01 12:30:00,31.65,31.8,31.46,31.57,269494.0,28.7798,28.9162,28.6071,28.7071,269494.0
2020-04-01 13:00:00,31.6,31.78,31.52,31.76,279670.0,28.7344,28.898,28.6616,28.8799,279670.0
2020-04-01 13:30:00,31.74,31.74,31.49,31.68,243172.0,28.8617,28.8617,28.6343,28.8071,243172.0
2020-04-01 14:00:00,31.67,31.87,31.61,31.68,325196.0,28.798,28.9799,28.7435,28.8071,325196.0
2020-04-01 14:30:00,31.68,31.8,31.51,31.72,324030.0,28.8071,28.9162,28.6525,28.8435,324030.0
2020-04-01 15:00:00,31.72,31.79,31.06,31.18,522212.0,28.8435,28.9071,28.2433,28.3525,522212.0
2020-04-01 15:30:00,31.18,31.56,31.0,31.4,960314.0,28.3525,28.698,28.1888,28.5525,960314.0
2020-04-02 09:30:00,30.89,32.03,30.81,31.52,554008.0,28.0887,29.1254,28.016,28.6616,554008.0
2020-04-02 10:00:00,31.56,31.84,31.48,31.68,417732.0,28.698,28.9526,28.6252,28.8071,417732.0
2020-04-02 10:30:00,31.68,32.25,31.63,32.24,1004226.0,28.8071,29.3254,28.7616,29.3163,1004226.0
2020-04-02 11:00:00,32.26,32.31,31.99,32.07,538400.0,29.3345,29.38,29.089,29.1617,538400.0
2020-04-02 11:30:00,32.09,32.5,32.06,32.4,322200.0,29.1799,29.5527,29.1526,29.4618,322200.0
2020-04-02 12:00:00,32.42,32.55,32.11,32.14,347020.0,29.48,29.5982,29.1981,29.2254,347020.0
2020-04-02 12:30:00,32.18,32.27,32.06,32.27,247336.0,29.2618,29.3436,29.1526,29.3436,247336.0
2020-04-02 13:00:00,32.27,32.29,31.7,31.72,266598.0,29.3436,29.3618,28.8253,28.8435,266598.0
2020-04-02 13:30:00,31.72,31.85,31.61,31.76,156140.0,28.8435,28.9617,28.7435,28.8799,156140.0
2020-04-02 14:00:00,31.75,31.92,31.52,31.9,227216.0,28.8708,29.0253,28.6616,29.0072,227216.0
2020-04-02 14:30:00,31.9,32.18,31.74,32.16,405694.0,29.0072,29.2618,28.8617,29.2436,405694.0
2020-04-02 15:00:00,32.18,32.38,32.08,32.1,303336.0,29.2618,29.4436,29.1708,29.189,303336.0
2020-04-02 15:30:00,32.12,32.6,31.98,32.49,1032736.0,29.2072,29.6437,29.0799,29.5437,1032736.0
2020-04-03 09:30:00,32.2,33.01,32.18,32.66,457798.0,29.28,30.0165,29.2618,29.6982,457798.0
2020-04-03 10:00:00,32.63,32.86,32.23,32.24,204726.0,29.671,29.8801,29.3072,29.3163,204726.0
2020-04-03 10:30:00,32.24,32.28,31.84,32.05,173020.0,29.3163,29.3527,28.9526,29.1436,173020.0
2020-04-03 11:00:00,32.09,32.17,31.67,31.75,148814.0,29.1799,29.2527,28.798,28.8708,148814.0
2020-04-03 11:30:00,31.68,31.95,31.52,31.6,112532.0,28.8071,29.0526,28.6616,28.7344,112532.0
2020-04-03 12:00:00,31.61,31.71,31.51,31.64,142868.0,28.7435,28.8344,28.6525,28.7707,142868.0
2020-04-03 12:30:00,31.67,31.92,31.59,31.85,193574.0,28.798,29.0253,28.7253,28.9617,193574.0
2020-04-03 13:00:00,31.83,32.23,31.81,31.94,239282.0,28.9435,29.3072,28.9253,29.0435,239282.0
2020-04-03 13:30:00,31.93,32.02,31.81,31.88,622500.0,29.0344,29.1163,28.9253,28.989,622500.0
2020-04-03 14:00:00,31.88,32.2,31.88,32.18,241540.0,28.989,29.28,28.989,29.2618,241540.0
2020-04-03 14:30:00,32.2,32.3,31.93,32.26,247390.0,29.28,29.3709,29.0344,29.3345,247390.0
2020-04-03 15:00:00,32.27,32.32,31.97,32.07,315418.0,29.3436,29.3891,29.0708,29.1617,315418.0
2020-04-03 15:30:00,32.08,32.23,31.79,32.02,835644.0,29.1708,29.3072,28.9071,29.1163,835644.0
2020-04-06 09:30:00,33.77,35.02,33.63,34.69,636300.0,30.7076,31.8442,30.5803,31.5441,636300.0
2020-04-06 10:00:00,34.66,35.67,34.65,35.12,524390.0,31.5169,32.4353,31.5078,31.9352,524390.0
2020-04-06 10:30:00,35.14,35.14,34.49,34.67,488156.0,31.9533,31.9533,31.3623,31.526,488156.0
2020-04-06 11:00:00,34.69,34.99,34.6,34.98,260756.0,31.5441,31.8169,31.4623,31.8078,260756.0
2020-04-06 11:30:00,34.98,35.43,34.96,35.34,321096.0,31.8078,32.217,31.7897,32.1352,321096.0
2020-04-06 12:00:00,35.35,35.63,35.21,35.57,438480.0,32.1443,32.3989,32.017,32.3443,438480.0
2020-04-06 12:30:00,35.59,35.82,35.5,35.82,845910.0,32.3625,32.5717,32.2807,32.5717,845910.0
2020-04-06 13:00:00,35.82,35.92,35.63,35.9,222916.0,32.5717,32.6626,32.3989,32.6444,222916.0
2020-04-06 13:30:00,35.91,36.23,35.8,36.16,281826.0,32.6535,32.9445,32.5535,32.8808,281826.0
2020-04-06 14:00:00,36.16,36.16,35.9,36.03,277154.0,32.8808,32.8808,32.6444,32.7626,277154.0
2020-04-06 14:30:00,36.04,36.34,35.99,36.32,365894.0,32.7717,33.0445,32.7263,33.0263,365894.0
2020-04-06 15:00:00,36.33,36.62,36.22,36.53,502730.0,33.0354,33.2991,32.9354,33.2173,502730.0
2020-04-06 15:30:00,36.54,37.2,36.49,36.99,1381618.0,33.2264,33.8265,33.1809,33.6356,1381618.0
2020-04-07 09:30:00,38.3,38.3,36.91,37.75,1134662.0,34.8268,34.8268,33.5628,34.3267,1134662.0
2020-04-07 10:00:00,37.77,37.94,36.28,36.91,599272.0,34.3448,34.4994,32.99,33.5628,599272.0
2020-04-07 10:30:00,36.85,37.19,36.24,36.6,447968.0,33.5083,33.8174,32.9536,33.2809,447968.0
2020-04-07 11:00:00,36.66,37.75,36.66,37.49,451038.0,33.3355,34.3267,33.3355,34.0902,451038.0
2020-04-07 11:30:00,37.52,37.96,37.45,37.7,267094.0,34.1175,34.5176,34.0539,34.2812,267094.0
2020-04-07 12:00:00,37.73,38.33,37.7,38.15,482058.0,34.3085,34.8541,34.2812,34.6904,482058.0
2020-04-07 12:30:00,38.24,38.38,38.09,38.33,384988.0,34.7722,34.8995,34.6358,34.8541,384988.0
2020-04-07 13:00:00,38.33,38.5,38.18,38.3,218284.0,34.8541,35.0086,34.7177,34.8268,218284.0
2020-04-07 13:30:00,38.27,38.38,37.85,38.1,264072.0,34.7995,34.8995,34.4176,34.6449,264072.0
2020-04-07 14:00:00,38.12,38.16,37.59,37.85,221590.0,34.6631,34.6995,34.1812,34.4176,221590.0
2020-04-07 14:30:00,37.84,37.9,36.96,37.13,221062.0,34.4085,34.463,33.6083,33.7629,221062.0
2020-04-07 15:00:00,37.15,37.37,36.69,36.99,521862.0,33.7811,33.9811,33.3628,33.6356,521862.0
2020-04-07 15:30:00,36.99,37.63,36.59,36.61,728242.0,33.6356,34.2175,33.2718,33.29,728242.0
2020-04-08 09:30:00,37.69,37.88,37.2,37.57,591444.0,34.2721,34.4449,33.8265,34.163,591444.0
2020-04-08 10:00:00,37.56,37.72,37.27,37.72,315572.0,34.1539,34.2994,33.8902,34.2994,315572.0
2020-04-08 10:30:00,37.77,38.16,37.72,38.09,1137106.0,34.3448,34.6995,34.2994,34.6358,1137106.0
2020-04-08 11:00:00,38.1,38.78,38.08,38.54,316654.0,34.6449,35.2632,34.6267,35.045,316654.0
2020-04-08 11:30:00,38.6,39.06,38.49,38.79,277688.0,35.0996,35.5179,34.9995,35.2723,277688.0
2020-04-08 12:00:00,38.77,39.46,38.71,39.22,434576.0,35.2542,35.8816,35.1996,35.6633,434576.0
2020-04-08 12:30:00,39.23,39.63,39.13,39.41,487576.0,35.6724,36.0362,35.5815,35.8361,487576.0
2020-04-08 13:00:00,39.43,39.63,39.31,39.47,783934.0,35.8543,36.0362,35.7452,35.8907,783934.0
2020-04-08 13:30:00,39.49,39.5,38.95,39.24,792190.0,35.9089,35.918,35.4178,35.6815,792190.0
2020-04-08 14:00:00,39.26,39.78,39.25,39.52,725876.0,35.6997,36.1726,35.6906,35.9361,725876.0
2020-04-08 14:30:00,39.5,39.94,39.44,39.85,767138.0,35.918,36.3181,35.8634,36.2362,767138.0
2020-04-08 15:00:00,39.83,39.94,39.6,39.82,622566.0,36.218,36.3181,36.0089,36.2089,622566.0
2020-04-08 15:30:00,39.82,40.02,39.6,39.76,1363184.0,36.2089,36.3908,36.0089,36.1544,1363184.0
2020-04-09 09:30:00,39.75,41.09,39.44,41.09,1084140.0,36.1453,37.3638,35.8634,37.3638,1084140.0
2020-04-09 10:00:00,41.07,41.15,40.0,40.58,921912.0,37.3456,37.4183,36.3726,36.9,921912.0
2020-04-09 10:30:00,40.61,41.38,40.46,41.08,664588.0,36.9273,37.6275,36.7909,37.3547,664588.0
2020-04-09 11:00:00,41.09,41.47,40.75,41.47,745114.0,37.3638,37.7093,37.0546,37.7093,745114.0
2020-04-09 11:30:00,41.44,41.67,41.17,41.45,704840.0,37.682,37.8912,37.4365,37.6911,704840.0
2020-04-09 12:00:00,41.44,41.51,41.21,41.44,335790.0,37.682,37.7457,37.4729,37.682,335790.0
2020-04-09 12:30:00,41.44,41.95,41.38,41.74,207356.0,37.682,38.1458,37.6275,37.9548,207356.0
2020-04-09 13:00:00,41.76,41.84,41.33,41.42,227200.0,37.973,38.0458,37.582,37.6638,227200.0
2020-04-09 13:30:00,41.44,41.5,40.47,40.85,406692.0,37.682,37.7366,36.8,37.1455,406692.0
2020-04-09 14:00:00,40.85,40.85,39.53,39.61,434684.0,37.1455,37.1455,35.9452,36.018,434684.0
2020-04-09 14:30:00,39.61,39.88,38.96,39.27,303798.0,36.018,36.2635,35.4269,35.7088,303798.0
2020-04-09 15:00:00,39.27,39.43,38.93,39.11,361162.0,35.7088,35.8543,35.3996,35.5633,361162.0
2020-04-09 15:30:00,39.13,39.4,38.98,39.26,921558.0,35.5815,35.827,35.4451,35.6997,921558.0
2020-04-13 09:30:00,39.1,39.27,38.39,38.56,430798.0,35.5542,35.7088,34.9086,35.0632,430798.0
2020-04-13 10:00:00,38.57,38.78,38.26,38.58,282082.0,35.0723,35.2632,34.7904,35.0814,282082.0
2020-04-13 10:30:00,38.58,39.02,38.54,38.84,202516.0,35.0814,35.4815,35.045,35.3178,202516.0
2020-04-13 11:00:00,38.83,39.0,38.55,38.99,160896.0,35.3087,35.4633,35.0541,35.4542,160896.0
2020-04-13 11:30:00,39.02,39.22,38.75,39.06,228564.0,35.4815,35.6633,35.236,35.5179,228564.0
2020-04-13 12:00:00,39.06,39.27,38.99,39.13,158512.0,35.5179,35.7088,35.4542,35.5815,158512.0
2020-04-13 12:30:00,39.12,39.2,38.91,38.96,172980.0,35.5724,35.6452,35.3815,35.4269,172980.0
2020-04-13 13:00:00,38.94,39.02,38.84,38.9,127268.0,35.4087,35.4815,35.3178,35.3724,127268.0
2020-04-13 13:30:00,38.92,39.59,38.89,39.48,178666.0,35.3906,35.9998,35.3633,35.8998,178666.0
2020-04-13 14:00:00,39.52,39.87,39.48,39.63,247580.0,35.9361,36.2544,35.8998,36.0362,247580.0
2020-04-13 14:30:00,39.63,39.79,39.57,39.69,291892.0,36.0362,36.1817,35.9816,36.0907,291892.0
2020-04-13 15:00:00,39.69,39.96,39.56,39.91,460300.0,36.0907,36.3362,35.9725,36.2908,460300.0
2020-04-13 15:30:00,39.91,40.02,39.6,39.78,642586.0,36.2908,36.3908,36.0089,36.1726,642586.0
2020-04-14 09:30:00,40.81,41.71,40.63,41.58,544890.0,37.1092,37.9275,36.9455,37.8093,544890.0
2020-04-14 10:00:00,41.61,41.64,41.07,41.23,199486.0,37.8366,37.8639,37.3456,37.4911,199486.0
2020-04-14 10:30:00,41.21,41.23,40.63,40.63,183174.0,37.4729,37.4911,36.9455,36.9455,183174.0
2020-04-14 11:00:00,40.6,40.74,40.3,40.6,284996.0,36.9182,37.0455,36.6454,36.9182,284996.0
2020-04-14 11:30:00,40.58,40.83,40.58,40.6,170344.0,36.9,37.1273,36.9,36.9182,170344.0
2020-04-14 12:00:00,40.62,41.04,40.62,40.9,342864.0,36.9364,37.3183,36.9364,37.191,342864.0
2020-04-14 12:30:00,40.89,40.92,40.7,40.7,176318.0,37.1819,37.2092,37.0091,37.0091,176318.0
2020-04-14 13:00:00,40.7,40.73,40.61,40.68,118320.0,37.0091,37.0364,36.9273,36.9909,118320.0
2020-04-14 13:30:00,40.69,40.77,40.56,40.66,243116.0,37.0,37.0728,36.8818,36.9728,243116.0
2020-04-14 14:00:00,40.67,40.88,40.58,40.83,127144.0,36.9819,37.1728,36.9,37.1273,127144.0
2020-04-14 14:30:00,40.85,40.85,40.69,40.83,236402.0,37.1455,37.1455,37.0,37.1273,236402.0
2020-04-14 15:00:00,40.82,40.94,40.66,40.89,217800.0,37.1182,37.2274,36.9728,37.1819,217800.0
2020-04-14 15:30:00,40.87,41.13,40.85,40.96,626778.0,37.1637,37.4001,37.1455,37.2456,626778.0
2020-04-15 09:30:00,39.74,39.82,38.66,39.17,510546.0,36.1362,36.2089,35.1541,35.6179,510546.0
2020-04-15 10:00:00,39.14,39.24,38.76,38.91,307232.0,35.5906,35.6815,35.2451,35.3815,307232.0
2020-04-15 10:30:00,38.9,39.34,38.85,39.27,144930.0,35.3724,35.7725,35.3269,35.7088,144930.0
2020-04-15 11:00:00,39.27,39.3,38.74,39.17,364822.0,35.7088,35.7361,35.2269,35.6179,364822.0
2020-04-15 11:30:00,39.15,39.22,39.03,39.07,207560.0,35.5997,35.6633,35.4906,35.5269,207560.0
2020-04-15 12:00:00,39.09,39.42,39.07,39.4,138200.0,35.5451,35.8452,35.5269,35.827,138200.0
2020-04-15 12:30:00,39.4,39.53,39.35,39.37,109244.0,35.827,35.9452,35.7816,35.7997,109244.0
2020-04-15 13:00:00,39.35,39.54,39.28,39.38,114282.0,35.7816,35.9543,35.7179,35.8088,114282.0
2020-04-15 13:30:00,39.38,39.43,39.22,39.36,145920.0,35.8088,35.8543,35.6633,35.7906,145920.0
2020-04-15 14:00:00,39.36,39.73,39.36,39.69,143288.0,35.7906,36.1271,35.7906,36.0907,143288.0
2020-04-15 14:30:00,39.69,39.8,39.5,39.6,207724.0,36.0907,36.1907,35.918,36.0089,207724.0
2020-04-15 15:00:00,39.6,39.74,39.45,39.48,216248.0,36.0089,36.1362,35.8725,35.8998,216248.0
2020-04-15 15:30:00,39.48,39.52,39.22,39.3,863212.0,35.8998,35.9361,35.6633,35.7361,863212.0
2020-04-16 09:30:00,39.47,39.84,38.88,38.88,562078.0,35.8907,36.2271,35.3542,35.3542,562078.0
2020-04-16 10:00:00,38.87,39.45,38.85,39.45,332284.0,35.3451,35.8725,35.3269,35.8725,332284.0
2020-04-16 10:30:00,39.46,39.57,39.04,39.18,421094.0,35.8816,35.9816,35.4997,35.627,421094.0
2020-04-16 11:00:00,39.18,39.47,39.06,39.4,175878.0,35.627,35.8907,35.5179,35.827,175878.0
2020-04-16 11:30:00,39.4,39.53,39.32,39.32,129384.0,35.827,35.9452,35.7543,35.7543,129384.0
2020-04-16 12:00:00,39.35,39.39,38.65,38.83,281202.0,35.7816,35.8179,35.145,35.3087,281202.0
2020-04-16 12:30:00,38.8,38.82,38.45,38.58,124844.0,35.2814,35.2996,34.9632,35.0814,124844.0
2020-04-16 13:00:00,38.58,38.66,38.36,38.45,159764.0,35.0814,35.1541,34.8813,34.9632,159764.0
2020-04-16 13:30:00,38.45,38.67,38.38,38.46,117246.0,34.9632,35.1632,34.8995,34.9723,117246.0
2020-04-16 14:00:00,38.43,38.7,38.33,38.6,143622.0,34.945,35.1905,34.8541,35.0996,143622.0
2020-04-16 14:30:00,38.6,38.81,38.49,38.57,201732.0,35.0996,35.2905,34.9995,35.0723,201732.0
2020-04-16 15:00:00,38.58,38.72,38.39,38.72,253602.0,35.0814,35.2087,34.9086,35.2087,253602.0
2020-04-16 15:30:00,38.72,38.92,38.63,38.78,792924.0,35.2087,35.3906,35.1268,35.2632,792924.0
2020-04-17 09:30:00,40.3,40.74,39.9,40.54,915868.0,36.6454,37.0455,36.2817,36.8636,915868.0
2020-04-17 10:00:00,40.53,40.63,39.57,39.61,365476.0,36.8545,36.9455,35.9816,36.018,365476.0
2020-04-17 10:30:00,39.61,39.77,39.35,39.51,290468.0,36.018,36.1635,35.7816,35.927,290468.0
2020-04-17 11:00:00,39.5,39.72,39.09,39.09,241598.0,35.918,36.118,35.5451,35.5451,241598.0
2020-04-17 11:30:00,39.13,39.4,39.13,39.31,137402.0,35.5815,35.827,35.5815,35.7452,137402.0
2020-04-17 12:00:00,39.3,39.67,39.25,39.55,171036.0,35.7361,36.0725,35.6906,35.9634,171036.0
2020-04-17 12:30:00,39.57,39.92,39.56,39.92,130716.0,35.9816,36.2999,35.9725,36.2999,130716.0
2020-04-17 13:00:00,39.91,40.13,39.8,39.9,305984.0,36.2908,36.4908,36.1907,36.2817,305984.0
2020-04-17 13:30:00,39.88,40.05,39.7,39.73,184134.0,36.2635,36.4181,36.0998,36.1271,184134.0
2020-04-17 14:00:00,39.73,39.85,39.64,39.67,166662.0,36.1271,36.2362,36.0453,36.0725,166662.0
2020-04-17 14:30:00,39.67,39.72,39.55,39.69,185582.0,36.0725,36.118,35.9634,36.0907,185582.0
2020-04-17 15:00:00,39.7,39.92,39.68,39.92,185042.0,36.0998,36.2999,36.0816,36.2999,185042.0
2020-04-17 15:30:00,39.91,40.26,39.9,40.17,878062.0,36.2908,36.609,36.2817,36.5272,878062.0
2020-04-20 09:30:00,39.48,39.97,39.18,39.7,335518.0,35.8998,36.3453,35.627,36.0998,335518.0
2020-04-20 10:00:00,39.67,39.81,39.43,39.48,172116.0,36.0725,36.1998,35.8543,35.8998,172116.0
2020-04-20 10:30:00,39.46,39.97,39.38,39.77,267460.0,35.8816,36.3453,35.8088,36.1635,267460.0
2020-04-20 11:00:00,39.77,40.03,39.77,39.81,136512.0,36.1635,36.3999,36.1635,36.1998,136512.0
2020-04-20 11:30:00,39.8,39.91,39.63,39.74,103892.0,36.1907,36.2908,36.0362,36.1362,103892.0
2020-04-20 12:00:00,39.74,39.96,39.52,39.87,169394.0,36.1362,36.3362,35.9361,36.2544,169394.0
2020-04-20 12:30:00,39.87,39.96,39.79,39.79,67620.0,36.2544,36.3362,36.1817,36.1817,67620.0
2020-04-20 13:00:00,39.78,39.82,39.52,39.6,68022.0,36.1726,36.2089,35.9361,36.0089,68022.0
2020-04-20 13:30:00,39.62,39.63,39.43,39.58,109604.0,36.0271,36.0362,35.8543,35.9907,109604.0
2020-04-20 14:00:00,39.57,39.65,39.11,39.12,143652.0,35.9816,36.0544,35.5633,35.5724,143652.0
2020-04-20 14:30:00,39.09,39.44,38.94,38.96,178094.0,35.5451,35.8634,35.4087,35.4269,178094.0
2020-04-20 15:00:00,38.94,39.12,38.81,38.92,139152.0,35.4087,35.5724,35.2905,35.3906,139152.0
2020-04-20 15:30:00,38.92,39.08,38.78,38.86,660330.0,35.3906,35.536,35.2632,35.336,660330.0
2020-04-21 09:30:00,38.24,38.55,37.93,38.38,349102.0,34.7722,35.0541,34.4903,34.8995,349102.0
2020-04-21 10:00:00,38.41,38.42,38.1,38.18,227702.0,34.9268,34.9359,34.6449,34.7177,227702.0
2020-04-21 10:30:00,38.2,38.23,37.59,37.64,415754.0,34.7358,34.7631,34.1812,34.2266,415754.0
2020-04-21 11:00:00,37.62,37.65,37.29,37.45,483844.0,34.2084,34.2357,33.9084,34.0539,483844.0
2020-04-21 11:30:00,37.46,37.76,37.36,37.74,254072.0,34.063,34.3357,33.972,34.3176,254072.0
2020-04-21 12:00:00,37.75,38.02,37.66,37.91,181730.0,34.3267,34.5722,34.2448,34.4721,181730.0
2020-04-21 12:30:00,37.9,37.91,37.55,37.69,91808.0,34.463,34.4721,34.1448,34.2721,91808.0
2020-04-21 13:00:00,37.69,38.0,37.69,37.97,75022.0,34.2721,34.554,34.2721,34.5267,75022.0
2020-04-21 13:30:00,37.95,38.04,37.81,37.87,74000.0,34.5085,34.5904,34.3812,34.4358,74000.0
2020-04-21 14:00:00,37.85,38.09,37.78,37.97,152020.0,34.4176,34.6358,34.3539,34.5267,152020.0
2020-04-21 14:30:00,37.99,37.99,37.57,37.59,228346.0,34.5449,34.5449,34.163,34.1812,228346.0
2020-04-21 15:00:00,37.63,37.69,37.33,37.55,198952.0,34.2175,34.2721,33.9447,34.1448,198952.0
2020-04-21 15:30:00,37.55,37.74,37.38,37.39,597244.0,34.1448,34.3176,33.9902,33.9993,597244.0
2020-04-22 09:30:00,38.95,39.09,38.38,38.73,457410.0,35.4178,35.5451,34.8995,35.2178,457410.0
2020-04-22 10:00:00,38.73,38.93,38.54,38.71,296816.0,35.2178,35.3996,35.045,35.1996,296816.0
2020-04-22 10:30:00,38.74,38.95,38.66,38.75,131918.0,35.2269,35.4178,35.1541,35.236,131918.0
2020-04-22 11:00:00,38.79,38.86,38.54,38.57,66678.0,35.2723,35.336,35.045,35.0723,66678.0
2020-04-22 11:30:00,38.57,38.8,38.5,38.71,91228.0,35.0723,35.2814,35.0086,35.1996,91228.0
2020-04-22 12:00:00,38.73,38.75,38.6,38.73,81784.0,35.2178,35.236,35.0996,35.2178,81784.0
2020-04-22 12:30:00,38.7,38.9,38.7,38.74,74264.0,35.1905,35.3724,35.1905,35.2269,74264.0
2020-04-22 13:00:00,38.74,38.96,38.68,38.95,53950.0,35.2269,35.4269,35.1723,35.4178,53950.0
2020-04-22 13:30:00,38.96,39.06,38.87,39.04,130462.0,35.4269,35.5179,35.3451,35.4997,130462.0
2020-04-22 14:00:00,39.05,39.23,39.02,39.11,113040.0,35.5088,35.6724,35.4815,35.5633,113040.0
2020-04-22 14:30:00,39.13,39.51,39.13,39.36,158200.0,35.5815,35.927,35.5815,35.7906,158200.0
2020-04-22 15:00:00,39.35,39.52,39.27,39.43,166620.0,35.7816,35.9361,35.7088,35.8543,166620.0
2020-04-22 15:30:00,39.44,39.77,39.44,39.52,500160.0,35.8634,36.1635,35.8634,35.9361,500160.0
2020-04-23 09:30:00,39.52,39.79,39.3,39.4,282918.0,35.9361,36.1817,35.7361,35.827,282918.0
2020-04-23 10:00:00,39.4,39.95,39.38,39.95,109708.0,35.827,36.3271,35.8088,36.3271,109708.0
2020-04-23 10:30:00,39.99,40.42,39.99,40.42,154252.0,36.3635,36.7545,36.3635,36.7545,154252.0
2020-04-23 11:00:00,40.41,40.49,40.23,40.38,134312.0,36.7454,36.8182,36.5818,36.7182,134312.0
2020-04-23 11:30:00,40.4,40.4,39.98,40.07,90760.0,36.7363,36.7363,36.3544,36.4363,90760.0
2020-04-23 12:00:00,40.06,40.27,40.04,40.26,125576.0,36.4272,36.6181,36.409,36.609,125576.0
2020-04-23 12:30:00,40.27,40.34,39.26,39.84,189454.0,36.6181,36.6818,35.6997,36.2271,189454.0
2020-04-23 13:00:00,39.86,40.08,39.63,39.73,85998.0,36.2453,36.4454,36.0362,36.1271,85998.0
2020-04-23 13:30:00,39.68,39.87,39.32,39.44,78248.0,36.0816,36.2544,35.7543,35.8634,78248.0
2020-04-23 14:00:00,39.43,39.72,39.25,39.59,79942.0,35.8543,36.118,35.6906,35.9998,79942.0
2020-04-23 14:30:00,39.6,39.9,39.54,39.83,60084.0,36.0089,36.2817,35.9543,36.218,60084.0
2020-04-23 15:00:00,39.84,39.84,39.38,39.62,123046.0,36.2271,36.2271,35.8088,36.0271,123046.0
2020-04-23 15:30:00,39.58,39.77,39.37,39.4,289084.0,35.9907,36.1635,35.7997,35.827,289084.0
2020-04-24 09:30:00,39.62,40.0,39.4,39.51,315568.0,36.0271,36.3726,35.827,35.927,315568.0
2020-04-24 10:00:00,39.57,39.79,39.46,39.74,122702.0,35.9816,36.1817,35.8816,36.1362,122702.0
2020-04-24 10:30:00,39.72,40.1,39.68,39.85,147984.0,36.118,36.4635,36.0816,36.2362,147984.0
2020-04-24 11:00:00,39.86,39.95,39.63,39.77,162806.0,36.2453,36.3271,36.0362,36.1635,162806.0
2020-04-24 11:30:00,39.73,39.87,39.6,39.83,94532.0,36.1271,36.2544,36.0089,36.218,94532.0
2020-04-24 12:00:00,39.87,40.19,39.74,40.19,161762.0,36.2544,36.5454,36.1362,36.5454,161762.0
2020-04-24 12:30:00,40.19,40.27,40.12,40.18,212076.0,36.5454,36.6181,36.4817,36.5363,212076.0
2020-04-24 13:00:00,40.18,40.28,40.15,40.27,140610.0,36.5363,36.6272,36.509,36.6181,140610.0
2020-04-24 13:30:00,40.28,40.62,40.28,40.62,149904.0,36.6272,36.9364,36.6272,36.9364,149904.0
2020-04-24 14:00:00,40.6,40.88,40.5,40.76,272354.0,36.9182,37.1728,36.8273,37.0637,272354.0
2020-04-24 14:30:00,40.76,40.88,40.71,40.83,128674.0,37.0637,37.1728,37.0182,37.1273,128674.0
2020-04-24 15:00:00,40.82,41.04,40.74,41.02,297458.0,37.1182,37.3183,37.0455,37.3001,297458.0
2020-04-24 15:30:00,41.02,41.21,40.94,41.01,734662.0,37.3001,37.4729,37.2274,37.291,734662.0
2020-04-27 09:30:00,41.3,42.02,41.3,41.88,260808.0,37.5547,38.2094,37.5547,38.0821,260808.0
2020-04-27 10:00:00,41.91,42.2,41.77,42.0,672360.0,38.1094,38.3731,37.9821,38.1912,672360.0
2020-04-27 10:30:00,42.01,42.17,41.79,41.96,572412.0,38.2003,38.3458,38.0003,38.1549,572412.0
2020-04-27 11:00:00,41.99,42.23,41.95,42.12,527966.0,38.1821,38.4004,38.1458,38.3004,527966.0
2020-04-27 11:30:00,42.1,42.17,41.88,41.95,481422.0,38.2822,38.3458,38.0821,38.1458,481422.0
2020-04-27 12:00:00,41.98,42.1,41.9,41.99,240462.0,38.1731,38.2822,38.1003,38.1821,240462.0
2020-04-27 12:30:00,42.01,42.16,41.99,42.08,347502.0,38.2003,38.3367,38.1821,38.264,347502.0
2020-04-27 13:00:00,42.1,42.12,41.96,42.06,308654.0,38.2822,38.3004,38.1549,38.2458,308654.0
2020-04-27 13:30:00,42.06,42.21,41.97,42.07,441042.0,38.2458,38.3822,38.164,38.2549,441042.0
2020-04-27 14:00:00,42.09,42.13,41.91,41.91,247040.0,38.2731,38.3095,38.1094,38.1094,247040.0
2020-04-27 14:30:00,41.92,42.07,41.88,42.01,209210.0,38.1185,38.2549,38.0821,38.2003,209210.0
2020-04-27 15:00:00,42.02,42.24,41.98,42.13,288082.0,38.2094,38.4095,38.1731,38.3095,288082.0
2020-04-27 15:30:00,42.15,42.44,42.13,42.38,579636.0,38.3276,38.5913,38.3095,38.5368,579636.0
2020-04-28 09:30:00,43.81,44.9,43.65,43.96,1244134.0,39.8371,40.8283,39.6916,39.9735,1244134.0
2020-04-28 10:00:00,43.99,44.15,43.61,43.98,585644.0,40.0008,40.1463,39.6552,39.9917,585644.0
2020-04-28 10:30:00,43.96,43.99,43.19,43.24,501540.0,39.9735,40.0008,39.2733,39.3188,501540.0
2020-04-28 11:00:00,43.23,43.84,43.16,43.73,413166.0,39.3097,39.8644,39.246,39.7644,413166.0
2020-04-28 11:30:00,43.69,43.76,43.4,43.57,247116.0,39.728,39.7916,39.4643,39.6189,247116.0
2020-04-28 12:00:00,43.58,43.67,43.35,43.53,455976.0,39.628,39.7098,39.4188,39.5825,455976.0
2020-04-28 12:30:00,43.52,43.92,43.41,43.92,286536.0,39.5734,39.9371,39.4734,39.9371,286536.0
2020-04-28 13:00:00,43.93,43.96,43.71,43.94,130798.0,39.9462,39.9735,39.7462,39.9553,130798.0
2020-04-28 13:30:00,43.94,43.99,43.71,43.74,150210.0,39.9553,40.0008,39.7462,39.7735,150210.0
2020-04-28 14:00:00,43.75,44.2,43.74,44.16,175760.0,39.7825,40.1917,39.7735,40.1554,175760.0
2020-04-28 14:30:00,44.17,44.24,43.88,43.93,222556.0,40.1645,40.2281,39.9008,39.9462,222556.0
2020-04-28 15:00:00,43.92,44.23,43.88,44.1,291722.0,39.9371,40.219,39.9008,40.1008,291722.0
2020-04-28 15:30:00,44.1,44.19,43.62,43.68,761542.0,40.1008,40.1826,39.6643,39.7189,761542.0
2020-04-29 09:30:00,44.77,45.67,44.77,45.47,746778.0,40.71,41.5284,40.71,41.3466,746778.0
2020-04-29 10:00:00,45.49,45.59,45.11,45.52,233542.0,41.3648,41.4557,41.0192,41.392,233542.0
2020-04-29 10:30:00,45.58,45.9,45.54,45.83,254456.0,41.4466,41.7376,41.4102,41.6739,254456.0
2020-04-29 11:00:00,45.83,46.2,45.61,46.13,375064.0,41.6739,42.0104,41.4739,41.9467,375064.0
2020-04-29 11:30:00,46.11,46.12,45.87,45.92,138664.0,41.9285,41.9376,41.7103,41.7558,138664.0
2020-04-29 12:00:00,45.96,46.2,45.91,46.16,271036.0,41.7921,42.0104,41.7467,41.974,271036.0
2020-04-29 12:30:00,46.16,46.22,46.04,46.1,219878.0,41.974,42.0286,41.8649,41.9194,219878.0
2020-04-29 13:00:00,46.12,46.2,45.99,46.03,194482.0,41.9376,42.0104,41.8194,41.8558,194482.0
2020-04-29 13:30:00,46.03,46.08,45.87,46.04,276538.0,41.8558,41.9012,41.7103,41.8649,276538.0
2020-04-29 14:00:00,45.99,46.11,45.87,46.04,225122.0,41.8194,41.9285,41.7103,41.8649,225122.0
2020-04-29 14:30:00,46.05,46.2,45.96,46.16,213096.0,41.874,42.0104,41.7921,41.974,213096.0
2020-04-29 15:00:00,46.14,46.36,46.12,46.29,361164.0,41.9558,42.1559,41.9376,42.0922,361164.0
2020-04-29 15:30:00,46.29,46.32,46.04,46.15,888846.0,42.0922,42.1195,41.8649,41.9649,888846.0
2020-04-30 09:30:00,45.74,45.8,44.44,44.73,488826.0,41.5921,41.6466,40.41,40.6737,488826.0
2020-04-30 10:00:00,44.84,45.05,44.45,44.59,296532.0,40.7737,40.9647,40.4191,40.5464,296532.0
2020-04-30 10:30:00,44.6,44.61,44.07,44.33,210702.0,40.5555,40.5646,40.0735,40.3099,210702.0
2020-04-30 11:00:00,44.35,44.6,44.35,44.41,186032.0,40.3281,40.5555,40.3281,40.3827,186032.0
2020-04-30 11:30:00,44.38,44.52,44.15,44.15,116896.0,40.3554,40.4827,40.1463,40.1463,116896.0
2020-04-30 12:00:00,44.15,44.15,43.77,43.8,241230.0,40.1463,40.1463,39.8007,39.828,241230.0
2020-04-30 12:30:00,43.79,44.08,43.54,44.01,296392.0,39.8189,40.0826,39.5916,40.019,296392.0
2020-04-30 13:00:00,44.01,44.11,43.85,43.9,174742.0,40.019,40.1099,39.8735,39.9189,174742.0
2020-04-30 13:30:00,43.9,44.02,43.73,43.92,289884.0,39.9189,40.0281,39.7644,39.9371,289884.0
2020-04-30 14:00:00,43.9,44.26,43.9,43.97,388322.0,39.9189,40.2463,39.9189,39.9826,388322.0
2020-04-30 14:30:00,43.97,44.08,43.85,44.08,165054.0,39.9826,40.0826,39.8735,40.0826,165054.0
2020-04-30 15:00:00,44.09,44.3,44.0,44.24,209934.0,40.0917,40.2827,40.0099,40.2281,209934.0
2020-04-30 15:30:00,44.24,44.27,43.8,43.84,802696.0,40.2281,40.2554,39.828,39.8644,802696.0
2020-05-01 09:30:00,42.74,42.81,41.75,41.85,853034.0,38.8641,38.9278,37.9639,38.0548,853034.0
2020-05-01 10:00:00,41.88,42.15,41.77,41.96,341376.0,38.0821,38.3276,37.9821,38.1549,341376.0
2020-05-01 10:30:00,41.92,42.17,41.7,41.94,246600.0,38.1185,38.3458,37.9184,38.1367,246600.0
2020-05-01 11:00:00,41.92,41.92,41.49,41.49,200608.0,38.1185,38.1185,37.7275,37.7275,200608.0
2020-05-01 11:30:00,41.46,41.47,40.96,41.1,309972.0,37.7002,37.7093,37.2456,37.3729,309972.0
2020-05-01 12:00:00,41.13,41.29,40.91,41.1,183434.0,37.4001,37.5456,37.2001,37.3729,183434.0
2020-05-01 12:30:00,41.09,41.23,40.95,41.01,100402.0,37.3638,37.4911,37.2365,37.291,100402.0
2020-05-01 13:00:00,40.98,41.16,40.85,40.9,369920.0,37.2637,37.4274,37.1455,37.191,369920.0
2020-05-01 13:30:00,40.88,40.97,40.74,40.77,205986.0,37.1728,37.2546,37.0455,37.0728,205986.0
2020-05-01 14:00:00,40.8,41.24,40.77,41.24,328616.0,37.1001,37.5002,37.0728,37.5002,328616.0
2020-05-01 14:30:00,41.23,41.24,41.02,41.08,175562.0,37.4911,37.5002,37.3001,37.3547,175562.0
2020-05-01 15:00:00,41.08,41.21,40.92,40.94,166486.0,37.3547,37.4729,37.2092,37.2274,166486.0
2020-05-01 15:30:00,40.93,41.01,40.68,40.76,936500.0,37.2183,37.291,36.9909,37.0637,936500.0
2020-05-04 09:30:00,40.85,40.96,40.19,40.65,391678.0,37.1455,37.2456,36.5454,36.9637,391678.0
2020-05-04 10:00:00,40.62,40.95,40.55,40.68,243076.0,36.9364,37.2365,36.8727,36.9909,243076.0
2020-05-04 10:30:00,40.63,40.84,40.46,40.51,211948.0,36.9455,37.1364,36.7909,36.8364,211948.0
2020-05-04 11:00:00,40.49,40.6,40.38,40.56,327180.0,36.8182,36.9182,36.7182,36.8818,327180.0
2020-05-04 11:30:00,40.58,40.99,40.45,40.93,106970.0,36.9,37.2728,36.7818,37.2183,106970.0
2020-05-04 12:00:00,40.95,40.98,40.76,40.87,123362.0,37.2365,37.2637,37.0637,37.1637,123362.0
2020-05-04 12:30:00,40.85,40.93,40.49,40.51,175838.0,37.1455,37.2183,36.8182,36.8364,175838.0
2020-05-04 13:00:00,40.52,40.56,40.35,40.4,115876.0,36.8455,36.8818,36.6909,36.7363,115876.0
2020-05-04 13:30:00,40.38,40.48,40.2,40.23,84202.0,36.7182,36.8091,36.5545,36.5818,84202.0
2020-05-04 14:00:00,40.23,40.44,40.21,40.31,171514.0,36.5818,36.7727,36.5636,36.6545,171514.0
2020-05-04 14:30:00,40.3,40.36,40.06,40.33,147626.0,36.6454,36.7,36.4272,36.6727,147626.0
2020-05-04 15:00:00,40.3,40.71,40.27,40.65,199584.0,36.6454,37.0182,36.6181,36.9637,199584.0
2020-05-04 15:30:00,40.65,41.08,40.63,41.01,422144.0,36.9637,37.3547,36.9455,37.291,422144.0
2020-05-05 09:30:00,41.77,42.97,41.77,42.95,368362.0,37.9821,39.0733,37.9821,39.0551,368362.0
2020-05-05 10:00:00,42.95,43.29,42.34,42.35,229648.0,39.0551,39.3643,38.5004,38.5095,229648.0
2020-05-05 10:30:00,42.35,42.45,42.14,42.27,108960.0,38.5095,38.6004,38.3185,38.4368,108960.0
2020-05-05 11:00:00,42.31,42.69,42.31,42.44,394994.0,38.4731,38.8187,38.4731,38.5913,394994.0
2020-05-05 11:30:00,42.47,42.58,42.13,42.23,146256.0,38.6186,38.7186,38.3095,38.4004,146256.0
2020-05-05 12:00:00,42.24,42.39,42.11,42.13,114170.0,38.4095,38.5459,38.2913,38.3095,114170.0
2020-05-05 12:30:00,42.15,42.23,41.92,42.01,58394.0,38.3276,38.4004,38.1185,38.2003,58394.0
2020-05-05 13:00:00,42.04,42.18,42.02,42.17,68750.0,38.2276,38.3549,38.2094,38.3458,68750.0
2020-05-05 13:30:00,42.18,42.28,42.17,42.23,51580.0,38.3549,38.4458,38.3458,38.4004,51580.0
2020-05-05 14:00:00,42.23,42.41,42.22,42.36,113560.0,38.4004,38.5641,38.3913,38.5186,113560.0
2020-05-05 14:30:00,42.37,42.38,42.18,42.31,139918.0,38.5277,38.5368,38.3549,38.4731,139918.0
2020-05-05 15:00:00,42.31,42.32,41.85,41.88,226754.0,38.4731,38.4822,38.0548,38.0821,226754.0
2020-05-05 15:30:00,41.88,41.9,41.49,41.74,654950.0,38.0821,38.1003,37.7275,37.9548,654950.0
2020-05-06 09:30:00,42.5,42.77,42.03,42.2,349722.0,38.6459,38.8914,38.2185,38.3731,349722.0
2020-05-06 10:00:00,42.21,42.66,41.93,42.61,371854.0,38.3822,38.7914,38.1276,38.7459,371854.0
2020-05-06 10:30:00,42.65,42.73,42.31,42.31,130210.0,38.7823,38.855,38.4731,38.4731,130210.0
2020-05-06 11:00:00,42.31,42.45,42.21,42.37,138382.0,38.4731,38.6004,38.3822,38.5277,138382.0
2020-05-06 11:30:00,42.37,42.46,42.15,42.29,96776.0,38.5277,38.6095,38.3276,38.4549,96776.0
2020-05-06 12:00:00,42.28,42.33,42.13,42.17,76194.0,38.4458,38.4913,38.3095,38.3458,76194.0
2020-05-06 12:30:00,42.18,42.52,42.18,42.34,64182.0,38.3549,38.6641,38.3549,38.5004,64182.0
2020-05-06 13:00:00,42.35,42.38,42.13,42.26,64096.0,38.5095,38.5368,38.3095,38.4277,64096.0
2020-05-06 13:30:00,42.26,42.42,42.22,42.33,53468.0,38.4277,38.5732,38.3913,38.4913,53468.0
2020-05-06 14:00:00,42.32,42.32,42.13,42.21,82740.0,38.4822,38.4822,38.3095,38.3822,82740.0
2020-05-06 14:30:00,42.2,42.27,42.08,42.08,74260.0,38.3731,38.4368,38.264,38.264,74260.0
2020-05-06 15:00:00,42.1,42.24,42.07,42.2,154330.0,38.2822,38.4095,38.2549,38.3731,154330.0
2020-05-06 15:30:00,42.2,42.2,41.67,41.85,326494.0,38.3731,38.3731,37.8912,38.0548,326494.0
2020-05-07 09:30:00,42.73,43.12,42.67,42.74,349924.0,38.855,39.2097,38.8005,38.8641,349924.0
2020-05-07 10:00:00,42.75,42.76,42.28,42.5,300950.0,38.8732,38.8823,38.4458,38.6459,300950.0
2020-05-07 10:30:00,42.49,42.89,42.48,42.63,208462.0,38.6368,39.0005,38.6277,38.7641,208462.0
2020-05-07 11:00:00,42.64,43.04,42.63,42.99,255278.0,38.7732,39.1369,38.7641,39.0915,255278.0
2020-05-07 11:30:00,42.99,43.35,42.99,43.2,141358.0,39.0915,39.4188,39.0915,39.2824,141358.0
2020-05-07 12:00:00,43.23,43.31,42.99,43.05,174478.0,39.3097,39.3824,39.0915,39.146,174478.0
2020-05-07 12:30:00,43.06,43.13,42.95,43.1,145538.0,39.1551,39.2188,39.0551,39.1915,145538.0
2020-05-07 13:00:00,43.1,43.26,43.08,43.13,151046.0,39.1915,39.337,39.1733,39.2188,151046.0
2020-05-07 13:30:00,43.14,43.32,43.03,43.3,273214.0,39.2279,39.3915,39.1278,39.3734,273214.0
2020-05-07 14:00:00,43.3,43.54,43.19,43.2,459798.0,39.3734,39.5916,39.2733,39.2824,459798.0
2020-05-07 14:30:00,43.19,43.28,43.15,43.2,228276.0,39.2733,39.3552,39.237,39.2824,228276.0
2020-05-07 15:00:00,43.2,43.29,43.05,43.24,318266.0,39.2824,39.3643,39.146,39.3188,318266.0
2020-05-07 15:30:00,43.24,43.25,42.54,42.68,1169090.0,39.3188,39.3279,38.6823,38.8096,1169090.0
2020-05-08 09:30:00,42.42,43.97,41.75,43.78,1414156.0,38.5732,39.9826,37.9639,39.8098,1414156.0
2020-05-08 10:00:00,43.77,44.41,43.55,44.09,560592.0,39.8007,40.3827,39.6007,40.0917,560592.0
2020-05-08 10:30:00,44.07,44.1,43.56,43.84,289668.0,40.0735,40.1008,39.6098,39.8644,289668.0
2020-05-08 11:00:00,43.87,44.53,43.68,44.35,396240.0,39.8917,40.4918,39.7189,40.3281,396240.0
2020-05-08 11:30:00,44.34,44.57,43.68,44.2,340322.0,40.319,40.5282,39.7189,40.1917,340322.0
2020-05-08 12:00:00,44.21,44.54,44.17,44.46,309350.0,40.2008,40.5009,40.1645,40.4282,309350.0
2020-05-08 12:30:00,44.46,44.57,44.02,44.5,182198.0,40.4282,40.5282,40.0281,40.4645,182198.0
2020-05-08 13:00:00,44.52,44.63,44.29,44.52,201200.0,40.4827,40.5827,40.2736,40.4827,201200.0
2020-05-08 13:30:00,44.5,44.57,43.92,44.09,238504.0,40.4645,40.5282,39.9371,40.0917,238504.0
2020-05-08 14:00:00,44.09,44.27,44.04,44.16,185976.0,40.0917,40.2554,40.0462,40.1554,185976.0
2020-05-08 14:30:00,44.15,44.55,44.15,44.54,119300.0,40.1463,40.51,40.1463,40.5009,119300.0
2020-05-08 15:00:00,44.55,44.65,44.47,44.62,232584.0,40.51,40.6009,40.4373,40.5736,232584.0
2020-05-08 15:30:00,44.62,44.92,44.48,44.84,798114.0,40.5736,40.8464,40.4463,40.7737,798114.0
2020-05-11 09:30:00,44.0,44.49,43.57,43.6,426584.0,40.0099,40.4554,39.6189,39.6461,426584.0
2020-05-11 10:00:00,43.67,43.94,43.57,43.9,218742.0,39.7098,39.9553,39.6189,39.9189,218742.0
2020-05-11 10:30:00,43.88,44.1,43.82,43.97,319792.0,39.9008,40.1008,39.8462,39.9826,319792.0
2020-05-11 11:00:00,43.98,44.23,43.97,44.19,277690.0,39.9917,40.219,39.9826,40.1826,277690.0
2020-05-11 11:30:00,44.19,44.34,44.1,44.29,87010.0,40.1826,40.319,40.1008,40.2736,87010.0
2020-05-11 12:00:00,44.29,44.44,44.21,44.42,68700.0,40.2736,40.41,40.2008,40.3918,68700.0
2020-05-11 12:30:00,44.42,44.48,44.33,44.42,78376.0,40.3918,40.4463,40.3099,40.3918,78376.0
2020-05-11 13:00:00,44.4,44.63,44.36,44.58,80640.0,40.3736,40.5827,40.3372,40.5373,80640.0
2020-05-11 13:30:00,44.59,44.82,44.57,44.59,117276.0,40.5464,40.7555,40.5282,40.5464,117276.0
2020-05-11 14:00:00,44.59,44.6,44.35,44.37,68744.0,40.5464,40.5555,40.3281,40.3463,68744.0
2020-05-11 14:30:00,44.35,44.42,44.33,44.38,118954.0,40.3281,40.3918,40.3099,40.3554,118954.0
2020-05-11 15:00:00,44.4,44.48,44.34,44.38,121264.0,40.3736,40.4463,40.319,40.3554,121264.0
2020-05-11 15:30:00,44.38,44.39,44.13,44.13,342544.0,40.3554,40.3645,40.1281,40.1281,342544.0
2020-05-12 09:30:00,44.05,44.37,43.63,44.04,332362.0,40.0553,40.3463,39.6734,40.0462,332362.0
2020-05-12 10:00:00,44.07,44.8,44.03,44.67,280424.0,40.0735,40.7373,40.0372,40.6191,280424.0
2020-05-12 10:30:00,44.68,44.92,44.63,44.81,183622.0,40.6282,40.8464,40.5827,40.7464,183622.0
2020-05-12 11:00:00,44.81,44.85,44.62,44.64,245494.0,40.7464,40.7828,40.5736,40.5918,245494.0
2020-05-12 11:30:00,44.63,44.74,44.49,44.57,118864.0,40.5827,40.6828,40.4554,40.5282,118864.0
2020-05-12 12:00:00,44.59,44.83,44.48,44.8,178600.0,40.5464,40.7646,40.4463,40.7373,178600.0
2020-05-12 12:30:00,44.78,44.96,44.7,44.94,106892.0,40.7191,40.8828,40.6464,40.8646,106892.0
2020-05-12 13:00:00,44.95,44.95,44.19,44.21,112732.0,40.8737,40.8737,40.1826,40.2008,112732.0
2020-05-12 13:30:00,44.18,44.49,44.15,44.49,71802.0,40.1735,40.4554,40.1463,40.4554,71802.0
2020-05-12 14:00:00,44.49,44.49,44.24,44.38,94648.0,40.4554,40.4554,40.2281,40.3554,94648.0
2020-05-12 14:30:00,44.35,44.47,44.1,44.15,139732.0,40.3281,40.4373,40.1008,40.1463,139732.0
2020-05-12 15:00:00,44.13,44.18,43.81,43.83,156258.0,40.1281,40.1735,39.8371,39.8553,156258.0
2020-05-12 15:30:00,43.82,43.85,42.99,43.0,722900.0,39.8462,39.8735,39.0915,39.1006,722900.0
2020-05-13 09:30:00,43.56,43.68,42.2,42.66,353870.0,39.6098,39.7189,38.3731,38.7914,353870.0
2020-05-13 10:00:00,42.65,43.18,42.65,43.12,304378.0,38.7823,39.2642,38.7823,39.2097,304378.0
2020-05-13 10:30:00,43.12,43.35,42.4,42.46,149048.0,39.2097,39.4188,38.555,38.6095,149048.0
2020-05-13 11:00:00,42.42,42.87,42.31,42.74,259916.0,38.5732,38.9823,38.4731,38.8641,259916.0
2020-05-13 11:30:00,42.74,42.74,42.05,42.2,218008.0,38.8641,38.8641,38.2367,38.3731,218008.0
2020-05-13 12:00:00,42.21,42.27,41.67,42.02,220290.0,38.3822,38.4368,37.8912,38.2094,220290.0
2020-05-13 12:30:00,42.05,42.13,41.74,41.82,179496.0,38.2367,38.3095,37.9548,38.0276,179496.0
2020-05-13 13:00:00,41.81,41.91,41.51,41.76,93912.0,38.0185,38.1094,37.7457,37.973,93912.0
2020-05-13 13:30:00,41.76,41.81,41.53,41.58,176984.0,37.973,38.0185,37.7639,37.8093,176984.0
2020-05-13 14:00:00,41.56,41.85,41.38,41.67,180146.0,37.7911,38.0548,37.6275,37.8912,180146.0
2020-05-13 14:30:00,41.67,41.74,41.41,41.44,316760.0,37.8912,37.9548,37.6547,37.682,316760.0
2020-05-13 15:00:00,41.45,41.8,41.28,41.46,216902.0,37.6911,38.0094,37.5365,37.7002,216902.0
2020-05-13 15:30:00,41.44,42.07,41.34,41.96,525098.0,37.682,38.2549,37.5911,38.1549,525098.0
2020-05-14 09:30:00,41.4,41.79,40.55,40.66,312902.0,37.6457,38.0003,36.8727,36.9728,312902.0
2020-05-14 10:00:00,40.65,41.23,40.6,40.94,441186.0,36.9637,37.4911,36.9182,37.2274,441186.0
2020-05-14 10:30:00,40.96,42.09,40.96,41.94,454530.0,37.2456,38.2731,37.2456,38.1367,454530.0
2020-05-14 11:00:00,41.94,42.42,41.92,41.99,327782.0,38.1367,38.5732,38.1185,38.1821,327782.0
2020-05-14 11:30:00,42.02,42.07,41.38,41.45,89524.0,38.2094,38.2549,37.6275,37.6911,89524.0
2020-05-14 12:00:00,41.45,41.58,41.3,41.45,166370.0,37.6911,37.8093,37.5547,37.6911,166370.0
2020-05-14 12:30:00,41.46,41.93,41.43,41.93,80728.0,37.7002,38.1276,37.6729,38.1276,80728.0
2020-05-14 13:00:00,41.93,42.02,41.68,42.02,71604.0,38.1276,38.2094,37.9003,38.2094,71604.0
2020-05-14 13:30:00,41.99,42.09,41.74,41.75,82846.0,38.1821,38.2731,37.9548,37.9639,82846.0
2020-05-14 14:00:00,41.73,41.74,41.46,41.67,103734.0,37.9457,37.9548,37.7002,37.8912,103734.0
2020-05-14 14:30:00,41.68,42.02,41.38,41.99,121012.0,37.9003,38.2094,37.6275,38.1821,121012.0
2020-05-14 15:00:00,41.98,42.42,41.98,42.36,131272.0,38.1731,38.5732,38.1731,38.5186,131272.0
2020-05-14 15:30:00,42.38,42.97,42.12,42.92,857166.0,38.5368,39.0733,38.3004,39.0278,857166.0
2020-05-15 09:30:00,41.23,41.94,41.17,41.74,486434.0,37.4911,38.1367,37.4365,37.9548,486434.0
2020-05-15 10:00:00,41.74,41.99,41.46,41.79,312124.0,37.9548,38.1821,37.7002,38.0003,312124.0
2020-05-15 10:30:00,41.74,41.85,41.29,41.38,210532.0,37.9548,38.0548,37.5456,37.6275,210532.0
2020-05-15 11:00:00,41.37,41.46,41.07,41.43,249306.0,37.6184,37.7002,37.3456,37.6729,249306.0
2020-05-15 11:30:00,41.39,41.45,41.17,41.35,334804.0,37.6366,37.6911,37.4365,37.6002,334804.0
2020-05-15 12:00:00,41.32,41.65,41.31,41.57,104936.0,37.5729,37.873,37.5638,37.8002,104936.0
2020-05-15 12:30:00,41.56,41.65,41.4,41.51,162678.0,37.7911,37.873,37.6457,37.7457,162678.0
2020-05-15 13:00:00,41.55,41.7,41.45,41.55,201048.0,37.782,37.9184,37.6911,37.782,201048.0
2020-05-15 13:30:00,41.54,41.65,41.43,41.61,77536.0,37.773,37.873,37.6729,37.8366,77536.0
2020-05-15 14:00:00,41.61,41.76,41.59,41.68,144536.0,37.8366,37.973,37.8184,37.9003,144536.0
2020-05-15 14:30:00,41.69,41.71,41.33,41.38,139724.0,37.9094,37.9275,37.582,37.6275,139724.0
2020-05-15 15:00:00,41.38,41.59,41.29,41.55,172256.0,37.6275,37.8184,37.5456,37.782,172256.0
2020-05-15 15:30:00,41.58,41.82,41.53,41.79,433844.0,37.8093,38.0276,37.7639,38.0003,433844.0
2020-05-18 09:30:00,42.93,43.79,42.78,43.56,404146.0,39.0369,39.8189,38.9005,39.6098,404146.0
2020-05-18 10:00:00,43.59,43.77,43.45,43.67,239686.0,39.6371,39.8007,39.5097,39.7098,239686.0
2020-05-18 10:30:00,43.68,44.02,43.64,43.96,400612.0,39.7189,40.0281,39.6825,39.9735,400612.0
2020-05-18 11:00:00,43.95,44.19,43.84,44.13,182424.0,39.9644,40.1826,39.8644,40.1281,182424.0
2020-05-18 11:30:00,44.15,44.21,44.01,44.05,95266.0,40.1463,40.2008,40.019,40.0553,95266.0
2020-05-18 12:00:00,44.05,44.18,44.02,44.07,99094.0,40.0553,40.1735,40.0281,40.0735,99094.0
2020-05-18 12:30:00,44.08,44.25,44.04,44.2,106234.0,40.0826,40.2372,40.0462,40.1917,106234.0
2020-05-18 13:00:00,44.21,44.4,44.21,44.37,164354.0,40.2008,40.3736,40.2008,40.3463,164354.0
2020-05-18 13:30:00,44.35,44.37,44.09,44.12,263548.0,40.3281,40.3463,40.0917,40.119,263548.0
2020-05-18 14:00:00,44.13,44.18,43.9,44.06,150008.0,40.1281,40.1735,39.9189,40.0644,150008.0
2020-05-18 14:30:00,44.06,44.33,44.05,44.3,99044.0,40.0644,40.3099,40.0553,40.2827,99044.0
2020-05-18 15:00:00,44.31,44.63,44.31,44.62,207486.0,40.2918,40.5827,40.2918,40.5736,207486.0
2020-05-18 15:30:00,44.63,44.76,44.49,44.49,552720.0,40.5827,40.701,40.4554,40.4554,552720.0
2020-05-19 09:30:00,44.23,44.6,44.09,44.44,235234.0,40.219,40.5555,40.0917,40.41,235234.0
2020-05-19 10:00:00,44.45,44.89,44.41,44.85,180638.0,40.4191,40.8192,40.3827,40.7828,180638.0
2020-05-19 10:30:00,44.85,44.95,44.56,44.86,211468.0,40.7828,40.8737,40.5191,40.7919,211468.0
2020-05-19 11:00:00,44.85,45.22,44.81,45.08,284194.0,40.7828,41.1192,40.7464,40.9919,284194.0
2020-05-19 11:30:00,45.08,45.2,44.93,45.12,150974.0,40.9919,41.1011,40.8555,41.0283,150974.0
2020-05-19 12:00:00,45.12,45.13,44.95,44.99,105704.0,41.0283,41.0374,40.8737,40.9101,105704.0
2020-05-19 12:30:00,44.98,45.26,44.97,45.22,80248.0,40.901,41.1556,40.8919,41.1192,80248.0
2020-05-19 13:00:00,45.23,45.26,45.11,45.2,90262.0,41.1283,41.1556,41.0192,41.1011,90262.0
2020-05-19 13:30:00,45.18,45.24,44.98,45.06,112120.0,41.0829,41.1374,40.901,40.9737,112120.0
2020-05-19 14:00:00,45.05,45.22,44.97,45.12,186388.0,40.9647,41.1192,40.8919,41.0283,186388.0
2020-05-19 14:30:00,45.12,45.19,44.55,44.58,125862.0,41.0283,41.092,40.51,40.5373,125862.0
2020-05-19 15:00:00,44.59,44.91,44.55,44.67,241360.0,40.5464,40.8373,40.51,40.6191,241360.0
2020-05-19 15:30:00,44.65,44.66,44.05,44.1,758560.0,40.6009,40.61,40.0553,40.1008,758560.0
2020-05-20 09:30:00,44.75,45.31,44.51,45.19,649606.0,40.8557,41.3669,40.6365,41.2574,649606.0
2020-05-20 10:00:00,45.22,45.83,45.18,45.58,578616.0,41.2847,41.8417,41.2482,41.6134,578616.0
2020-05-20 10:30:00,45.6,45.79,45.51,45.77,178946.0,41.6317,41.8051,41.5495,41.7869,178946.0
2020-05-20 11:00:00,45.74,45.99,45.63,45.99,146472.0,41.7595,41.9877,41.6591,41.9877,146472.0
2020-05-20 11:30:00,45.99,46.05,45.77,45.86,293430.0,41.9877,42.0425,41.7869,41.8691,293430.0
2020-05-20 12:00:00,45.86,45.88,45.52,45.6,229016.0,41.8691,41.8873,41.5586,41.6317,229016.0
2020-05-20 12:30:00,45.63,45.65,45.41,45.51,181990.0,41.6591,41.6773,41.4582,41.5495,181990.0
2020-05-20 13:00:00,45.51,45.56,45.37,45.43,100722.0,41.5495,41.5952,41.4217,41.4765,100722.0
2020-05-20 13:30:00,45.44,45.66,45.41,45.54,164660.0,41.4856,41.6865,41.4582,41.5769,164660.0
2020-05-20 14:00:00,45.54,45.65,45.34,45.51,119726.0,41.5769,41.6773,41.3943,41.5495,119726.0
2020-05-20 14:30:00,45.51,45.79,45.49,45.72,284732.0,41.5495,41.8051,41.5313,41.7412,284732.0
2020-05-20 15:00:00,45.72,45.76,45.52,45.72,307268.0,41.7412,41.7778,41.5586,41.7412,307268.0
2020-05-20 15:30:00,45.74,45.76,45.53,45.65,1029240.0,41.7595,41.7778,41.5678,41.6773,1029240.0
2020-05-21 09:30:00,45.24,45.74,45.08,45.26,162168.0,41.303,41.7595,41.1569,41.3213,162168.0
2020-05-21 10:00:00,45.24,45.3,44.88,44.92,110974.0,41.303,41.3578,40.9743,41.0109,110974.0
2020-05-21 10:30:00,44.9,44.9,44.23,44.35,255600.0,40.9926,40.9926,40.3809,40.4905,255600.0
2020-05-21 11:00:00,44.35,44.35,43.83,44.04,155370.0,40.4905,40.4905,40.0157,40.2074,155370.0
2020-05-21 11:30:00,44.05,44.53,44.01,44.39,206512.0,40.2166,40.6548,40.18,40.527,206512.0
2020-05-21 12:00:00,44.44,44.83,44.43,44.7,92330.0,40.5726,40.9287,40.5635,40.81,92330.0
2020-05-21 12:30:00,44.7,44.7,44.37,44.43,692256.0,40.81,40.81,40.5087,40.5635,692256.0
2020-05-21 13:00:00,44.44,44.6,44.33,44.46,72144.0,40.5726,40.7187,40.4722,40.5909,72144.0
2020-05-21 13:30:00,44.46,44.51,44.32,44.48,74140.0,40.5909,40.6365,40.4631,40.6091,74140.0
2020-05-21 14:00:00,44.43,44.56,44.42,44.46,45422.0,40.5635,40.6822,40.5544,40.5909,45422.0
2020-05-21 14:30:00,44.47,44.48,44.02,44.07,88444.0,40.6,40.6091,40.1892,40.2348,88444.0
2020-05-21 15:00:00,44.08,44.2,43.89,43.95,242752.0,40.244,40.3535,40.0705,40.1253,242752.0
2020-05-21 15:30:00,43.97,43.99,43.74,43.81,609242.0,40.1435,40.1618,39.9335,39.9975,609242.0
2020-05-22 09:30:00,43.72,43.83,43.22,43.58,372896.0,39.9153,40.0157,39.4588,39.7875,372896.0
2020-05-22 10:00:00,43.52,43.6,43.29,43.56,122460.0,39.7327,39.8057,39.5227,39.7692,122460.0
2020-05-22 10:30:00,43.54,43.74,43.46,43.47,94304.0,39.751,39.9335,39.6779,39.687,94304.0
2020-05-22 11:00:00,43.46,43.63,43.43,43.52,128808.0,39.6779,39.8331,39.6505,39.7327,128808.0
2020-05-22 11:30:00,43.52,43.62,43.47,43.57,124612.0,39.7327,39.824,39.687,39.7783,124612.0
2020-05-22 12:00:00,43.59,43.81,43.59,43.76,41730.0,39.7966,39.9975,39.7966,39.9518,41730.0
2020-05-22 12:30:00,43.78,43.81,43.66,43.77,60006.0,39.9701,39.9975,39.8605,39.9609,60006.0
2020-05-22 13:00:00,43.79,43.94,43.79,43.9,47272.0,39.9792,40.1161,39.9792,40.0796,47272.0
2020-05-22 13:30:00,43.92,43.93,43.76,43.91,45460.0,40.0979,40.107,39.9518,40.0888,45460.0
2020-05-22 14:00:00,43.93,44.01,43.89,43.91,66432.0,40.107,40.18,40.0705,40.0888,66432.0
2020-05-22 14:30:00,43.92,44.09,43.88,43.99,290152.0,40.0979,40.2531,40.0614,40.1618,290152.0
2020-05-22 15:00:00,43.97,44.01,43.66,43.73,176330.0,40.1435,40.18,39.8605,39.9244,176330.0
2020-05-22 15:30:00,43.73,43.93,43.67,43.91,468074.0,39.9244,40.107,39.8696,40.0888,468074.0
2020-05-26 09:30:00,45.73,47.12,45.5,46.4,949720.0,41.7504,43.0194,41.5404,42.3621,949720.0
2020-05-26 10:00:00,46.39,46.96,46.12,46.96,726276.0,42.3529,42.8733,42.1064,42.8733,726276.0
2020-05-26 10:30:00,46.96,47.3,46.86,47.26,802820.0,42.8733,43.1837,42.782,43.1472,802820.0
2020-05-26 11:00:00,47.24,47.56,47.07,47.13,526114.0,43.129,43.4211,42.9738,43.0285,526114.0
2020-05-26 11:30:00,47.13,47.16,46.6,46.92,423702.0,43.0285,43.0559,42.5447,42.8368,423702.0
2020-05-26 12:00:00,46.97,47.2,46.91,47.13,308598.0,42.8825,43.0924,42.8277,43.0285,308598.0
2020-05-26 12:30:00,47.13,47.32,47.09,47.22,306230.0,43.0285,43.202,42.992,43.1107,306230.0
2020-05-26 13:00:00,47.22,47.59,47.08,47.56,808090.0,43.1107,43.4485,42.9829,43.4211,808090.0
2020-05-26 13:30:00,47.55,47.55,47.32,47.35,212482.0,43.412,43.412,43.202,43.2294,212482.0
2020-05-26 14:00:00,47.33,47.37,47.19,47.19,383614.0,43.2111,43.2476,43.0833,43.0833,383614.0
2020-05-26 14:30:00,47.19,47.36,47.17,47.33,372224.0,43.0833,43.2385,43.0651,43.2111,372224.0
2020-05-26 15:00:00,47.32,47.48,47.16,47.4,363214.0,43.202,43.3481,43.0559,43.275,363214.0
2020-05-26 15:30:00,47.41,47.48,46.85,46.95,1369728.0,43.2842,43.3481,42.7729,42.8642,1369728.0
2020-05-27 09:30:00,47.42,49.62,47.42,48.88,2110484.0,43.2933,45.3018,43.2933,44.6262,2110484.0
2020-05-27 10:00:00,48.89,49.07,48.62,48.81,1091628.0,44.6354,44.7997,44.3889,44.5623,1091628.0
2020-05-27 10:30:00,48.81,48.81,47.57,47.63,1182218.0,44.5623,44.5623,43.4302,43.485,1182218.0
2020-05-27 11:00:00,47.63,48.0,47.54,48.0,922178.0,43.485,43.8228,43.4029,43.8228,922178.0
2020-05-27 11:30:00,47.99,48.16,47.59,47.83,682204.0,43.8137,43.9689,43.4485,43.6676,682204.0
2020-05-27 12:00:00,47.82,48.27,47.75,48.13,1013142.0,43.6585,44.0693,43.5946,43.9415,1013142.0
2020-05-27 12:30:00,48.14,48.5,48.13,48.31,364090.0,43.9506,44.2793,43.9415,44.1058,364090.0
2020-05-27 13:00:00,48.31,48.46,48.13,48.43,455062.0,44.1058,44.2428,43.9415,44.2154,455062.0
2020-05-27 13:30:00,48.44,48.6,48.03,48.26,2188876.0,44.2245,44.3706,43.8502,44.0602,2188876.0
2020-05-27 14:00:00,48.26,48.35,48.11,48.21,618620.0,44.0602,44.1424,43.9232,44.0145,618620.0
2020-05-27 14:30:00,48.22,48.29,48.07,48.16,470824.0,44.0237,44.0876,43.8867,43.9689,470824.0
2020-05-27 15:00:00,48.15,48.27,47.97,48.16,653552.0,43.9598,44.0693,43.7954,43.9689,653552.0
2020-05-27 15:30:00,48.16,48.57,47.98,48.35,1771360.0,43.9689,44.3432,43.8046,44.1424,1771360.0
2020-05-28 09:30:00,48.27,48.81,48.01,48.46,1063062.0,44.0693,44.5623,43.832,44.2428,1063062.0
2020-05-28 10:00:00,48.45,48.85,48.37,48.73,551894.0,44.2337,44.5989,44.1606,44.4893,551894.0
2020-05-28 10:30:00,48.74,49.02,48.7,48.76,537554.0,44.4984,44.7541,44.4619,44.5167,537554.0
2020-05-28 11:00:00,48.76,48.77,48.35,48.63,467572.0,44.5167,44.5258,44.1424,44.398,467572.0
2020-05-28 11:30:00,48.63,48.95,48.48,48.9,627710.0,44.398,44.6901,44.261,44.6445,627710.0
2020-05-28 12:00:00,48.89,48.95,48.78,48.83,468818.0,44.6354,44.6901,44.5349,44.5806,468818.0
2020-05-28 12:30:00,48.84,49.27,48.81,49.27,413082.0,44.5897,44.9823,44.5623,44.9823,413082.0
2020-05-28 13:00:00,49.27,49.36,48.89,48.99,347882.0,44.9823,45.0645,44.6354,44.7267,347882.0
2020-05-28 13:30:00,48.99,49.1,48.83,48.92,339822.0,44.7267,44.8271,44.5806,44.6628,339822.0
2020-05-28 14:00:00,48.94,49.02,48.72,48.79,531624.0,44.681,44.7541,44.4802,44.5441,531624.0
2020-05-28 14:30:00,48.8,48.92,48.62,48.7,441232.0,44.5532,44.6628,44.3889,44.4619,441232.0
2020-05-28 15:00:00,48.7,48.98,48.29,48.29,759084.0,44.4619,44.7175,44.0876,44.0876,759084.0
2020-05-28 15:30:00,48.3,48.38,47.51,47.71,1781754.0,44.0967,44.1698,43.3755,43.5581,1781754.0
2020-05-29 09:30:00,47.83,48.49,47.56,48.38,1058076.0,43.6676,44.2702,43.4211,44.1698,1058076.0
2020-05-29 10:00:00,48.37,48.38,47.85,48.09,687758.0,44.1606,44.1698,43.6859,43.905,687758.0
2020-05-29 10:30:00,48.09,48.27,47.94,48.15,530112.0,43.905,44.0693,43.768,43.9598,530112.0
2020-05-29 11:00:00,48.15,48.42,47.95,48.3,603634.0,43.9598,44.2063,43.7772,44.0967,603634.0
2020-05-29 11:30:00,48.31,48.58,48.18,48.3,465286.0,44.1058,44.3523,43.9872,44.0967,465286.0
2020-05-29 12:00:00,48.31,48.37,47.74,47.92,495330.0,44.1058,44.1606,43.5854,43.7498,495330.0
2020-05-29 12:30:00,47.91,48.41,47.74,48.27,466528.0,43.7407,44.1971,43.5854,44.0693,466528.0
2020-05-29 13:00:00,48.27,48.34,48.08,48.19,412420.0,44.0693,44.1332,43.8959,43.9963,412420.0
2020-05-29 13:30:00,48.19,48.27,47.98,48.15,411844.0,43.9963,44.0693,43.8046,43.9598,411844.0
2020-05-29 14:00:00,48.13,48.67,48.06,48.57,505634.0,43.9415,44.4345,43.8776,44.3432,505634.0
2020-05-29 14:30:00,48.58,48.6,47.76,48.52,705422.0,44.3523,44.3706,43.6037,44.2976,705422.0
2020-05-29 15:00:00,48.56,48.94,48.56,48.77,661610.0,44.3341,44.681,44.3341,44.5258,661610.0
2020-05-29 15:30:00,48.78,48.88,47.93,48.03,2364218.0,44.5349,44.6262,43.7589,43.8502,2364218.0
2020-06-01 09:30:00,47.49,47.8,47.09,47.16,641122.0,43.3572,43.6402,42.992,43.0559,641122.0
2020-06-01 10:00:00,47.15,47.77,47.02,47.77,317542.0,43.0468,43.6128,42.9281,43.6128,317542.0
2020-06-01 10:30:00,47.78,47.87,47.61,47.68,209856.0,43.622,43.7041,43.4668,43.5307,209856.0
2020-06-01 11:00:00,47.71,47.84,47.56,47.62,309346.0,43.5581,43.6767,43.4211,43.4759,309346.0
2020-06-01 11:30:00,47.6,47.77,47.53,47.73,173512.0,43.4576,43.6128,43.3937,43.5763,173512.0
2020-06-01 12:00:00,47.74,47.84,47.7,47.71,129096.0,43.5854,43.6767,43.5489,43.5581,129096.0
2020-06-01 12:30:00,47.71,48.02,47.66,48.01,175220.0,43.5581,43.8411,43.5124,43.832,175220.0
2020-06-01 13:00:00,48.02,48.32,48.01,48.25,105478.0,43.8411,44.115,43.832,44.0511,105478.0
2020-06-01 13:30:00,48.24,48.27,47.91,47.93,100468.0,44.0419,44.0693,43.7407,43.7589,100468.0
2020-06-01 14:00:00,47.92,47.93,47.47,47.49,235232.0,43.7498,43.7589,43.3389,43.3572,235232.0
2020-06-01 14:30:00,47.49,47.95,47.47,47.95,292910.0,43.3572,43.7772,43.3389,43.7772,292910.0
2020-06-01 15:00:00,47.95,48.0,47.8,47.97,165968.0,43.7772,43.8228,43.6402,43.7954,165968.0
2020-06-01 15:30:00,47.96,47.98,47.79,47.85,426488.0,43.7863,43.8046,43.6311,43.6859,426488.0
2020-06-02 09:30:00,48.21,48.71,48.0,48.71,321922.0,44.0145,44.471,43.8228,44.471,321922.0
2020-06-02 10:00:00,48.71,49.1,48.7,49.08,208714.0,44.471,44.8271,44.4619,44.8088,208714.0
2020-06-02 10:30:00,49.09,49.1,48.54,48.77,216336.0,44.818,44.8271,44.3158,44.5258,216336.0
2020-06-02 11:00:00,48.77,48.83,48.41,48.62,164022.0,44.5258,44.5806,44.1971,44.3889,164022.0
2020-06-02 11:30:00,48.59,48.77,48.32,48.45,216300.0,44.3615,44.5258,44.115,44.2337,216300.0
2020-06-02 12:00:00,48.47,48.81,48.38,48.78,140694.0,44.2519,44.5623,44.1698,44.5349,140694.0
2020-06-02 12:30:00,48.8,48.89,48.76,48.81,230912.0,44.5532,44.6354,44.5167,44.5623,230912.0
2020-06-02 13:00:00,48.81,49.01,48.81,48.95,193926.0,44.5623,44.7449,44.5623,44.6901,193926.0
2020-06-02 13:30:00,48.95,49.04,48.85,48.88,180088.0,44.6901,44.7723,44.5989,44.6262,180088.0
2020-06-02 14:00:00,48.87,48.98,48.7,48.77,238072.0,44.6171,44.7175,44.4619,44.5258,238072.0
2020-06-02 14:30:00,48.79,48.8,48.58,48.6,248380.0,44.5441,44.5532,44.3523,44.3706,248380.0
2020-06-02 15:00:00,48.6,48.63,48.19,48.19,752606.0,44.3706,44.398,43.9963,43.9963,752606.0
2020-06-02 15:30:00,48.19,48.48,47.97,48.47,1684352.0,43.9963,44.261,43.7954,44.2519,1684352.0
2020-06-03 09:30:00,51.52,53.47,51.4,53.23,2620380.0,47.0365,48.8168,46.9269,48.5977,2620380.0
2020-06-03 10:00:00,53.24,53.82,52.86,53.76,1235770.0,48.6068,49.1363,48.2599,49.0816,1235770.0
2020-06-03 10:30:00,53.77,54.47,53.61,54.06,803710.0,49.0907,49.7298,48.9446,49.3555,803710.0
2020-06-03 11:00:00,54.06,54.27,53.74,53.95,728402.0,49.3555,49.5472,49.0633,49.255,728402.0
2020-06-03 11:30:00,53.99,54.1,53.6,53.95,438610.0,49.2915,49.392,48.9355,49.255,438610.0
2020-06-03 12:00:00,53.95,54.08,53.56,53.7,738186.0,49.255,49.3737,48.899,49.0268,738186.0
2020-06-03 12:30:00,53.7,53.83,53.41,53.82,574192.0,49.0268,49.1455,48.762,49.1363,574192.0
2020-06-03 13:00:00,53.85,54.38,53.83,54.31,737770.0,49.1637,49.6476,49.1455,49.5837,737770.0
2020-06-03 13:30:00,54.31,54.49,54.16,54.2,717828.0,49.5837,49.748,49.4467,49.4833,717828.0
2020-06-03 14:00:00,54.2,54.72,54.13,54.55,445668.0,49.4833,49.958,49.4194,49.8028,445668.0
2020-06-03 14:30:00,54.55,54.57,54.15,54.49,938792.0,49.8028,49.8211,49.4376,49.748,938792.0
2020-06-03 15:00:00,54.49,54.9,54.27,54.82,478654.0,49.748,50.1224,49.5472,50.0493,478654.0
2020-06-03 15:30:00,54.8,54.8,54.19,54.4,1602714.0,50.0311,50.0311,49.4741,49.6659,1602714.0
2020-06-04 09:30:00,54.05,54.07,52.87,53.26,965634.0,49.3463,49.3646,48.269,48.6251,965634.0
2020-06-04 10:00:00,53.24,53.84,52.96,53.8,706876.0,48.6068,49.1546,48.3512,49.1181,706876.0
2020-06-04 10:30:00,53.8,54.35,53.59,54.33,659072.0,49.1181,49.6202,48.9264,49.602,659072.0
2020-06-04 11:00:00,54.33,54.38,53.37,53.58,376918.0,49.602,49.6476,48.7255,48.9172,376918.0
2020-06-04 11:30:00,53.57,53.81,53.52,53.6,169100.0,48.9081,49.1272,48.8624,48.9355,169100.0
2020-06-04 12:00:00,53.59,53.88,53.55,53.58,200792.0,48.9264,49.1911,48.8898,48.9172,200792.0
2020-06-04 12:30:00,53.59,53.73,53.45,53.62,386664.0,48.9264,49.0542,48.7985,48.9537,386664.0
2020-06-04 13:00:00,53.62,53.64,53.34,53.35,223222.0,48.9537,48.972,48.6981,48.7072,223222.0
2020-06-04 13:30:00,53.36,53.87,53.3,53.79,227486.0,48.7164,49.182,48.6616,49.1089,227486.0
2020-06-04 14:00:00,53.79,53.89,53.56,53.62,301002.0,49.1089,49.2002,48.899,48.9537,301002.0
2020-06-04 14:30:00,53.64,53.65,53.2,53.25,167642.0,48.972,48.9811,48.5703,48.6159,167642.0
2020-06-04 15:00:00,53.27,53.42,53.07,53.15,300864.0,48.6342,48.7711,48.4516,48.5246,300864.0
2020-06-04 15:30:00,53.17,53.5,52.99,53.45,756118.0,48.5429,48.8442,48.3786,48.7985,756118.0
2020-06-05 09:30:00,54.58,55.95,54.58,55.32,838364.0,49.8302,51.081,49.8302,50.5058,838364.0
2020-06-05 10:00:00,55.33,55.77,55.2,55.42,425008.0,50.5149,50.9166,50.3962,50.5971,425008.0
2020-06-05 10:30:00,55.45,56.18,55.2,56.17,389704.0,50.6245,51.291,50.3962,51.2818,389704.0
2020-06-05 11:00:00,56.17,56.52,56.15,56.33,332958.0,51.2818,51.6014,51.2636,51.4279,332958.0
2020-06-05 11:30:00,56.33,56.64,56.31,56.41,333656.0,51.4279,51.7109,51.4096,51.5009,333656.0
2020-06-05 12:00:00,56.42,56.5,56.17,56.48,277008.0,51.5101,51.5831,51.2818,51.5649,277008.0
2020-06-05 12:30:00,56.47,56.57,56.39,56.43,190770.0,51.5557,51.647,51.4827,51.5192,190770.0
2020-06-05 13:00:00,56.42,56.43,56.12,56.2,242970.0,51.5101,51.5192,51.2362,51.3092,242970.0
2020-06-05 13:30:00,56.23,56.35,55.93,55.99,289584.0,51.3366,51.4462,51.0627,51.1175,289584.0
2020-06-05 14:00:00,55.99,56.16,55.94,56.02,345682.0,51.1175,51.2727,51.0718,51.1449,345682.0
2020-06-05 14:30:00,56.01,56.12,55.66,55.7,358774.0,51.1358,51.2362,50.8162,50.8527,358774.0
2020-06-05 15:00:00,55.71,55.74,55.3,55.41,391306.0,50.8619,50.8893,50.4875,50.588,391306.0
2020-06-05 15:30:00,55.42,55.42,54.77,54.96,953010.0,50.5971,50.5971,50.0037,50.1771,953010.0
2020-06-08 09:30:00,55.62,55.81,54.82,55.37,610198.0,50.7797,50.9532,50.0493,50.5515,610198.0
2020-06-08 10:00:00,55.38,55.38,54.48,54.59,331514.0,50.5606,50.5606,49.7389,49.8393,331514.0
2020-06-08 10:30:00,54.58,54.74,54.38,54.6,478880.0,49.8302,49.9763,49.6476,49.8485,478880.0
2020-06-08 11:00:00,54.6,54.71,54.21,54.24,279216.0,49.8485,49.9489,49.4924,49.5198,279216.0
2020-06-08 11:30:00,54.24,54.28,53.91,54.21,261130.0,49.5198,49.5563,49.2185,49.4924,261130.0
2020-06-08 12:00:00,54.23,54.28,53.93,53.97,179196.0,49.5107,49.5563,49.2368,49.2733,179196.0
2020-06-08 12:30:00,53.97,53.98,53.63,53.64,186136.0,49.2733,49.2824,48.9629,48.972,186136.0
2020-06-08 13:00:00,53.65,53.9,53.58,53.73,254470.0,48.9811,49.2094,48.9172,49.0542,254470.0
2020-06-08 13:30:00,53.73,54.02,53.55,53.77,297508.0,49.0542,49.3189,48.8898,49.0907,297508.0
2020-06-08 14:00:00,53.77,53.84,53.48,53.55,350862.0,49.0907,49.1546,48.8259,48.8898,350862.0
2020-06-08 14:30:00,53.55,53.63,53.35,53.37,281678.0,48.8898,48.9629,48.7072,48.7255,281678.0
2020-06-08 15:00:00,53.35,53.67,53.23,53.67,444456.0,48.7072,48.9994,48.5977,48.9994,444456.0
2020-06-08 15:30:00,53.67,54.25,53.62,54.24,963596.0,48.9994,49.5289,48.9537,49.5198,963596.0
2020-06-09 09:30:00,53.6,54.22,53.01,54.19,761324.0,48.9355,49.5015,48.3968,49.4741,761324.0
2020-06-09 10:00:00,54.19,54.24,53.11,53.37,483946.0,49.4741,49.5198,48.4881,48.7255,483946.0
2020-06-09 10:30:00,53.36,53.89,53.24,53.74,330908.0,48.7164,49.2002,48.6068,49.0633,330908.0
2020-06-09 11:00:00,53.73,53.94,53.54,53.59,225080.0,49.0542,49.2459,48.8807,48.9264,225080.0
2020-06-09 11:30:00,53.58,53.62,53.28,53.31,224504.0,48.9172,48.9537,48.6433,48.6707,224504.0
2020-06-09 12:00:00,53.29,53.42,53.18,53.25,229334.0,48.6525,48.7711,48.552,48.6159,229334.0
2020-06-09 12:30:00,53.25,53.33,53.13,53.3,143354.0,48.6159,48.689,48.5064,48.6616,143354.0
2020-06-09 13:00:00,53.29,53.49,53.16,53.42,131036.0,48.6525,48.8351,48.5338,48.7711,131036.0
2020-06-09 13:30:00,53.39,53.41,53.11,53.12,206754.0,48.7438,48.762,48.4881,48.4973,206754.0
2020-06-09 14:00:00,53.12,53.13,52.73,52.74,352738.0,48.4973,48.5064,48.1412,48.1503,352738.0
2020-06-09 14:30:00,52.73,53.13,52.73,53.04,327898.0,48.1412,48.5064,48.1412,48.4242,327898.0
2020-06-09 15:00:00,53.02,53.17,52.89,53.01,296410.0,48.406,48.5429,48.2873,48.3968,296410.0
2020-06-09 15:30:00,53.0,53.05,52.65,52.82,792092.0,48.3877,48.4333,48.0682,48.2234,792092.0
2020-06-10 09:30:00,53.25,53.26,52.29,52.83,359170.0,48.6159,48.6251,47.7395,48.2325,359170.0
2020-06-10 10:00:00,52.87,53.11,52.77,52.82,234308.0,48.269,48.4881,48.1777,48.2234,234308.0
2020-06-10 10:30:00,52.84,52.98,52.47,52.47,171548.0,48.2416,48.3694,47.9038,47.9038,171548.0
2020-06-10 11:00:00,52.47,52.7,52.25,52.32,212854.0,47.9038,48.1138,47.703,47.7669,212854.0
2020-06-10 11:30:00,52.31,52.42,52.09,52.31,276960.0,47.7577,47.8582,47.5569,47.7577,276960.0
2020-06-10 12:00:00,52.32,52.45,52.2,52.28,199366.0,47.7669,47.8856,47.6573,47.7304,199366.0
2020-06-10 12:30:00,52.26,52.3,52.07,52.21,164392.0,47.7121,47.7486,47.5386,47.6664,164392.0
2020-06-10 13:00:00,52.21,52.37,52.07,52.16,232984.0,47.6664,47.8125,47.5386,47.6208,232984.0
2020-06-10 13:30:00,52.16,52.28,51.99,52.01,275762.0,47.6208,47.7304,47.4656,47.4839,275762.0
2020-06-10 14:00:00,52.06,52.79,51.83,52.76,253184.0,47.5295,48.196,47.3195,48.1686,253184.0
2020-06-10 14:30:00,52.77,52.77,52.02,52.22,173008.0,48.1777,48.1777,47.493,47.6756,173008.0
2020-06-10 15:00:00,52.21,52.73,52.0,52.72,476970.0,47.6664,48.1412,47.4747,48.1321,476970.0
2020-06-10 15:30:00,52.71,52.77,52.13,52.13,487992.0,48.1229,48.1777,47.5934,47.5934,487992.0
2020-06-11 09:30:00,51.13,51.13,49.71,50.31,950966.0,46.6804,46.6804,45.384,45.9318,950966.0
2020-06-11 10:00:00,50.34,50.88,50.17,50.42,569188.0,45.9592,46.4522,45.804,46.0322,569188.0
2020-06-11 10:30:00,50.38,50.99,50.12,50.21,223576.0,45.9957,46.5526,45.7583,45.8405,223576.0
2020-06-11 11:00:00,50.19,50.81,50.14,50.63,214274.0,45.8222,46.3883,45.7766,46.2239,214274.0
2020-06-11 11:30:00,50.63,50.7,50.09,50.34,170394.0,46.2239,46.2879,45.7309,45.9592,170394.0
2020-06-11 12:00:00,50.34,50.45,49.88,49.98,133000.0,45.9592,46.0596,45.5392,45.6305,133000.0
2020-06-11 12:30:00,49.99,50.39,49.79,49.88,117406.0,45.6396,46.0048,45.457,45.5392,117406.0
2020-06-11 13:00:00,49.86,50.45,49.83,50.2,103788.0,45.521,46.0596,45.4936,45.8314,103788.0
2020-06-11 13:30:00,50.22,50.3,49.87,50.09,112306.0,45.8496,45.9227,45.5301,45.7309,112306.0
2020-06-11 14:00:00,50.06,50.09,49.4,49.65,268058.0,45.7036,45.7309,45.101,45.3292,268058.0
2020-06-11 14:30:00,49.67,49.72,48.99,49.18,272024.0,45.3475,45.3931,44.7267,44.9001,272024.0
2020-06-11 15:00:00,49.19,49.49,48.67,48.79,688120.0,44.9093,45.1832,44.4345,44.5441,688120.0
2020-06-11 15:30:00,48.74,49.33,48.58,48.7,948206.0,44.4984,45.0371,44.3523,44.4619,948206.0
2020-06-12 09:30:00,50.5,51.3,49.76,49.87,387598.0,46.1053,46.8356,45.4297,45.5301,387598.0
2020-06-12 10:00:00,49.91,50.24,49.8,49.8,144804.0,45.5666,45.8679,45.4662,45.4662,144804.0
2020-06-12 10:30:00,49.84,49.98,49.32,49.36,100414.0,45.5027,45.6305,45.0279,45.0645,100414.0
2020-06-12 11:00:00,49.38,49.51,48.77,49.24,112354.0,45.0827,45.2014,44.5258,44.9549,112354.0
2020-06-12 11:30:00,49.24,49.87,49.13,49.8,93726.0,44.9549,45.5301,44.8545,45.4662,93726.0
2020-06-12 12:00:00,49.88,50.13,49.63,49.74,77202.0,45.5392,45.7675,45.311,45.4114,77202.0
2020-06-12 12:30:00,49.77,49.77,49.35,49.56,86308.0,45.4388,45.4388,45.0553,45.2471,86308.0
2020-06-12 13:00:00,49.59,49.62,49.19,49.36,87788.0,45.2745,45.3018,44.9093,45.0645,87788.0
2020-06-12 13:30:00,49.37,49.41,48.46,48.46,178538.0,45.0736,45.1101,44.2428,44.2428,178538.0
2020-06-12 14:00:00,48.47,49.24,48.43,49.06,153542.0,44.2519,44.9549,44.2154,44.7906,153542.0
2020-06-12 14:30:00,49.09,49.44,48.95,49.29,131452.0,44.818,45.1375,44.6901,45.0006,131452.0
2020-06-12 15:00:00,49.29,49.62,49.05,49.21,226024.0,45.0006,45.3018,44.7814,44.9275,226024.0
2020-06-12 15:30:00,49.24,49.95,49.1,49.8,465562.0,44.9549,45.6031,44.8271,45.4662,465562.0
2020-06-15 09:30:00,48.31,49.1,48.26,48.85,297488.0,44.1058,44.8271,44.0602,44.5989,297488.0
2020-06-15 10:00:00,48.88,49.49,48.77,49.12,183716.0,44.6262,45.1832,44.5258,44.8454,183716.0
2020-06-15 10:30:00,49.14,49.62,48.89,49.35,497352.0,44.8636,45.3018,44.6354,45.0553,497352.0
2020-06-15 11:00:00,49.39,49.74,49.22,49.29,299436.0,45.0919,45.4114,44.9367,45.0006,299436.0
2020-06-15 11:30:00,49.27,49.49,49.16,49.42,153044.0,44.9823,45.1832,44.8819,45.1192,153044.0
2020-06-15 12:00:00,49.41,50.07,49.37,49.97,117796.0,45.1101,45.7127,45.0736,45.6214,117796.0
2020-06-15 12:30:00,49.96,50.05,49.73,50.03,122246.0,45.6123,45.6944,45.4023,45.6762,122246.0
2020-06-15 13:00:00,50.04,50.24,49.98,50.06,80938.0,45.6853,45.8679,45.6305,45.7036,80938.0
2020-06-15 13:30:00,50.05,50.18,49.8,49.95,135950.0,45.6944,45.8131,45.4662,45.6031,135950.0
2020-06-15 14:00:00,50.0,50.67,50.0,50.58,149514.0,45.6488,46.2605,45.6488,46.1783,149514.0
2020-06-15 14:30:00,50.61,50.67,50.32,50.38,138620.0,46.2057,46.2605,45.9409,45.9957,138620.0
2020-06-15 15:00:00,50.38,50.6,50.21,50.22,181606.0,45.9957,46.1966,45.8405,45.8496,181606.0
2020-06-15 15:30:00,50.23,50.65,50.05,50.64,560102.0,45.8588,46.2422,45.6944,46.2331,560102.0
2020-06-16 09:30:00,52.49,52.93,52.24,52.69,431804.0,47.9221,48.3238,47.6938,48.1047,431804.0
2020-06-16 10:00:00,52.71,52.99,52.47,52.85,343746.0,48.1229,48.3786,47.9038,48.2508,343746.0
2020-06-16 10:30:00,52.85,52.9,51.54,51.59,265900.0,48.2508,48.2964,47.0548,47.1004,265900.0
2020-06-16 11:00:00,51.54,52.41,51.0,52.31,199288.0,47.0548,47.849,46.5617,47.7577,199288.0
2020-06-16 11:30:00,52.33,52.45,51.92,52.04,218970.0,47.776,47.8856,47.4017,47.5112,218970.0
2020-06-16 12:00:00,52.06,52.15,51.79,51.99,125286.0,47.5295,47.6117,47.283,47.4656,125286.0
2020-06-16 12:30:00,52.01,52.41,52.01,52.21,126208.0,47.4839,47.849,47.4839,47.6664,126208.0
2020-06-16 13:00:00,52.2,52.35,51.99,52.0,110912.0,47.6573,47.7943,47.4656,47.4747,110912.0
2020-06-16 13:30:00,52.01,52.05,51.68,51.84,131362.0,47.4839,47.5204,47.1826,47.3286,131362.0
2020-06-16 14:00:00,51.83,52.27,51.73,52.07,171242.0,47.3195,47.7212,47.2282,47.5386,171242.0
2020-06-16 14:30:00,52.1,52.24,51.88,52.04,114196.0,47.566,47.6938,47.3652,47.5112,114196.0
2020-06-16 15:00:00,52.03,52.04,51.43,51.77,219262.0,47.5021,47.5112,46.9543,47.2647,219262.0
2020-06-16 15:30:00,51.71,52.0,51.49,51.91,594258.0,47.21,47.4747,47.0091,47.3926,594258.0
2020-06-17 09:30:00,52.42,52.59,51.93,52.17,330872.0,47.8582,48.0134,47.4108,47.6299,330872.0
2020-06-17 10:00:00,52.16,52.37,51.97,52.28,221890.0,47.6208,47.8125,47.4473,47.7304,221890.0
2020-06-17 10:30:00,52.29,52.4,52.1,52.2,294868.0,47.7395,47.8399,47.566,47.6573,294868.0
2020-06-17 11:00:00,52.19,52.26,52.02,52.15,229096.0,47.6482,47.7121,47.493,47.6117,229096.0
2020-06-17 11:30:00,52.14,52.49,52.13,52.44,149968.0,47.6025,47.9221,47.5934,47.8764,149968.0
2020-06-17 12:00:00,52.44,52.59,52.4,52.48,140280.0,47.8764,48.0134,47.8399,47.913,140280.0
2020-06-17 12:30:00,52.48,52.74,52.48,52.63,138998.0,47.913,48.1503,47.913,48.0499,138998.0
2020-06-17 13:00:00,52.63,52.78,52.63,52.76,103936.0,48.0499,48.1868,48.0499,48.1686,103936.0
2020-06-17 13:30:00,52.77,52.96,52.73,52.74,155900.0,48.1777,48.3512,48.1412,48.1503,155900.0
2020-06-17 14:00:00,52.74,52.77,52.63,52.74,151168.0,48.1503,48.1777,48.0499,48.1503,151168.0
2020-06-17 14:30:00,52.74,52.78,52.61,52.61,167972.0,48.1503,48.1868,48.0316,48.0316,167972.0
2020-06-17 15:00:00,52.6,52.62,52.22,52.33,174504.0,48.0225,48.0408,47.6756,47.776,174504.0
2020-06-17 15:30:00,52.34,52.51,52.17,52.29,746904.0,47.7851,47.9403,47.6299,47.7395,746904.0
2020-06-18 09:30:00,51.95,52.4,51.6,51.95,215712.0,47.4291,47.8399,47.1095,47.4291,215712.0
2020-06-18 10:00:00,51.94,52.35,51.94,52.06,286098.0,47.4199,47.7943,47.4199,47.5295,286098.0
2020-06-18 10:30:00,52.08,52.43,51.9,52.29,241610.0,47.5478,47.8673,47.3834,47.7395,241610.0
2020-06-18 11:00:00,52.28,52.28,52.08,52.19,169752.0,47.7304,47.7304,47.5478,47.6482,169752.0
2020-06-18 11:30:00,52.15,52.15,51.87,51.96,132864.0,47.6117,47.6117,47.356,47.4382,132864.0
2020-06-18 12:00:00,51.95,52.07,51.79,52.04,87326.0,47.4291,47.5386,47.283,47.5112,87326.0
2020-06-18 12:30:00,52.04,52.07,51.88,51.91,64920.0,47.5112,47.5386,47.3652,47.3926,64920.0
2020-06-18 13:00:00,51.92,51.98,51.87,51.94,67190.0,47.4017,47.4565,47.356,47.4199,67190.0
2020-06-18 13:30:00,51.93,52.04,51.86,52.04,91696.0,47.4108,47.5112,47.3469,47.5112,91696.0
2020-06-18 14:00:00,52.04,52.04,51.88,51.95,71842.0,47.5112,47.5112,47.3652,47.4291,71842.0
2020-06-18 14:30:00,51.97,52.06,51.88,51.88,84570.0,47.4473,47.5295,47.3652,47.3652,84570.0
2020-06-18 15:00:00,51.89,51.94,51.73,51.93,77380.0,47.3743,47.4199,47.2282,47.4108,77380.0
2020-06-18 15:30:00,51.94,52.23,51.91,52.15,459510.0,47.4199,47.6847,47.3926,47.6117,459510.0
2020-06-19 09:30:00,53.06,53.79,52.95,53.7,897854.0,48.4425,49.1089,48.342,49.0268,897854.0
2020-06-19 10:00:00,53.71,53.77,53.51,53.64,200398.0,49.0359,49.0907,48.8533,48.972,200398.0
2020-06-19 10:30:00,53.66,53.67,53.15,53.27,172730.0,48.9903,48.9994,48.5246,48.6342,172730.0
2020-06-19 11:00:00,53.29,53.46,53.12,53.25,138048.0,48.6525,48.8077,48.4973,48.6159,138048.0
2020-06-19 11:30:00,53.25,53.31,53.13,53.26,210024.0,48.6159,48.6707,48.5064,48.6251,210024.0
2020-06-19 12:00:00,53.26,53.26,52.24,52.49,190908.0,48.6251,48.6251,47.6938,47.9221,190908.0
2020-06-19 12:30:00,52.49,52.86,52.44,52.85,85102.0,47.9221,48.2599,47.8764,48.2508,85102.0
2020-06-19 13:00:00,52.87,52.87,52.38,52.44,78232.0,48.269,48.269,47.8217,47.8764,78232.0
2020-06-19 13:30:00,52.38,52.6,52.21,52.23,91460.0,47.8217,48.0225,47.6664,47.6847,91460.0
2020-06-19 14:00:00,52.24,52.31,51.92,52.07,139234.0,47.6938,47.7577,47.4017,47.5386,139234.0
2020-06-19 14:30:00,52.03,52.47,51.95,52.43,148348.0,47.5021,47.9038,47.4291,47.8673,148348.0
2020-06-19 15:00:00,52.42,52.67,52.28,52.41,139580.0,47.8582,48.0864,47.7304,47.849,139580.0
2020-06-19 15:30:00,52.43,52.49,51.69,51.72,875302.0,47.8673,47.9221,47.1917,47.2191,875302.0
2020-06-22 09:30:00,51.88,51.97,51.07,51.58,203932.0,47.3652,47.4473,46.6257,47.0913,203932.0
2020-06-22 10:00:00,51.57,51.89,51.49,51.85,72662.0,47.0821,47.3743,47.0091,47.3378,72662.0
2020-06-22 10:30:00,51.85,51.85,51.09,51.1,110386.0,47.3378,47.3378,46.6439,46.653,110386.0
2020-06-22 11:00:00,51.09,51.56,51.02,51.49,122122.0,46.6439,47.073,46.58,47.0091,122122.0
2020-06-22 11:30:00,51.54,51.72,51.48,51.59,70066.0,47.0548,47.2191,47.0,47.1004,70066.0
2020-06-22 12:00:00,51.65,51.91,51.63,51.87,68536.0,47.1552,47.3926,47.1369,47.356,68536.0
2020-06-22 12:30:00,51.87,52.07,51.85,52.0,71156.0,47.356,47.5386,47.3378,47.4747,71156.0
2020-06-22 13:00:00,52.01,52.02,51.74,51.76,68624.0,47.4839,47.493,47.2373,47.2556,68624.0
2020-06-22 13:30:00,51.78,51.95,51.71,51.92,64056.0,47.2739,47.4291,47.21,47.4017,64056.0
2020-06-22 14:00:00,51.89,51.97,51.7,51.91,83494.0,47.3743,47.4473,47.2008,47.3926,83494.0
2020-06-22 14:30:00,51.92,52.14,51.84,52.12,69368.0,47.4017,47.6025,47.3286,47.5843,69368.0
2020-06-22 15:00:00,52.1,52.15,51.71,51.78,145174.0,47.566,47.6117,47.21,47.2739,145174.0
2020-06-22 15:30:00,51.78,51.92,51.69,51.88,495036.0,47.2739,47.4017,47.1917,47.3652,495036.0
2020-06-23 09:30:00,52.51,52.78,52.05,52.23,159978.0,47.9403,48.1868,47.5204,47.6847,159978.0
2020-06-23 10:00:00,52.27,52.38,52.1,52.36,76544.0,47.7212,47.8217,47.566,47.8034,76544.0
2020-06-23 10:30:00,52.38,52.4,51.99,52.21,75336.0,47.8217,47.8399,47.4656,47.6664,75336.0
2020-06-23 11:00:00,52.19,52.55,52.13,52.48,56554.0,47.6482,47.9769,47.5934,47.913,56554.0
2020-06-23 11:30:00,52.47,52.63,52.43,52.63,48792.0,47.9038,48.0499,47.8673,48.0499,48792.0
2020-06-23 12:00:00,52.64,52.74,52.5,52.54,69964.0,48.059,48.1503,47.9312,47.9677,69964.0
2020-06-23 12:30:00,52.55,52.62,52.37,52.49,72918.0,47.9769,48.0408,47.8125,47.9221,72918.0
2020-06-23 13:00:00,52.51,52.65,52.48,52.53,103802.0,47.9403,48.0682,47.913,47.9586,103802.0
2020-06-23 13:30:00,52.56,52.66,52.46,52.52,91504.0,47.986,48.0773,47.8947,47.9495,91504.0
2020-06-23 14:00:00,52.49,52.49,52.36,52.45,58912.0,47.9221,47.9221,47.8034,47.8856,58912.0
2020-06-23 14:30:00,52.46,52.51,52.29,52.39,81304.0,47.8947,47.9403,47.7395,47.8308,81304.0
2020-06-23 15:00:00,52.35,52.44,52.18,52.19,136420.0,47.7943,47.8764,47.6391,47.6482,136420.0
2020-06-23 15:30:00,52.19,52.3,52.0,52.04,296870.0,47.6482,47.7486,47.4747,47.5112,296870.0
2020-06-24 09:30:00,51.52,52.04,51.34,51.35,168368.0,47.0365,47.5112,46.8722,46.8813,168368.0
2020-06-24 10:00:00,51.39,51.54,51.1,51.49,144610.0,46.9178,47.0548,46.653,47.0091,144610.0
2020-06-24 10:30:00,51.49,51.51,51.1,51.19,98284.0,47.0091,47.0274,46.653,46.7352,98284.0
2020-06-24 11:00:00,51.19,51.3,50.66,50.87,146706.0,46.7352,46.8356,46.2513,46.4431,146706.0
2020-06-24 11:30:00,50.86,50.88,50.31,50.57,143430.0,46.4339,46.4522,45.9318,46.1692,143430.0
2020-06-24 12:00:00,50.56,50.74,50.4,50.67,80398.0,46.16,46.3244,46.014,46.2605,80398.0
2020-06-24 12:30:00,50.67,50.74,50.52,50.67,122706.0,46.2605,46.3244,46.1235,46.2605,122706.0
2020-06-24 13:00:00,50.69,50.8,50.36,50.36,145014.0,46.2787,46.3792,45.9774,45.9774,145014.0
2020-06-24 13:30:00,50.35,50.67,50.27,50.67,160154.0,45.9683,46.2605,45.8953,46.2605,160154.0
2020-06-24 14:00:00,50.68,50.74,50.32,50.69,182664.0,46.2696,46.3244,45.9409,46.2787,182664.0
2020-06-24 14:30:00,50.72,50.85,50.52,50.52,146000.0,46.3061,46.4248,46.1235,46.1235,146000.0
2020-06-24 15:00:00,50.56,51.06,50.55,50.83,214868.0,46.16,46.6165,46.1509,46.4065,214868.0
2020-06-24 15:30:00,50.84,50.96,50.41,50.52,562826.0,46.4157,46.5252,46.0231,46.1235,562826.0
2020-06-25 09:30:00,49.99,50.35,49.5,50.02,326500.0,45.6396,45.9683,45.1923,45.667,326500.0
2020-06-25 10:00:00,50.08,50.42,49.99,50.28,126572.0,45.7218,46.0322,45.6396,45.9044,126572.0
2020-06-25 10:30:00,50.27,50.3,49.9,49.99,170302.0,45.8953,45.9227,45.5575,45.6396,170302.0
2020-06-25 11:00:00,49.97,50.05,49.71,49.9,140158.0,45.6214,45.6944,45.384,45.5575,140158.0
2020-06-25 11:30:00,49.95,50.06,49.7,50.05,78730.0,45.6031,45.7036,45.3749,45.6944,78730.0
2020-06-25 12:00:00,50.1,50.39,50.08,50.29,92054.0,45.7401,46.0048,45.7218,45.9135,92054.0
2020-06-25 12:30:00,50.32,50.42,50.2,50.32,76210.0,45.9409,46.0322,45.8314,45.9409,76210.0
2020-06-25 13:00:00,50.33,50.42,50.21,50.26,84304.0,45.9501,46.0322,45.8405,45.8861,84304.0
2020-06-25 13:30:00,50.22,50.45,50.08,50.35,107516.0,45.8496,46.0596,45.7218,45.9683,107516.0
2020-06-25 14:00:00,50.37,50.37,50.16,50.18,124708.0,45.9866,45.9866,45.7948,45.8131,124708.0
2020-06-25 14:30:00,50.16,50.25,50.06,50.19,74166.0,45.7948,45.877,45.7036,45.8222,74166.0
2020-06-25 15:00:00,50.17,50.96,50.15,50.94,136094.0,45.804,46.5252,45.7857,46.507,136094.0
2020-06-25 15:30:00,50.95,51.1,50.68,50.99,386074.0,46.5161,46.653,46.2696,46.5526,386074.0
2020-06-26 09:30:00,51.01,51.01,50.43,50.6,126162.0,46.5709,46.5709,46.0414,46.1966,126162.0
2020-06-26 10:00:00,50.59,50.64,50.08,50.27,160080.0,46.1874,46.2331,45.7218,45.8953,160080.0
2020-06-26 10:30:00,50.26,50.4,49.75,49.91,95602.0,45.8861,46.014,45.4205,45.5666,95602.0
2020-06-26 11:00:00,50.0,50.32,49.96,50.16,87036.0,45.6488,45.9409,45.6123,45.7948,87036.0
2020-06-26 11:30:00,50.2,50.55,50.1,50.44,94766.0,45.8314,46.1509,45.7401,46.0505,94766.0
2020-06-26 12:00:00,50.44,50.44,50.02,50.28,95460.0,46.0505,46.0505,45.667,45.9044,95460.0
2020-06-26 12:30:00,50.29,50.4,50.16,50.33,79408.0,45.9135,46.014,45.7948,45.9501,79408.0
2020-06-26 13:00:00,50.31,50.51,50.29,50.31,90142.0,45.9318,46.1144,45.9135,45.9318,90142.0
2020-06-26 13:30:00,50.31,50.37,50.05,50.06,95642.0,45.9318,45.9866,45.6944,45.7036,95642.0
2020-06-26 14:00:00,50.05,50.21,49.88,49.91,89738.0,45.6944,45.8405,45.5392,45.5666,89738.0
2020-06-26 14:30:00,49.91,49.97,49.79,49.94,115290.0,45.5666,45.6214,45.457,45.594,115290.0
2020-06-26 15:00:00,49.97,50.07,49.8,50.01,104544.0,45.6214,45.7127,45.4662,45.6579,104544.0
2020-06-26 15:30:00,49.99,50.31,49.75,50.07,758904.0,45.6396,45.9318,45.4205,45.7127,758904.0
2020-06-29 09:30:00,50.42,50.49,49.71,49.92,314090.0,46.0322,46.0961,45.384,45.5757,314090.0
2020-06-29 10:00:00,49.92,50.95,49.92,50.73,445790.0,45.5757,46.5161,45.5757,46.3152,445790.0
2020-06-29 10:30:00,50.77,51.06,50.68,50.82,187832.0,46.3518,46.6165,46.2696,46.3974,187832.0
2020-06-29 11:00:00,50.85,51.0,50.63,50.93,171176.0,46.4248,46.5617,46.2239,46.4978,171176.0
2020-06-29 11:30:00,50.98,51.05,50.86,50.98,107884.0,46.5435,46.6074,46.4339,46.5435,107884.0
2020-06-29 12:00:00,51.01,51.35,51.0,51.35,166818.0,46.5709,46.8813,46.5617,46.8813,166818.0
2020-06-29 12:30:00,51.37,51.47,51.19,51.29,143120.0,46.8995,46.9908,46.7352,46.8265,143120.0
2020-06-29 13:00:00,51.31,51.49,51.17,51.49,136896.0,46.8448,47.0091,46.717,47.0091,136896.0
2020-06-29 13:30:00,51.51,51.62,51.45,51.46,193834.0,47.0274,47.1278,46.9726,46.9817,193834.0
2020-06-29 14:00:00,51.48,51.52,51.13,51.24,110160.0,47.0,47.0365,46.6804,46.7809,110160.0
2020-06-29 14:30:00,51.25,51.31,51.05,51.08,93582.0,46.79,46.8448,46.6074,46.6348,93582.0
2020-06-29 15:00:00,51.07,51.1,50.8,50.9,180704.0,46.6257,46.653,46.3792,46.4704,180704.0
2020-06-29 15:30:00,50.91,51.32,50.9,51.3,385520.0,46.4796,46.8539,46.4704,46.8356,385520.0
2020-06-30 09:30:00,51.43,52.27,51.12,52.19,325420.0,46.9543,47.7212,46.6713,47.6482,325420.0
2020-06-30 10:00:00,52.21,52.42,52.07,52.17,152994.0,47.6664,47.8582,47.5386,47.6299,152994.0
2020-06-30 10:30:00,52.19,52.31,51.99,52.22,109114.0,47.6482,47.7577,47.4656,47.6756,109114.0
2020-06-30 11:00:00,52.18,52.36,52.09,52.24,199104.0,47.6391,47.8034,47.5569,47.6938,199104.0
2020-06-30 11:30:00,52.22,52.82,52.17,52.73,288450.0,47.6756,48.2234,47.6299,48.1412,288450.0
2020-06-30 12:00:00,52.73,52.88,52.45,52.5,361324.0,48.1412,48.2781,47.8856,47.9312,361324.0
2020-06-30 12:30:00,52.49,52.52,52.28,52.32,218040.0,47.9221,47.9495,47.7304,47.7669,218040.0
2020-06-30 13:00:00,52.31,52.34,52.09,52.29,96646.0,47.7577,47.7851,47.5569,47.7395,96646.0
2020-06-30 13:30:00,52.29,52.35,52.19,52.31,141052.0,47.7395,47.7943,47.6482,47.7577,141052.0
2020-06-30 14:00:00,52.31,52.52,52.24,52.48,197230.0,47.7577,47.9495,47.6938,47.913,197230.0
2020-06-30 14:30:00,52.46,52.49,52.22,52.38,530354.0,47.8947,47.9221,47.6756,47.8217,530354.0
2020-06-30 15:00:00,52.4,52.53,52.24,52.49,168662.0,47.8399,47.9586,47.6938,47.9221,168662.0
2020-06-30 15:30:00,52.49,52.88,52.42,52.66,637360.0,47.9221,48.2781,47.8582,48.0773,637360.0
2020-07-01 09:30:00,52.57,52.74,51.82,51.92,211646.0,47.9951,48.1503,47.3104,47.4017,211646.0
2020-07-01 10:00:00,51.95,52.43,51.95,52.43,100666.0,47.4291,47.8673,47.4291,47.8673,100666.0
2020-07-01 10:30:00,52.44,52.5,52.06,52.2,55244.0,47.8764,47.9312,47.5295,47.6573,55244.0
2020-07-01 11:00:00,52.2,52.2,51.94,51.95,214878.0,47.6573,47.6573,47.4199,47.4291,214878.0
2020-07-01 11:30:00,51.97,52.3,51.96,52.12,131518.0,47.4473,47.7486,47.4382,47.5843,131518.0
2020-07-01 12:00:00,52.13,52.18,52.04,52.09,100058.0,47.5934,47.6391,47.5112,47.5569,100058.0
2020-07-01 12:30:00,52.09,52.27,51.97,52.04,108660.0,47.5569,47.7212,47.4473,47.5112,108660.0
2020-07-01 13:00:00,51.97,52.04,51.85,51.99,34522.0,47.4473,47.5112,47.3378,47.4656,34522.0
2020-07-01 13:30:00,52.0,52.16,51.94,52.05,79616.0,47.4747,47.6208,47.4199,47.5204,79616.0
2020-07-01 14:00:00,52.06,52.18,51.97,52.01,52890.0,47.5295,47.6391,47.4473,47.4839,52890.0
2020-07-01 14:30:00,52.02,52.11,51.95,52.08,62592.0,47.493,47.5752,47.4291,47.5478,62592.0
2020-07-01 15:00:00,52.09,52.32,52.03,52.27,89176.0,47.5569,47.7669,47.5021,47.7212,89176.0
2020-07-01 15:30:00,52.27,52.32,51.56,51.56,732952.0,47.7212,47.7669,47.073,47.073,732952.0
2020-07-02 09:30:00,52.64,53.04,52.55,53.02,330972.0,48.059,48.4242,47.9769,48.406,330972.0
2020-07-02 10:00:00,53.01,53.14,52.76,52.76,388166.0,48.3968,48.5155,48.1686,48.1686,388166.0
2020-07-02 10:30:00,52.73,52.86,52.07,52.09,218740.0,48.1412,48.2599,47.5386,47.5569,218740.0
2020-07-02 11:00:00,52.08,52.21,51.97,52.06,468334.0,47.5478,47.6664,47.4473,47.5295,468334.0
2020-07-02 11:30:00,52.1,52.48,52.07,52.48,186420.0,47.566,47.913,47.5386,47.913,186420.0
2020-07-02 12:00:00,52.46,52.55,52.33,52.46,146954.0,47.8947,47.9769,47.776,47.8947,146954.0
2020-07-02 12:30:00,52.47,52.53,52.4,52.53,123878.0,47.9038,47.9586,47.8399,47.9586,123878.0
2020-07-02 13:00:00,52.54,52.68,52.51,52.67,87496.0,47.9677,48.0955,47.9403,48.0864,87496.0
2020-07-02 13:30:00,52.67,52.74,52.52,52.57,102664.0,48.0864,48.1503,47.9495,47.9951,102664.0
2020-07-02 14:00:00,52.56,52.6,52.43,52.59,57404.0,47.986,48.0225,47.8673,48.0134,57404.0
2020-07-02 14:30:00,52.57,52.68,52.48,52.55,375326.0,47.9951,48.0955,47.913,47.9769,375326.0
2020-07-02 15:00:00,52.55,52.57,52.42,52.49,141300.0,47.9769,47.9951,47.8582,47.9221,141300.0
2020-07-02 15:30:00,52.49,52.6,52.17,52.33,438354.0,47.9221,48.0225,47.6299,47.776,438354.0
2020-07-06 09:30:00,53.37,54.42,53.01,54.28,262198.0,48.7255,49.6841,48.3968,49.5563,262198.0
2020-07-06 10:00:00,54.27,54.44,53.88,54.03,322642.0,49.5472,49.7024,49.1911,49.3281,322642.0
2020-07-06 10:30:00,53.99,54.13,53.76,53.83,221466.0,49.2915,49.4194,49.0816,49.1455,221466.0
2020-07-06 11:00:00,53.82,53.88,53.77,53.84,112684.0,49.1363,49.1911,49.0907,49.1546,112684.0
2020-07-06 11:30:00,53.85,53.88,53.66,53.76,151426.0,49.1637,49.1911,48.9903,49.0816,151426.0
2020-07-06 12:00:00,53.76,53.98,53.69,53.98,150644.0,49.0816,49.2824,49.0177,49.2824,150644.0
2020-07-06 12:30:00,53.97,53.98,53.85,53.91,57768.0,49.2733,49.2824,49.1637,49.2185,57768.0
2020-07-06 13:00:00,53.92,53.93,53.6,53.86,83406.0,49.2276,49.2368,48.9355,49.1729,83406.0
2020-07-06 13:30:00,53.88,53.93,53.79,53.93,76068.0,49.1911,49.2368,49.1089,49.2368,76068.0
2020-07-06 14:00:00,53.93,53.95,53.53,53.63,86536.0,49.2368,49.255,48.8716,48.9629,86536.0
2020-07-06 14:30:00,53.63,53.76,53.6,53.73,61616.0,48.9629,49.0816,48.9355,49.0542,61616.0
2020-07-06 15:00:00,53.71,53.94,53.62,53.92,91518.0,49.0359,49.2459,48.9537,49.2276,91518.0
2020-07-06 15:30:00,53.91,54.02,53.81,53.87,265530.0,49.2185,49.3189,49.1272,49.182,265530.0
2020-07-07 09:30:00,53.65,53.85,53.43,53.75,181998.0,48.9811,49.1637,48.7803,49.0724,181998.0
2020-07-07 10:00:00,53.77,53.94,53.58,53.63,145000.0,49.0907,49.2459,48.9172,48.9629,145000.0
2020-07-07 10:30:00,53.65,53.74,53.38,53.62,211732.0,48.9811,49.0633,48.7346,48.9537,211732.0
2020-07-07 11:00:00,53.6,53.75,53.46,53.46,240088.0,48.9355,49.0724,48.8077,48.8077,240088.0
2020-07-07 11:30:00,53.45,53.49,53.22,53.25,126316.0,48.7985,48.8351,48.5886,48.6159,126316.0
2020-07-07 12:00:00,53.27,53.38,53.16,53.37,128618.0,48.6342,48.7346,48.5338,48.7255,128618.0
2020-07-07 12:30:00,53.37,53.44,53.08,53.16,86990.0,48.7255,48.7894,48.4607,48.5338,86990.0
2020-07-07 13:00:00,53.16,53.24,53.03,53.16,131884.0,48.5338,48.6068,48.4151,48.5338,131884.0
2020-07-07 13:30:00,53.13,53.24,52.99,53.01,143892.0,48.5064,48.6068,48.3786,48.3968,143892.0
2020-07-07 14:00:00,53.02,53.12,52.86,52.87,144978.0,48.406,48.4973,48.2599,48.269,144978.0
2020-07-07 14:30:00,52.85,52.86,52.66,52.72,118130.0,48.2508,48.2599,48.0773,48.1321,118130.0
2020-07-07 15:00:00,52.72,52.73,52.51,52.69,207742.0,48.1321,48.1412,47.9403,48.1047,207742.0
2020-07-07 15:30:00,52.72,52.81,52.4,52.5,587628.0,48.1321,48.2142,47.8399,47.9312,587628.0
2020-07-08 09:30:00,52.48,52.7,51.96,52.06,447832.0,47.913,48.1138,47.4382,47.5295,447832.0
2020-07-08 10:00:00,52.07,52.45,51.95,52.09,698328.0,47.5386,47.8856,47.4291,47.5569,698328.0
2020-07-08 10:30:00,52.07,52.22,51.95,52.09,355480.0,47.5386,47.6756,47.4291,47.5569,355480.0
2020-07-08 11:00:00,52.08,52.09,51.34,51.41,237380.0,47.5478,47.5569,46.8722,46.9361,237380.0
2020-07-08 11:30:00,51.39,51.71,51.37,51.62,197540.0,46.9178,47.21,46.8995,47.1278,197540.0
2020-07-08 12:00:00,51.62,51.74,51.47,51.57,602676.0,47.1278,47.2373,46.9908,47.0821,602676.0
2020-07-08 12:30:00,51.58,51.6,51.27,51.45,230888.0,47.0913,47.1095,46.8083,46.9726,230888.0
2020-07-08 13:00:00,51.46,51.56,51.27,51.41,813646.0,46.9817,47.073,46.8083,46.9361,813646.0
2020-07-08 13:30:00,51.41,51.49,51.29,51.42,167372.0,46.9361,47.0091,46.8265,46.9452,167372.0
2020-07-08 14:00:00,51.43,51.79,51.38,51.65,266464.0,46.9543,47.283,46.9087,47.1552,266464.0
2020-07-08 14:30:00,51.63,51.67,51.51,51.63,196124.0,47.1369,47.1734,47.0274,47.1369,196124.0
2020-07-08 15:00:00,51.63,51.95,51.57,51.8,291342.0,47.1369,47.4291,47.0821,47.2921,291342.0
2020-07-08 15:30:00,51.79,52.02,51.68,51.99,1440124.0,47.283,47.493,47.1826,47.4656,1440124.0
2020-07-09 09:30:00,51.91,52.15,51.37,51.61,305352.0,47.3926,47.6117,46.8995,47.1187,305352.0
2020-07-09 10:00:00,51.6,51.88,51.31,51.59,168168.0,47.1095,47.3652,46.8448,47.1004,168168.0
2020-07-09 10:30:00,51.56,51.69,51.05,51.16,310326.0,47.073,47.1917,46.6074,46.7078,310326.0
2020-07-09 11:00:00,51.14,51.23,50.8,51.02,146116.0,46.6896,46.7717,46.3792,46.58,146116.0
2020-07-09 11:30:00,51.15,51.32,50.95,51.22,79660.0,46.6987,46.8539,46.5161,46.7626,79660.0
2020-07-09 12:00:00,51.26,51.56,51.19,51.44,97264.0,46.7991,47.073,46.7352,46.9635,97264.0
2020-07-09 12:30:00,51.46,52.67,51.38,52.67,723888.0,46.9817,48.0864,46.9087,48.0864,723888.0
2020-07-09 13:00:00,52.65,54.67,52.63,53.69,2499858.0,48.0682,49.9124,48.0499,49.0177,2499858.0
2020-07-09 13:30:00,53.7,53.96,53.11,53.19,441508.0,49.0268,49.2642,48.4881,48.5612,441508.0
2020-07-09 14:00:00,53.19,53.49,53.1,53.49,553208.0,48.5612,48.8351,48.479,48.8351,553208.0
2020-07-09 14:30:00,53.51,54.35,53.47,54.17,1017336.0,48.8533,49.6202,48.8168,49.4559,1017336.0
2020-07-09 15:00:00,54.15,54.4,53.86,53.87,551072.0,49.4376,49.6659,49.1729,49.182,551072.0
2020-07-09 15:30:00,53.85,54.0,53.62,53.77,921436.0,49.1637,49.3007,48.9537,49.0907,921436.0
2020-07-10 09:30:00,54.17,54.3,53.21,53.21,238760.0,49.4559,49.5746,48.5794,48.5794,238760.0
2020-07-10 10:00:00,53.19,53.45,52.95,53.41,166438.0,48.5612,48.7985,48.342,48.762,166438.0
2020-07-10 10:30:00,53.37,53.69,53.35,53.57,140632.0,48.7255,49.0177,48.7072,48.9081,140632.0
2020-07-10 11:00:00,53.52,53.54,53.25,53.35,103686.0,48.8624,48.8807,48.6159,48.7072,103686.0
2020-07-10 11:30:00,53.34,53.44,53.15,53.19,272262.0,48.6981,48.7894,48.5246,48.5612,272262.0
2020-07-10 12:00:00,53.2,53.26,52.94,52.94,278480.0,48.5703,48.6251,48.3329,48.3329,278480.0
2020-07-10 12:30:00,52.95,53.09,52.88,52.99,172858.0,48.342,48.4699,48.2781,48.3786,172858.0
2020-07-10 13:00:00,52.99,53.0,52.74,52.75,92252.0,48.3786,48.3877,48.1503,48.1595,92252.0
2020-07-10 13:30:00,52.76,53.01,52.74,52.97,155228.0,48.1686,48.3968,48.1503,48.3603,155228.0
2020-07-10 14:00:00,52.99,53.0,52.61,52.67,56346.0,48.3786,48.3877,48.0316,48.0864,56346.0
2020-07-10 14:30:00,52.67,52.77,52.63,52.74,83364.0,48.0864,48.1777,48.0499,48.1503,83364.0
2020-07-10 15:00:00,52.76,53.05,52.67,53.04,102030.0,48.1686,48.4333,48.0864,48.4242,102030.0
2020-07-10 15:30:00,53.04,53.47,52.99,53.31,791056.0,48.4242,48.8168,48.3786,48.6707,791056.0
2020-07-13 09:30:00,54.3,55.07,54.16,54.37,554878.0,49.5746,50.2776,49.4467,49.6385,554878.0
2020-07-13 10:00:00,54.38,54.38,53.96,54.1,214092.0,49.6476,49.6476,49.2642,49.392,214092.0
2020-07-13 10:30:00,54.13,54.13,53.67,54.04,168792.0,49.4194,49.4194,48.9994,49.3372,168792.0
2020-07-13 11:00:00,54.02,54.38,53.99,54.12,223986.0,49.3189,49.6476,49.2915,49.4102,223986.0
2020-07-13 11:30:00,54.15,54.35,53.93,53.94,258172.0,49.4376,49.6202,49.2368,49.2459,258172.0
2020-07-13 12:00:00,53.96,54.02,53.77,53.84,198396.0,49.2642,49.3189,49.0907,49.1546,198396.0
2020-07-13 12:30:00,53.84,53.93,53.74,53.93,78346.0,49.1546,49.2368,49.0633,49.2368,78346.0
2020-07-13 13:00:00,53.93,54.29,53.93,54.27,248890.0,49.2368,49.5654,49.2368,49.5472,248890.0
2020-07-13 13:30:00,54.27,54.39,54.02,54.03,124490.0,49.5472,49.6567,49.3189,49.3281,124490.0
2020-07-13 14:00:00,54.04,54.07,53.45,53.49,244536.0,49.3372,49.3646,48.7985,48.8351,244536.0
2020-07-13 14:30:00,53.49,53.77,53.4,53.69,288830.0,48.8351,49.0907,48.7529,49.0177,288830.0
2020-07-13 15:00:00,53.7,53.7,53.0,53.0,295794.0,49.0268,49.0268,48.3877,48.3877,295794.0
2020-07-13 15:30:00,52.97,53.02,52.23,52.27,956476.0,48.3603,48.406,47.6847,47.7212,956476.0
2020-07-14 09:30:00,51.94,52.63,51.66,52.6,309606.0,47.4199,48.0499,47.1643,48.0225,309606.0
2020-07-14 10:00:00,52.58,52.91,52.26,52.88,518110.0,48.0042,48.3055,47.7121,48.2781,518110.0
2020-07-14 10:30:00,52.9,53.27,52.85,52.88,887654.0,48.2964,48.6342,48.2508,48.2781,887654.0
2020-07-14 11:00:00,52.92,53.4,52.84,53.2,397428.0,48.3147,48.7529,48.2416,48.5703,397428.0
2020-07-14 11:30:00,53.19,53.66,53.09,53.37,293570.0,48.5612,48.9903,48.4699,48.7255,293570.0
2020-07-14 12:00:00,53.41,53.55,53.24,53.24,284770.0,48.762,48.8898,48.6068,48.6068,284770.0
2020-07-14 12:30:00,53.24,53.4,52.94,53.02,228752.0,48.6068,48.7529,48.3329,48.406,228752.0
2020-07-14 13:00:00,52.99,53.13,52.78,52.9,298064.0,48.3786,48.5064,48.1868,48.2964,298064.0
2020-07-14 13:30:00,52.88,53.32,52.85,53.21,253318.0,48.2781,48.6799,48.2508,48.5794,253318.0
2020-07-14 14:00:00,53.21,53.45,53.0,53.38,367828.0,48.5794,48.7985,48.3877,48.7346,367828.0
2020-07-14 14:30:00,53.38,53.47,53.24,53.43,164166.0,48.7346,48.8168,48.6068,48.7803,164166.0
2020-07-14 15:00:00,53.43,53.44,53.09,53.4,304848.0,48.7803,48.7894,48.4699,48.7529,304848.0
2020-07-14 15:30:00,53.4,53.93,53.33,53.79,774604.0,48.7529,49.2368,48.689,49.1089,774604.0
2020-07-15 09:30:00,54.24,54.43,53.63,53.84,389034.0,49.5198,49.6933,48.9629,49.1546,389034.0
2020-07-15 10:00:00,53.84,53.85,53.42,53.74,220000.0,49.1546,49.1637,48.7711,49.0633,220000.0
2020-07-15 10:30:00,53.73,54.24,53.56,54.02,107790.0,49.0542,49.5198,48.899,49.3189,107790.0
2020-07-15 11:00:00,54.08,54.08,53.59,53.83,87454.0,49.3737,49.3737,48.9264,49.1455,87454.0
2020-07-15 11:30:00,53.88,53.94,53.42,53.42,85572.0,49.1911,49.2459,48.7711,48.7711,85572.0
2020-07-15 12:00:00,53.41,53.79,53.35,53.77,97130.0,48.762,49.1089,48.7072,49.0907,97130.0
2020-07-15 12:30:00,53.74,53.85,53.56,53.83,52720.0,49.0633,49.1637,48.899,49.1455,52720.0
2020-07-15 13:00:00,53.83,53.98,53.71,53.85,122116.0,49.1455,49.2824,49.0359,49.1637,122116.0
2020-07-15 13:30:00,53.84,53.92,53.73,53.76,91490.0,49.1546,49.2276,49.0542,49.0816,91490.0
2020-07-15 14:00:00,53.73,54.1,53.71,53.94,122828.0,49.0542,49.392,49.0359,49.2459,122828.0
2020-07-15 14:30:00,53.94,54.05,53.73,53.74,115814.0,49.2459,49.3463,49.0542,49.0633,115814.0
2020-07-15 15:00:00,53.77,53.92,53.64,53.92,125988.0,49.0907,49.2276,48.972,49.2276,125988.0
2020-07-15 15:30:00,53.94,54.24,53.88,53.94,384866.0,49.2459,49.5198,49.1911,49.2459,384866.0
2020-07-16 09:30:00,53.07,53.24,52.68,52.78,162916.0,48.4516,48.6068,48.0955,48.1868,162916.0
2020-07-16 10:00:00,52.79,53.08,52.6,53.08,168404.0,48.196,48.4607,48.0225,48.4607,168404.0
2020-07-16 10:30:00,53.05,53.42,53.02,53.12,104564.0,48.4333,48.7711,48.406,48.4973,104564.0
2020-07-16 11:00:00,53.09,53.14,52.55,52.65,128312.0,48.4699,48.5155,47.9769,48.0682,128312.0
2020-07-16 11:30:00,52.65,53.01,52.65,52.96,135436.0,48.0682,48.3968,48.0682,48.3512,135436.0
2020-07-16 12:00:00,52.93,53.0,52.74,52.82,233590.0,48.3238,48.3877,48.1503,48.2234,233590.0
2020-07-16 12:30:00,52.83,52.94,52.66,52.66,77110.0,48.2325,48.3329,48.0773,48.0773,77110.0
2020-07-16 13:00:00,52.68,52.93,52.68,52.87,121012.0,48.0955,48.3238,48.0955,48.269,121012.0
2020-07-16 13:30:00,52.85,52.93,52.76,52.78,117298.0,48.2508,48.3238,48.1686,48.1868,117298.0
2020-07-16 14:00:00,52.77,52.95,52.76,52.93,138966.0,48.1777,48.342,48.1686,48.3238,138966.0
2020-07-16 14:30:00,52.92,52.97,52.55,52.55,161036.0,48.3147,48.3603,47.9769,47.9769,161036.0
2020-07-16 15:00:00,52.56,53.02,52.51,53.02,302232.0,47.986,48.406,47.9403,48.406,302232.0
2020-07-16 15:30:00,53.01,53.15,52.77,52.83,534128.0,48.3968,48.5246,48.1777,48.2325,534128.0
2020-07-17 09:30:00,53.24,53.35,52.93,52.99,458480.0,48.6068,48.7072,48.3238,48.3786,458480.0
2020-07-17 10:00:00,52.94,53.19,52.74,52.81,248822.0,48.3329,48.5612,48.1503,48.2142,248822.0
2020-07-17 10:30:00,52.82,53.05,52.66,53.05,64816.0,48.2234,48.4333,48.0773,48.4333,64816.0
2020-07-17 11:00:00,53.04,53.31,52.99,53.24,214028.0,48.4242,48.6707,48.3786,48.6068,214028.0
2020-07-17 11:30:00,53.24,53.46,53.06,53.46,78216.0,48.6068,48.8077,48.4425,48.8077,78216.0
2020-07-17 12:00:00,53.48,53.56,53.24,53.27,64026.0,48.8259,48.899,48.6068,48.6342,64026.0
2020-07-17 12:30:00,53.27,53.27,52.91,52.97,76460.0,48.6342,48.6342,48.3055,48.3603,76460.0
2020-07-17 13:00:00,52.97,53.09,52.77,52.87,134214.0,48.3603,48.4699,48.1777,48.269,134214.0
2020-07-17 13:30:00,52.88,52.9,52.74,52.8,101778.0,48.2781,48.2964,48.1503,48.2051,101778.0
2020-07-17 14:00:00,52.8,53.02,52.79,52.93,73730.0,48.2051,48.406,48.196,48.3238,73730.0
2020-07-17 14:30:00,52.93,52.94,52.72,52.73,89270.0,48.3238,48.3329,48.1321,48.1412,89270.0
2020-07-17 15:00:00,52.72,53.02,52.62,52.98,248396.0,48.1321,48.406,48.0408,48.3694,248396.0
2020-07-17 15:30:00,52.97,53.02,52.82,52.84,315072.0,48.3603,48.406,48.2234,48.2416,315072.0
2020-07-20 09:30:00,53.05,53.05,52.49,52.84,150858.0,48.4333,48.4333,47.9221,48.2416,150858.0
2020-07-20 10:00:00,52.86,53.04,52.68,52.88,93258.0,48.2599,48.4242,48.0955,48.2781,93258.0
2020-07-20 10:30:00,52.91,53.1,52.78,52.83,65064.0,48.3055,48.479,48.1868,48.2325,65064.0
2020-07-20 11:00:00,52.86,52.99,52.81,52.93,88914.0,48.2599,48.3786,48.2142,48.3238,88914.0
2020-07-20 11:30:00,52.94,53.02,52.63,52.68,274728.0,48.3329,48.406,48.0499,48.0955,274728.0
2020-07-20 12:00:00,52.7,52.9,52.6,52.71,291640.0,48.1138,48.2964,48.0225,48.1229,291640.0
2020-07-20 12:30:00,52.7,52.84,52.66,52.8,421758.0,48.1138,48.2416,48.0773,48.2051,421758.0
2020-07-20 13:00:00,52.8,52.99,52.78,52.99,150546.0,48.2051,48.3786,48.1868,48.3786,150546.0
2020-07-20 13:30:00,53.0,53.13,52.95,53.03,178864.0,48.3877,48.5064,48.342,48.4151,178864.0
2020-07-20 14:00:00,53.01,53.43,52.98,53.41,252412.0,48.3968,48.7803,48.3694,48.762,252412.0
2020-07-20 14:30:00,53.4,53.54,53.37,53.44,141896.0,48.7529,48.8807,48.7255,48.7894,141896.0
2020-07-20 15:00:00,53.45,53.73,53.44,53.68,208904.0,48.7985,49.0542,48.7894,49.0085,208904.0
2020-07-20 15:30:00,53.67,53.96,53.66,53.88,486110.0,48.9994,49.2642,48.9903,49.1911,486110.0
2020-07-21 09:30:00,53.87,54.33,53.69,54.27,217676.0,49.182,49.602,49.0177,49.5472,217676.0
2020-07-21 10:00:00,54.3,54.3,53.66,53.85,209140.0,49.5746,49.5746,48.9903,49.1637,209140.0
2020-07-21 10:30:00,53.9,53.93,53.68,53.8,211090.0,49.2094,49.2368,49.0085,49.1181,211090.0
2020-07-21 11:00:00,53.87,53.93,53.62,53.7,100568.0,49.182,49.2368,48.9537,49.0268,100568.0
2020-07-21 11:30:00,53.72,53.76,53.4,53.46,76130.0,49.045,49.0816,48.7529,48.8077,76130.0
2020-07-21 12:00:00,53.48,53.51,53.19,53.26,73208.0,48.8259,48.8533,48.5612,48.6251,73208.0
2020-07-21 12:30:00,53.27,53.58,53.24,53.52,80014.0,48.6342,48.9172,48.6068,48.8624,80014.0
2020-07-21 13:00:00,53.52,53.54,53.32,53.51,89894.0,48.8624,48.8807,48.6799,48.8533,89894.0
2020-07-21 13:30:00,53.5,53.7,53.47,53.69,92496.0,48.8442,49.0268,48.8168,49.0177,92496.0
2020-07-21 14:00:00,53.72,53.88,53.67,53.76,127366.0,49.045,49.1911,48.9994,49.0816,127366.0
2020-07-21 14:30:00,53.74,53.82,53.62,53.76,86736.0,49.0633,49.1363,48.9537,49.0816,86736.0
2020-07-21 15:00:00,53.77,53.79,53.4,53.44,157758.0,49.0907,49.1089,48.7529,48.7894,157758.0
2020-07-21 15:30:00,53.47,53.62,53.21,53.35,856946.0,48.8168,48.9537,48.5794,48.7072,856946.0
2020-07-22 09:30:00,53.57,53.69,53.08,53.54,630446.0,48.9081,49.0177,48.4607,48.8807,630446.0
2020-07-22 10:00:00,53.56,53.7,53.41,53.46,307722.0,48.899,49.0268,48.762,48.8077,307722.0
2020-07-22 10:30:00,53.48,53.62,52.9,52.94,148436.0,48.8259,48.9537,48.2964,48.3329,148436.0
2020-07-22 11:00:00,52.95,53.09,52.75,53.01,309282.0,48.342,48.4699,48.1595,48.3968,309282.0
2020-07-22 11:30:00,53.02,53.19,52.96,53.04,70688.0,48.406,48.5612,48.3512,48.4242,70688.0
2020-07-22 12:00:00,53.07,53.13,52.95,52.98,92024.0,48.4516,48.5064,48.342,48.3694,92024.0
2020-07-22 12:30:00,52.96,53.11,52.66,52.77,89448.0,48.3512,48.4881,48.0773,48.1777,89448.0
2020-07-22 13:00:00,52.74,52.86,52.47,52.52,235294.0,48.1503,48.2599,47.9038,47.9495,235294.0
2020-07-22 13:30:00,52.54,52.55,52.33,52.35,164708.0,47.9677,47.9769,47.776,47.7943,164708.0
2020-07-22 14:00:00,52.35,52.57,52.32,52.43,215290.0,47.7943,47.9951,47.7669,47.8673,215290.0
2020-07-22 14:30:00,52.43,52.44,52.24,52.24,215962.0,47.8673,47.8764,47.6938,47.6938,215962.0
2020-07-22 15:00:00,52.26,52.49,52.26,52.3,146832.0,47.7121,47.9221,47.7121,47.7486,146832.0
2020-07-22 15:30:00,52.3,52.39,52.19,52.24,643058.0,47.7486,47.8308,47.6482,47.6938,643058.0
2020-07-23 09:30:00,52.2,52.47,51.85,52.1,262118.0,47.6573,47.9038,47.3378,47.566,262118.0
2020-07-23 10:00:00,52.12,52.17,51.73,51.8,122808.0,47.5843,47.6299,47.2282,47.2921,122808.0
2020-07-23 10:30:00,51.83,52.08,51.8,51.88,422608.0,47.3195,47.5478,47.2921,47.3652,422608.0
2020-07-23 11:00:00,51.89,52.05,51.74,51.94,254088.0,47.3743,47.5204,47.2373,47.4199,254088.0
2020-07-23 11:30:00,51.94,52.01,51.73,51.89,236980.0,47.4199,47.4839,47.2282,47.3743,236980.0
2020-07-23 12:00:00,51.88,51.88,51.47,51.53,136540.0,47.3652,47.3652,46.9908,47.0456,136540.0
2020-07-23 12:30:00,51.52,51.55,51.29,51.34,186498.0,47.0365,47.0639,46.8265,46.8722,186498.0
2020-07-23 13:00:00,51.34,51.6,51.24,51.29,267132.0,46.8722,47.1095,46.7809,46.8265,267132.0
2020-07-23 13:30:00,51.3,51.36,50.66,50.91,278636.0,46.8356,46.8904,46.2513,46.4796,278636.0
2020-07-23 14:00:00,50.91,50.91,50.42,50.77,403284.0,46.4796,46.4796,46.0322,46.3518,403284.0
2020-07-23 14:30:00,50.77,50.99,50.49,50.93,519358.0,46.3518,46.5526,46.0961,46.4978,519358.0
2020-07-23 15:00:00,50.96,50.99,50.58,50.7,226262.0,46.5252,46.5526,46.1783,46.2879,226262.0
2020-07-23 15:30:00,50.7,50.87,50.54,50.78,520560.0,46.2879,46.4431,46.1418,46.3609,520560.0
2020-07-24 09:30:00,50.34,50.55,49.67,50.52,400242.0,45.9592,46.1509,45.3475,46.1235,400242.0
2020-07-24 10:00:00,50.52,51.01,50.38,50.96,345714.0,46.1235,46.5709,45.9957,46.5252,345714.0
2020-07-24 10:30:00,50.96,50.99,50.69,50.92,208638.0,46.5252,46.5526,46.2787,46.4887,208638.0
2020-07-24 11:00:00,50.89,51.22,50.83,51.21,227038.0,46.4613,46.7626,46.4065,46.7535,227038.0
2020-07-24 11:30:00,51.2,51.28,50.99,51.2,89850.0,46.7443,46.8174,46.5526,46.7443,89850.0
2020-07-24 12:00:00,51.17,51.21,50.88,51.02,89098.0,46.717,46.7535,46.4522,46.58,89098.0
2020-07-24 12:30:00,51.01,51.09,50.47,50.54,181986.0,46.5709,46.6439,46.0779,46.1418,181986.0
2020-07-24 13:00:00,50.54,50.65,50.28,50.52,111644.0,46.1418,46.2422,45.9044,46.1235,111644.0
2020-07-24 13:30:00,50.51,50.67,50.43,50.63,219170.0,46.1144,46.2605,46.0414,46.2239,219170.0
2020-07-24 14:00:00,50.63,50.75,50.49,50.75,191534.0,46.2239,46.3335,46.0961,46.3335,191534.0
2020-07-24 14:30:00,50.77,50.77,50.42,50.48,217814.0,46.3518,46.3518,46.0322,46.087,217814.0
2020-07-24 15:00:00,50.48,50.56,50.13,50.17,177504.0,46.087,46.16,45.7675,45.804,177504.0
2020-07-24 15:30:00,50.17,50.33,49.94,50.11,828092.0,45.804,45.9501,45.594,45.7492,828092.0
2020-07-27 09:30:00,50.91,51.7,50.63,51.7,883706.0,46.4796,47.2008,46.2239,47.2008,883706.0
2020-07-27 10:00:00,51.73,52.19,51.63,52.02,746594.0,47.2282,47.6482,47.1369,47.493,746594.0
2020-07-27 10:30:00,52.02,52.08,51.45,51.52,188296.0,47.493,47.5478,46.9726,47.0365,188296.0
2020-07-27 11:00:00,51.49,51.52,51.08,51.08,322160.0,47.0091,47.0365,46.6348,46.6348,322160.0
2020-07-27 11:30:00,51.09,51.38,50.9,51.34,185164.0,46.6439,46.9087,46.4704,46.8722,185164.0
2020-07-27 12:00:00,51.35,51.51,51.27,51.47,84976.0,46.8813,47.0274,46.8083,46.9908,84976.0
2020-07-27 12:30:00,51.45,51.62,51.39,51.58,91852.0,46.9726,47.1278,46.9178,47.0913,91852.0
2020-07-27 13:00:00,51.58,51.65,51.48,51.62,68064.0,47.0913,47.1552,47.0,47.1278,68064.0
2020-07-27 13:30:00,51.62,51.63,51.43,51.47,122768.0,47.1278,47.1369,46.9543,46.9908,122768.0
2020-07-27 14:00:00,51.49,51.59,51.33,51.37,302368.0,47.0091,47.1004,46.863,46.8995,302368.0
2020-07-27 14:30:00,51.36,51.49,51.21,51.37,367262.0,46.8904,47.0091,46.7535,46.8995,367262.0
2020-07-27 15:00:00,51.37,51.68,51.35,51.58,261262.0,46.8995,47.1826,46.8813,47.0913,261262.0
2020-07-27 15:30:00,51.56,51.62,51.44,51.52,603940.0,47.073,47.1278,46.9635,47.0365,603940.0
2020-07-28 09:30:00,51.27,51.28,50.45,50.6,259862.0,46.8083,46.8174,46.0596,46.1966,259862.0
2020-07-28 10:00:00,50.6,51.04,50.56,50.9,117652.0,46.1966,46.5983,46.16,46.4704,117652.0
2020-07-28 10:30:00,50.9,50.93,50.66,50.74,75786.0,46.4704,46.4978,46.2513,46.3244,75786.0
2020-07-28 11:00:00,50.74,50.87,50.52,50.82,133152.0,46.3244,46.4431,46.1235,46.3974,133152.0
2020-07-28 11:30:00,50.8,50.9,50.66,50.74,110714.0,46.3792,46.4704,46.2513,46.3244,110714.0
2020-07-28 12:00:00,50.73,50.78,50.63,50.63,60874.0,46.3152,46.3609,46.2239,46.2239,60874.0
2020-07-28 12:30:00,50.65,50.75,50.58,50.74,55214.0,46.2422,46.3335,46.1783,46.3244,55214.0
2020-07-28 13:00:00,50.75,50.76,50.65,50.66,135420.0,46.3335,46.3426,46.2422,46.2513,135420.0
2020-07-28 13:30:00,50.68,50.78,50.62,50.68,267032.0,46.2696,46.3609,46.2148,46.2696,267032.0
2020-07-28 14:00:00,50.68,50.69,50.53,50.53,119760.0,46.2696,46.2787,46.1326,46.1326,119760.0
2020-07-28 14:30:00,50.52,50.57,50.37,50.37,89142.0,46.1235,46.1692,45.9866,45.9866,89142.0
2020-07-28 15:00:00,50.37,50.38,50.19,50.31,175148.0,45.9866,45.9957,45.8222,45.9318,175148.0
2020-07-28 15:30:00,50.31,50.38,50.04,50.27,305106.0,45.9318,45.9957,45.6853,45.8953,305106.0
2020-07-29 09:30:00,50.64,50.85,50.34,50.73,149154.0,46.2331,46.4248,45.9592,46.3152,149154.0
2020-07-29 10:00:00,50.76,51.04,50.72,50.97,161844.0,46.3426,46.5983,46.3061,46.5344,161844.0
2020-07-29 10:30:00,50.97,51.08,50.72,50.99,95720.0,46.5344,46.6348,46.3061,46.5526,95720.0
2020-07-29 11:00:00,51.0,51.13,50.88,51.1,81274.0,46.5617,46.6804,46.4522,46.653,81274.0
2020-07-29 11:30:00,51.08,51.09,50.92,50.93,68144.0,46.6348,46.6439,46.4887,46.4978,68144.0
2020-07-29 12:00:00,50.92,51.01,50.74,51.01,83838.0,46.4887,46.5709,46.3244,46.5709,83838.0
2020-07-29 12:30:00,51.0,51.23,50.97,51.07,103816.0,46.5617,46.7717,46.5344,46.6257,103816.0
2020-07-29 13:00:00,51.08,51.12,50.97,51.04,92582.0,46.6348,46.6713,46.5344,46.5983,92582.0
2020-07-29 13:30:00,51.02,51.12,50.98,51.0,50034.0,46.58,46.6713,46.5435,46.5617,50034.0
2020-07-29 14:00:00,51.02,51.25,50.95,51.24,96436.0,46.58,46.79,46.5161,46.7809,96436.0
2020-07-29 14:30:00,51.27,51.58,51.24,51.44,193874.0,46.8083,47.0913,46.7809,46.9635,193874.0
2020-07-29 15:00:00,51.43,51.6,51.24,51.47,363626.0,46.9543,47.1095,46.7809,46.9908,363626.0
2020-07-29 15:30:00,51.45,51.57,51.19,51.4,526994.0,46.9726,47.0821,46.7352,46.9269,526994.0
2020-07-30 09:30:00,50.26,50.82,50.08,50.13,323446.0,45.8861,46.3974,45.7218,45.7675,323446.0
2020-07-30 10:00:00,50.13,50.31,49.88,50.12,305572.0,45.7675,45.9318,45.5392,45.7583,305572.0
2020-07-30 10:30:00,50.1,50.31,50.01,50.31,169542.0,45.7401,45.9318,45.6579,45.9318,169542.0
2020-07-30 11:00:00,50.32,50.4,50.16,50.34,124158.0,45.9409,46.014,45.7948,45.9592,124158.0
2020-07-30 11:30:00,50.33,50.59,50.32,50.52,156554.0,45.9501,46.1874,45.9409,46.1235,156554.0
2020-07-30 12:00:00,50.55,50.69,50.4,50.51,150280.0,46.1509,46.2787,46.014,46.1144,150280.0
2020-07-30 12:30:00,50.51,50.66,50.43,50.66,95298.0,46.1144,46.2513,46.0414,46.2513,95298.0
2020-07-30 13:00:00,50.65,50.85,50.63,50.68,82846.0,46.2422,46.4248,46.2239,46.2696,82846.0
2020-07-30 13:30:00,50.67,50.94,50.56,50.93,97702.0,46.2605,46.507,46.16,46.4978,97702.0
2020-07-30 14:00:00,50.91,50.97,50.77,50.84,95856.0,46.4796,46.5344,46.3518,46.4157,95856.0
2020-07-30 14:30:00,50.84,51.04,50.84,50.97,108360.0,46.4157,46.5983,46.4157,46.5344,108360.0
2020-07-30 15:00:00,50.98,51.11,50.87,51.02,145236.0,46.5435,46.6622,46.4431,46.58,145236.0
2020-07-30 15:30:00,51.02,51.19,50.94,51.1,290936.0,46.58,46.7352,46.507,46.653,290936.0
2020-07-31 09:30:00,51.14,51.33,50.66,50.69,181698.0,46.6896,46.863,46.2513,46.2787,181698.0
2020-07-31 10:00:00,50.69,50.73,50.27,50.27,148778.0,46.2787,46.3152,45.8953,45.8953,148778.0
2020-07-31 10:30:00,50.29,50.49,50.21,50.43,89272.0,45.9135,46.0961,45.8405,46.0414,89272.0
2020-07-31 11:00:00,50.46,50.84,50.42,50.77,77510.0,46.0687,46.4157,46.0322,46.3518,77510.0
2020-07-31 11:30:00,50.77,50.81,50.5,50.56,72116.0,46.3518,46.3883,46.1053,46.16,72116.0
2020-07-31 12:00:00,50.55,50.57,50.33,50.49,81078.0,46.1509,46.1692,45.9501,46.0961,81078.0
2020-07-31 12:30:00,50.49,50.49,50.21,50.34,82338.0,46.0961,46.0961,45.8405,45.9592,82338.0
2020-07-31 13:00:00,50.31,50.65,50.31,50.59,303436.0,45.9318,46.2422,45.9318,46.1874,303436.0
2020-07-31 13:30:00,50.58,50.62,50.43,50.43,53342.0,46.1783,46.2148,46.0414,46.0414,53342.0
2020-07-31 14:00:00,50.44,50.52,50.23,50.38,107918.0,46.0505,46.1235,45.8588,45.9957,107918.0
2020-07-31 14:30:00,50.38,50.58,50.33,50.54,319072.0,45.9957,46.1783,45.9501,46.1418,319072.0
2020-07-31 15:00:00,50.56,50.75,50.54,50.66,113352.0,46.16,46.3335,46.1418,46.2513,113352.0
2020-07-31 15:30:00,50.69,50.86,50.55,50.86,290928.0,46.2787,46.4339,46.1509,46.4339,290928.0
2020-08-03 09:30:00,51.23,51.96,51.13,51.96,309470.0,46.7717,47.4382,46.6804,47.4382,309470.0
2020-08-03 10:00:00,52.01,52.22,51.93,52.01,245154.0,47.4839,47.6756,47.4108,47.4839,245154.0
2020-08-03 10:30:00,52.02,52.19,51.91,51.95,179480.0,47.493,47.6482,47.3926,47.4291,179480.0
2020-08-03 11:00:00,51.94,52.06,51.85,51.94,109188.0,47.4199,47.5295,47.3378,47.4199,109188.0
2020-08-03 11:30:00,51.96,52.36,51.96,52.33,104536.0,47.4382,47.8034,47.4382,47.776,104536.0
2020-08-03 12:00:00,52.33,52.44,52.29,52.4,241182.0,47.776,47.8764,47.7395,47.8399,241182.0
2020-08-03 12:30:00,52.39,52.52,52.35,52.38,213184.0,47.8308,47.9495,47.7943,47.8217,213184.0
2020-08-03 13:00:00,52.38,52.54,52.37,52.49,149764.0,47.8217,47.9677,47.8125,47.9221,149764.0
2020-08-03 13:30:00,52.52,52.58,52.18,52.27,139422.0,47.9495,48.0042,47.6391,47.7212,139422.0
2020-08-03 14:00:00,52.29,52.37,52.14,52.27,84386.0,47.7395,47.8125,47.6025,47.7212,84386.0
2020-08-03 14:30:00,52.3,52.41,52.29,52.38,90216.0,47.7486,47.849,47.7395,47.8217,90216.0
2020-08-03 15:00:00,52.38,52.42,52.25,52.35,162062.0,47.8217,47.8582,47.703,47.7943,162062.0
2020-08-03 15:30:00,52.35,52.54,52.26,52.42,381526.0,47.7943,47.9677,47.7121,47.8582,381526.0
2020-08-04 09:30:00,52.11,53.05,52.1,52.85,284342.0,47.5752,48.4333,47.566,48.2508,284342.0
2020-08-04 10:00:00,52.88,53.2,52.88,52.99,311078.0,48.2781,48.5703,48.2781,48.3786,311078.0
2020-08-04 10:30:00,53.05,53.58,52.95,53.42,296872.0,48.4333,48.9172,48.342,48.7711,296872.0
2020-08-04 11:00:00,53.41,53.41,52.85,52.97,188972.0,48.762,48.762,48.2508,48.3603,188972.0
2020-08-04 11:30:00,52.97,53.23,52.96,53.09,96534.0,48.3603,48.5977,48.3512,48.4699,96534.0
2020-08-04 12:00:00,53.1,53.13,52.88,53.02,107032.0,48.479,48.5064,48.2781,48.406,107032.0
2020-08-04 12:30:00,53.06,53.1,52.94,52.95,99800.0,48.4425,48.479,48.3329,48.342,99800.0
2020-08-04 13:00:00,52.95,53.24,52.86,53.19,223372.0,48.342,48.6068,48.2599,48.5612,223372.0
2020-08-04 13:30:00,53.16,53.18,52.98,53.08,100974.0,48.5338,48.552,48.3694,48.4607,100974.0
2020-08-04 14:00:00,53.09,53.24,52.91,52.92,228254.0,48.4699,48.6068,48.3055,48.3147,228254.0
2020-08-04 14:30:00,52.92,53.22,52.75,53.22,217924.0,48.3147,48.5886,48.1595,48.5886,217924.0
2020-08-04 15:00:00,53.22,53.47,53.11,53.46,194476.0,48.5886,48.8168,48.4881,48.8077,194476.0
2020-08-04 15:30:00,53.45,53.83,53.3,53.66,1108766.0,48.7985,49.1455,48.6616,48.9903,1108766.0
2020-08-05 09:30:00,49.99,50.38,49.17,49.82,2978204.0,45.6396,45.9957,44.891,45.4844,2978204.0
2020-08-05 10:00:00,49.84,50.19,49.76,49.98,1352690.0,45.5027,45.8222,45.4297,45.6305,1352690.0
2020-08-05 10:30:00,49.98,50.01,49.1,49.44,1014542.0,45.6305,45.6579,44.8271,45.1375,1014542.0
2020-08-05 11:00:00,49.45,49.71,49.2,49.29,653228.0,45.1466,45.384,44.9184,45.0006,653228.0
2020-08-05 11:30:00,49.29,49.33,48.93,49.24,744290.0,45.0006,45.0371,44.6719,44.9549,744290.0
2020-08-05 12:00:00,49.24,49.57,49.11,49.46,510996.0,44.9549,45.2562,44.8362,45.1558,510996.0
2020-08-05 12:30:00,49.45,49.69,49.02,49.16,393908.0,45.1466,45.3657,44.7541,44.8819,393908.0
2020-08-05 13:00:00,49.17,49.49,49.01,49.38,284676.0,44.891,45.1832,44.7449,45.0827,284676.0
2020-08-05 13:30:00,49.38,49.76,49.33,49.76,328714.0,45.0827,45.4297,45.0371,45.4297,328714.0
2020-08-05 14:00:00,49.76,49.77,49.59,49.63,336892.0,45.4297,45.4388,45.2745,45.311,336892.0
2020-08-05 14:30:00,49.65,49.67,49.38,49.51,626488.0,45.3292,45.3475,45.0827,45.2014,626488.0
2020-08-05 15:00:00,49.52,49.91,49.46,49.66,572868.0,45.2105,45.5666,45.1558,45.3384,572868.0
2020-08-05 15:30:00,49.66,49.74,49.24,49.25,1560244.0,45.3384,45.4114,44.9549,44.964,1560244.0
2020-08-06 09:30:00,49.01,49.4,48.76,49.07,544626.0,44.7449,45.101,44.5167,44.7997,544626.0
2020-08-06 10:00:00,49.1,49.37,48.9,49.3,258136.0,44.8271,45.0736,44.6445,45.0097,258136.0
2020-08-06 10:30:00,49.31,49.5,49.08,49.34,265148.0,45.0188,45.1923,44.8088,45.0462,265148.0
2020-08-06 11:00:00,49.34,49.52,49.24,49.41,177748.0,45.0462,45.2105,44.9549,45.1101,177748.0
2020-08-06 11:30:00,49.41,49.49,49.31,49.41,171018.0,45.1101,45.1832,45.0188,45.1101,171018.0
2020-08-06 12:00:00,49.41,49.57,49.38,49.5,220416.0,45.1101,45.2562,45.0827,45.1923,220416.0
2020-08-06 12:30:00,49.5,49.53,49.43,49.49,145512.0,45.1923,45.2197,45.1284,45.1832,145512.0
2020-08-06 13:00:00,49.48,49.51,49.34,49.34,169008.0,45.174,45.2014,45.0462,45.0462,169008.0
2020-08-06 13:30:00,49.35,49.45,49.29,49.35,126180.0,45.0553,45.1466,45.0006,45.0553,126180.0
2020-08-06 14:00:00,49.35,49.52,49.35,49.47,183472.0,45.0553,45.2105,45.0553,45.1649,183472.0
2020-08-06 14:30:00,49.47,49.57,49.43,49.43,165902.0,45.1649,45.2562,45.1284,45.1284,165902.0
2020-08-06 15:00:00,49.44,49.59,49.43,49.52,188238.0,45.1375,45.2745,45.1284,45.2105,188238.0
2020-08-06 15:30:00,49.53,49.6,49.42,49.6,473668.0,45.2197,45.2836,45.1192,45.2836,473668.0
2020-08-07 09:30:00,49.59,49.82,49.48,49.6,221598.0,45.2745,45.4844,45.174,45.2836,221598.0
2020-08-07 10:00:00,49.63,49.9,49.6,49.73,133300.0,45.311,45.5575,45.2836,45.4023,133300.0
2020-08-07 10:30:00,49.72,49.88,49.64,49.69,126632.0,45.3931,45.5392,45.3201,45.3657,126632.0
2020-08-07 11:00:00,49.69,49.72,49.47,49.47,136050.0,45.3657,45.3931,45.1649,45.1649,136050.0
2020-08-07 11:30:00,49.47,49.58,49.35,49.35,132726.0,45.1649,45.2653,45.0553,45.0553,132726.0
2020-08-07 12:00:00,49.35,49.45,49.29,49.38,124738.0,45.0553,45.1466,45.0006,45.0827,124738.0
2020-08-07 12:30:00,49.38,49.4,49.05,49.07,155356.0,45.0827,45.101,44.7814,44.7997,155356.0
2020-08-07 13:00:00,49.09,49.12,48.88,48.92,741874.0,44.818,44.8454,44.6262,44.6628,741874.0
2020-08-07 13:30:00,48.91,49.15,48.85,48.88,145114.0,44.6536,44.8727,44.5989,44.6262,145114.0
2020-08-07 14:00:00,48.91,49.05,48.85,48.85,112404.0,44.6536,44.7814,44.5989,44.5989,112404.0
2020-08-07 14:30:00,48.85,48.99,48.83,48.97,121166.0,44.5989,44.7267,44.5806,44.7084,121166.0
2020-08-07 15:00:00,48.96,49.26,48.95,49.12,565168.0,44.6993,44.9732,44.6901,44.8454,565168.0
2020-08-07 15:30:00,49.13,49.5,49.13,49.49,536988.0,44.8545,45.1923,44.8545,45.1832,536988.0
2020-08-10 09:30:00,49.3,49.7,49.3,49.6,121782.0,45.0097,45.3749,45.0097,45.2836,121782.0
2020-08-10 10:00:00,49.57,49.84,49.45,49.76,282662.0,45.2562,45.5027,45.1466,45.4297,282662.0
2020-08-10 10:30:00,49.79,49.79,49.22,49.29,184622.0,45.457,45.457,44.9367,45.0006,184622.0
2020-08-10 11:00:00,49.28,49.56,49.22,49.44,145052.0,44.9914,45.2471,44.9367,45.1375,145052.0
2020-08-10 11:30:00,49.45,49.69,49.4,49.68,147576.0,45.1466,45.3657,45.101,45.3566,147576.0
2020-08-10 12:00:00,49.69,49.9,49.62,49.72,314166.0,45.3657,45.5575,45.3018,45.3931,314166.0
2020-08-10 12:30:00,49.76,50.09,49.73,50.07,89540.0,45.4297,45.7309,45.4023,45.7127,89540.0
2020-08-10 13:00:00,50.08,50.17,49.99,50.1,162374.0,45.7218,45.804,45.6396,45.7401,162374.0
2020-08-10 13:30:00,50.1,50.16,49.93,50.03,87686.0,45.7401,45.7948,45.5849,45.6762,87686.0
2020-08-10 14:00:00,50.04,50.15,50.01,50.12,132208.0,45.6853,45.7857,45.6579,45.7583,132208.0
2020-08-10 14:30:00,50.13,50.17,49.96,50.04,105102.0,45.7675,45.804,45.6123,45.6853,105102.0
2020-08-10 15:00:00,50.02,50.14,49.99,50.03,215344.0,45.667,45.7766,45.6396,45.6762,215344.0
2020-08-10 15:30:00,50.03,50.15,49.96,50.13,395562.0,45.6762,45.7857,45.6123,45.7675,395562.0
2020-08-11 09:30:00,50.3,51.13,50.25,50.81,583002.0,45.9227,46.6804,45.877,46.3883,583002.0
2020-08-11 10:00:00,50.8,51.24,50.6,51.23,423016.0,46.3792,46.7809,46.1966,46.7717,423016.0
2020-08-11 10:30:00,51.22,51.54,51.12,51.24,243680.0,46.7626,47.0548,46.6713,46.7809,243680.0
2020-08-11 11:00:00,51.26,51.31,51.08,51.21,191026.0,46.7991,46.8448,46.6348,46.7535,191026.0
2020-08-11 11:30:00,51.2,51.23,51.06,51.1,82716.0,46.7443,46.7717,46.6165,46.653,82716.0
2020-08-11 12:00:00,51.12,51.34,51.05,51.33,247562.0,46.6713,46.8722,46.6074,46.863,247562.0
2020-08-11 12:30:00,51.33,51.54,51.28,51.45,116942.0,46.863,47.0548,46.8174,46.9726,116942.0
2020-08-11 13:00:00,51.42,51.55,51.33,51.54,77276.0,46.9452,47.0639,46.863,47.0548,77276.0
2020-08-11 13:30:00,51.54,51.54,51.32,51.37,117978.0,47.0548,47.0548,46.8539,46.8995,117978.0
2020-08-11 14:00:00,51.38,51.58,51.31,51.33,197464.0,46.9087,47.0913,46.8448,46.863,197464.0
2020-08-11 14:30:00,51.34,51.47,51.31,51.44,173428.0,46.8722,46.9908,46.8448,46.9635,173428.0
2020-08-11 15:00:00,51.45,51.45,50.66,50.85,199452.0,46.9726,46.9726,46.2513,46.4248,199452.0
2020-08-11 15:30:00,50.83,50.87,50.24,50.33,619784.0,46.4065,46.4431,45.8679,45.9501,619784.0
2020-08-12 09:30:00,50.93,50.93,50.52,50.8,366902.0,46.4978,46.4978,46.1235,46.3792,366902.0
2020-08-12 10:00:00,50.74,51.02,50.54,50.98,136700.0,46.3244,46.58,46.1418,46.5435,136700.0
2020-08-12 10:30:00,50.99,51.13,50.95,51.05,61188.0,46.5526,46.6804,46.5161,46.6074,61188.0
2020-08-12 11:00:00,51.04,51.1,50.9,50.99,103818.0,46.5983,46.653,46.4704,46.5526,103818.0
2020-08-12 11:30:00,50.99,51.08,50.92,51.08,50014.0,46.5526,46.6348,46.4887,46.6348,50014.0
2020-08-12 12:00:00,51.08,51.16,51.02,51.06,238194.0,46.6348,46.7078,46.58,46.6165,238194.0
2020-08-12 12:30:00,51.07,51.15,50.88,50.92,335726.0,46.6257,46.6987,46.4522,46.4887,335726.0
2020-08-12 13:00:00,50.93,50.95,50.81,50.83,152848.0,46.4978,46.5161,46.3883,46.4065,152848.0
2020-08-12 13:30:00,50.82,51.1,50.82,51.07,65108.0,46.3974,46.653,46.3974,46.6257,65108.0
2020-08-12 14:00:00,51.09,51.21,51.01,51.01,94594.0,46.6439,46.7535,46.5709,46.5709,94594.0
2020-08-12 14:30:00,51.04,51.06,50.89,51.02,95098.0,46.5983,46.6165,46.4613,46.58,95098.0
2020-08-12 15:00:00,51.04,51.17,50.99,51.04,266134.0,46.5983,46.717,46.5526,46.5983,266134.0
2020-08-12 15:30:00,51.04,51.16,50.87,51.05,290286.0,46.5983,46.7078,46.4431,46.6074,290286.0
2020-08-13 09:30:00,51.15,51.16,50.52,50.7,115278.0,46.6987,46.7078,46.1235,46.2879,115278.0
2020-08-13 10:00:00,50.7,50.89,50.37,50.46,118200.0,46.2879,46.4613,45.9866,46.0687,118200.0
2020-08-13 10:30:00,50.43,50.63,50.42,50.49,104090.0,46.0414,46.2239,46.0322,46.0961,104090.0
2020-08-13 11:00:00,50.49,50.6,50.4,50.41,88210.0,46.0961,46.1966,46.014,46.0231,88210.0
2020-08-13 11:30:00,50.42,50.45,50.14,50.41,114614.0,46.0322,46.0596,45.7766,46.0231,114614.0
2020-08-13 12:00:00,50.43,50.49,50.32,50.44,122548.0,46.0414,46.0961,45.9409,46.0505,122548.0
2020-08-13 12:30:00,50.44,50.61,50.38,50.61,87566.0,46.0505,46.2057,45.9957,46.2057,87566.0
2020-08-13 13:00:00,50.61,50.65,50.39,50.42,71160.0,46.2057,46.2422,46.0048,46.0322,71160.0
2020-08-13 13:30:00,50.41,50.46,50.27,50.42,81306.0,46.0231,46.0687,45.8953,46.0322,81306.0
2020-08-13 14:00:00,50.44,50.45,50.2,50.31,172480.0,46.0505,46.0596,45.8314,45.9318,172480.0
2020-08-13 14:30:00,50.29,50.34,50.05,50.17,180890.0,45.9135,45.9592,45.6944,45.804,180890.0
2020-08-13 15:00:00,50.15,50.41,50.14,50.38,88460.0,45.7857,46.0231,45.7766,45.9957,88460.0
2020-08-13 15:30:00,50.38,50.45,50.26,50.29,188894.0,45.9957,46.0596,45.8861,45.9135,188894.0
2020-08-14 09:30:00,50.2,50.54,50.02,50.3,88126.0,45.8314,46.1418,45.667,45.9227,88126.0
2020-08-14 10:00:00,50.42,50.43,50.06,50.13,79612.0,46.0322,46.0414,45.7036,45.7675,79612.0
2020-08-14 10:30:00,50.13,50.27,50.06,50.13,105100.0,45.7675,45.8953,45.7036,45.7675,105100.0
2020-08-14 11:00:00,50.1,50.43,49.97,50.41,218126.0,45.7401,46.0414,45.6214,46.0231,218126.0
2020-08-14 11:30:00,50.42,50.42,49.97,50.08,157814.0,46.0322,46.0322,45.6214,45.7218,157814.0
2020-08-14 12:00:00,50.06,50.2,50.02,50.02,156238.0,45.7036,45.8314,45.667,45.667,156238.0
2020-08-14 12:30:00,50.04,50.33,50.0,50.3,143772.0,45.6853,45.9501,45.6488,45.9227,143772.0
2020-08-14 13:00:00,50.27,50.29,50.15,50.24,27400.0,45.8953,45.9135,45.7857,45.8679,27400.0
2020-08-14 13:30:00,50.24,50.36,50.16,50.36,43680.0,45.8679,45.9774,45.7948,45.9774,43680.0
2020-08-14 14:00:00,50.35,50.41,50.24,50.32,49782.0,45.9683,46.0231,45.8679,45.9409,49782.0
2020-08-14 14:30:00,50.35,50.4,50.16,50.16,38718.0,45.9683,46.014,45.7948,45.7948,38718.0
2020-08-14 15:00:00,50.16,50.21,50.02,50.08,63178.0,45.7948,45.8405,45.667,45.7218,63178.0
2020-08-14 15:30:00,50.07,50.15,50.04,50.1,239926.0,45.7127,45.7857,45.6853,45.7401,239926.0
2020-08-17 09:30:00,50.3,50.8,50.22,50.51,91810.0,45.9227,46.3792,45.8496,46.1144,91810.0
2020-08-17 10:00:00,50.52,50.89,50.29,50.89,121866.0,46.1235,46.4613,45.9135,46.4613,121866.0
2020-08-17 10:30:00,50.88,50.96,50.72,50.93,137150.0,46.4522,46.5252,46.3061,46.4978,137150.0
2020-08-17 11:00:00,50.94,51.18,50.9,51.04,110542.0,46.507,46.7261,46.4704,46.5983,110542.0
2020-08-17 11:30:00,51.05,51.1,50.9,51.08,234584.0,46.6074,46.653,46.4704,46.6348,234584.0
2020-08-17 12:00:00,51.1,51.22,50.87,51.2,264760.0,46.653,46.7626,46.4431,46.7443,264760.0
2020-08-17 12:30:00,51.19,51.52,51.19,51.49,230988.0,46.7352,47.0365,46.7352,47.0091,230988.0
2020-08-17 13:00:00,51.49,51.55,51.4,51.46,122530.0,47.0091,47.0639,46.9269,46.9817,122530.0
2020-08-17 13:30:00,51.45,51.55,51.37,51.42,163320.0,46.9726,47.0639,46.8995,46.9452,163320.0
2020-08-17 14:00:00,51.43,51.56,51.4,51.54,178344.0,46.9543,47.073,46.9269,47.0548,178344.0
2020-08-17 14:30:00,51.52,51.78,51.51,51.77,227792.0,47.0365,47.2739,47.0274,47.2647,227792.0
2020-08-17 15:00:00,51.78,51.78,51.64,51.71,235810.0,47.2739,47.2739,47.1461,47.21,235810.0
2020-08-17 15:30:00,51.71,51.79,51.52,51.68,602194.0,47.21,47.283,47.0365,47.1826,602194.0
2020-08-18 09:30:00,51.97,53.22,51.77,52.91,1045136.0,47.4473,48.5886,47.2647,48.3055,1045136.0
2020-08-18 10:00:00,52.93,53.66,52.92,53.38,897348.0,48.3238,48.9903,48.3147,48.7346,897348.0
2020-08-18 10:30:00,53.35,53.83,53.3,53.47,680274.0,48.7072,49.1455,48.6616,48.8168,680274.0
2020-08-18 11:00:00,53.49,53.74,53.23,53.6,434256.0,48.8351,49.0633,48.5977,48.9355,434256.0
2020-08-18 11:30:00,53.61,53.78,53.48,53.78,322472.0,48.9446,49.0998,48.8259,49.0998,322472.0
2020-08-18 12:00:00,53.78,53.8,53.44,53.58,401946.0,49.0998,49.1181,48.7894,48.9172,401946.0
2020-08-18 12:30:00,53.58,53.6,53.33,53.48,420366.0,48.9172,48.9355,48.689,48.8259,420366.0
2020-08-18 13:00:00,53.48,53.66,53.39,53.65,370294.0,48.8259,48.9903,48.7438,48.9811,370294.0
2020-08-18 13:30:00,53.66,53.83,53.54,53.8,333066.0,48.9903,49.1455,48.8807,49.1181,333066.0
2020-08-18 14:00:00,53.8,53.81,53.57,53.6,454574.0,49.1181,49.1272,48.9081,48.9355,454574.0
2020-08-18 14:30:00,53.6,53.73,53.56,53.61,394570.0,48.9355,49.0542,48.899,48.9446,394570.0
2020-08-18 15:00:00,53.61,53.7,53.55,53.65,558042.0,48.9446,49.0268,48.8898,48.9811,558042.0
2020-08-18 15:30:00,53.65,53.76,53.54,53.63,1691608.0,48.9811,49.0816,48.8807,48.9629,1691608.0
2020-08-19 09:30:00,53.77,54.7,53.51,54.47,1056080.0,49.0907,49.9398,48.8533,49.7298,1056080.0
2020-08-19 10:00:00,54.48,54.62,54.13,54.47,623804.0,49.7389,49.8667,49.4194,49.7298,623804.0
2020-08-19 10:30:00,54.48,54.86,54.48,54.78,485076.0,49.7389,50.0858,49.7389,50.0128,485076.0
2020-08-19 11:00:00,54.78,54.97,54.54,54.84,572510.0,50.0128,50.1863,49.7937,50.0676,572510.0
2020-08-19 11:30:00,54.84,55.25,54.82,55.25,510486.0,50.0676,50.4419,50.0493,50.4419,510486.0
2020-08-19 12:00:00,55.27,55.49,55.12,55.13,362132.0,50.4602,50.661,50.3232,50.3323,362132.0
2020-08-19 12:30:00,55.13,55.17,55.05,55.08,309806.0,50.3323,50.3689,50.2593,50.2867,309806.0
2020-08-19 13:00:00,55.08,55.16,54.86,55.07,427366.0,50.2867,50.3597,50.0858,50.2776,427366.0
2020-08-19 13:30:00,55.09,55.22,55.03,55.18,307430.0,50.2958,50.4145,50.241,50.378,307430.0
2020-08-19 14:00:00,55.17,55.21,54.47,54.5,418506.0,50.3689,50.4054,49.7298,49.7572,418506.0
2020-08-19 14:30:00,54.52,54.63,54.31,54.52,563988.0,49.7754,49.8758,49.5837,49.7754,563988.0
2020-08-19 15:00:00,54.48,54.49,54.1,54.13,504438.0,49.7389,49.748,49.392,49.4194,504438.0
2020-08-19 15:30:00,54.13,54.22,53.9,54.06,1309252.0,49.4194,49.5015,49.2094,49.3555,1309252.0
2020-08-20 09:30:00,53.27,53.67,52.89,53.58,634574.0,48.8048,49.1713,48.4566,49.0888,634574.0
2020-08-20 10:00:00,53.59,53.68,53.3,53.3,194792.0,49.098,49.1804,48.8323,48.8323,194792.0
2020-08-20 10:30:00,53.29,53.33,52.7,52.73,170306.0,48.8231,48.8598,48.2826,48.31,170306.0
2020-08-20 11:00:00,52.75,52.77,52.31,52.62,162078.0,48.3284,48.3467,47.9253,48.2093,162078.0
2020-08-20 11:30:00,52.58,52.62,52.38,52.56,118028.0,48.1726,48.2093,47.9894,48.1543,118028.0
2020-08-20 12:00:00,52.57,52.57,52.26,52.35,131474.0,48.1635,48.1635,47.8794,47.9619,131474.0
2020-08-20 12:30:00,52.35,52.4,52.16,52.19,105734.0,47.9619,48.0077,47.7878,47.8153,105734.0
2020-08-20 13:00:00,52.17,52.41,52.17,52.35,123062.0,47.797,48.0169,47.797,47.9619,123062.0
2020-08-20 13:30:00,52.32,52.35,52.09,52.31,169440.0,47.9344,47.9619,47.7237,47.9253,169440.0
2020-08-20 14:00:00,52.31,52.68,52.18,52.46,308728.0,47.9253,48.2642,47.8061,48.0627,308728.0
2020-08-20 14:30:00,52.47,52.74,52.46,52.65,133018.0,48.0718,48.3192,48.0627,48.2368,133018.0
2020-08-20 15:00:00,52.64,52.87,52.48,52.6,139296.0,48.2276,48.4383,48.081,48.1909,139296.0
2020-08-20 15:30:00,52.59,52.69,52.44,52.47,480550.0,48.1818,48.2734,48.0444,48.0718,480550.0
2020-08-21 09:30:00,52.23,52.68,51.74,52.58,936688.0,47.852,48.2642,47.403,48.1726,936688.0
2020-08-21 10:00:00,52.62,52.9,52.5,52.82,357070.0,48.2093,48.4658,48.0993,48.3925,357070.0
2020-08-21 10:30:00,52.87,53.63,52.77,53.62,693950.0,48.4383,49.1346,48.3467,49.1254,693950.0
2020-08-21 11:00:00,53.63,53.65,53.17,53.56,338110.0,49.1346,49.1529,48.7132,49.0705,338110.0
2020-08-21 11:30:00,53.58,53.68,53.26,53.27,291488.0,49.0888,49.1804,48.7956,48.8048,291488.0
2020-08-21 12:00:00,53.27,53.7,53.27,53.7,210968.0,48.8048,49.1987,48.8048,49.1987,210968.0
2020-08-21 12:30:00,53.7,53.86,53.61,53.85,206776.0,49.1987,49.3453,49.1163,49.3362,206776.0
2020-08-21 13:00:00,53.85,54.0,53.66,53.99,266876.0,49.3362,49.4736,49.1621,49.4644,266876.0
2020-08-21 13:30:00,53.99,54.14,53.91,53.99,218676.0,49.4644,49.6019,49.3911,49.4644,218676.0
2020-08-21 14:00:00,53.99,54.2,53.99,54.02,217974.0,49.4644,49.6568,49.4644,49.4919,217974.0
2020-08-21 14:30:00,54.0,54.08,53.85,53.91,291506.0,49.4736,49.5469,49.3362,49.3911,291506.0
2020-08-21 15:00:00,53.91,53.91,53.72,53.77,476538.0,49.3911,49.3911,49.2171,49.2629,476538.0
2020-08-21 15:30:00,53.77,53.99,53.61,53.97,927348.0,49.2629,49.4644,49.1163,49.4461,927348.0
2020-08-24 09:30:00,54.1,54.71,53.26,53.41,479708.0,49.5652,50.1241,48.7956,48.933,479708.0
2020-08-24 10:00:00,53.41,53.52,53.02,53.11,346732.0,48.933,49.0338,48.5757,48.6582,346732.0
2020-08-24 10:30:00,53.1,53.16,52.67,52.74,257424.0,48.649,48.704,48.2551,48.3192,257424.0
2020-08-24 11:00:00,52.75,52.97,52.74,52.91,153926.0,48.3284,48.5299,48.3192,48.475,153926.0
2020-08-24 11:30:00,52.9,53.11,52.9,52.99,112582.0,48.4658,48.6582,48.4658,48.5483,112582.0
2020-08-24 12:00:00,53.01,53.17,52.96,53.1,133556.0,48.5666,48.7132,48.5208,48.649,133556.0
2020-08-24 12:30:00,53.12,53.38,53.08,53.35,124958.0,48.6674,48.9056,48.6307,48.8781,124958.0
2020-08-24 13:00:00,53.36,53.49,53.27,53.35,99494.0,48.8872,49.0063,48.8048,48.8781,99494.0
2020-08-24 13:30:00,53.34,53.47,53.26,53.41,62674.0,48.8689,48.988,48.7956,48.933,62674.0
2020-08-24 14:00:00,53.4,53.48,53.34,53.38,71062.0,48.9239,48.9972,48.8689,48.9056,71062.0
2020-08-24 14:30:00,53.4,53.41,53.25,53.37,92372.0,48.9239,48.933,48.7865,48.8964,92372.0
2020-08-24 15:00:00,53.35,53.52,53.21,53.49,163502.0,48.8781,49.0338,48.7498,49.0063,163502.0
2020-08-24 15:30:00,53.49,53.75,53.48,53.69,530812.0,49.0063,49.2445,48.9972,49.1896,530812.0
2020-08-25 09:30:00,53.77,54.2,53.68,54.2,243976.0,49.2629,49.6568,49.1804,49.6568,243976.0
2020-08-25 10:00:00,54.19,54.21,53.6,53.7,146030.0,49.6477,49.666,49.1071,49.1987,146030.0
2020-08-25 10:30:00,53.71,53.94,53.64,53.7,133298.0,49.2079,49.4186,49.1438,49.1987,133298.0
2020-08-25 11:00:00,53.69,53.79,53.62,53.77,91558.0,49.1896,49.2812,49.1254,49.2629,91558.0
2020-08-25 11:30:00,53.8,53.95,53.71,53.9,114856.0,49.2904,49.4278,49.2079,49.382,114856.0
2020-08-25 12:00:00,53.96,53.97,53.84,53.91,49104.0,49.4369,49.4461,49.327,49.3911,49104.0
2020-08-25 12:30:00,53.92,54.06,53.87,54.05,63134.0,49.4003,49.5286,49.3545,49.5194,63134.0
2020-08-25 13:00:00,54.05,54.24,54.02,54.21,122648.0,49.5194,49.6935,49.4919,49.666,122648.0
2020-08-25 13:30:00,54.21,54.49,54.21,54.27,134792.0,49.666,49.9225,49.666,49.721,134792.0
2020-08-25 14:00:00,54.26,54.35,54.23,54.24,104018.0,49.7118,49.7943,49.6843,49.6935,104018.0
2020-08-25 14:30:00,54.23,54.37,54.23,54.29,88170.0,49.6843,49.8126,49.6843,49.7393,88170.0
2020-08-25 15:00:00,54.29,54.43,54.27,54.43,139734.0,49.7393,49.8675,49.721,49.8675,139734.0
2020-08-25 15:30:00,54.42,54.6,54.41,54.49,354282.0,49.8584,50.0233,49.8492,49.9225,354282.0
2020-08-26 09:30:00,53.91,54.28,53.56,54.02,180072.0,49.3911,49.7301,49.0705,49.4919,180072.0
2020-08-26 10:00:00,54.04,54.31,54.01,54.07,105064.0,49.5102,49.7576,49.4828,49.5377,105064.0
2020-08-26 10:30:00,54.08,54.24,53.93,53.95,91604.0,49.5469,49.6935,49.4095,49.4278,91604.0
2020-08-26 11:00:00,53.97,53.97,53.74,53.8,59778.0,49.4461,49.4461,49.2354,49.2904,59778.0
2020-08-26 11:30:00,53.81,54.05,53.76,53.95,95930.0,49.2995,49.5194,49.2537,49.4278,95930.0
2020-08-26 12:00:00,53.95,54.03,53.9,53.97,65420.0,49.4278,49.5011,49.382,49.4461,65420.0
2020-08-26 12:30:00,53.97,53.98,53.69,53.73,93464.0,49.4461,49.4553,49.1896,49.2262,93464.0
2020-08-26 13:00:00,53.74,54.09,53.74,54.06,232370.0,49.2354,49.556,49.2354,49.5286,232370.0
2020-08-26 13:30:00,54.06,54.11,53.95,53.96,97300.0,49.5286,49.5744,49.4278,49.4369,97300.0
2020-08-26 14:00:00,53.96,54.12,53.91,54.09,136322.0,49.4369,49.5835,49.3911,49.556,136322.0
2020-08-26 14:30:00,54.09,54.09,53.76,53.8,145796.0,49.556,49.556,49.2537,49.2904,145796.0
2020-08-26 15:00:00,53.8,53.96,53.68,53.91,196660.0,49.2904,49.4369,49.1804,49.3911,196660.0
2020-08-26 15:30:00,53.91,53.94,53.72,53.81,360964.0,49.3911,49.4186,49.2171,49.2995,360964.0
2020-08-27 09:30:00,54.52,54.66,53.4,53.58,268234.0,49.95,50.0783,48.9239,49.0888,268234.0
2020-08-27 10:00:00,53.59,53.83,53.21,53.83,202736.0,49.098,49.3178,48.7498,49.3178,202736.0
2020-08-27 10:30:00,53.81,54.03,53.7,53.98,161700.0,49.2995,49.5011,49.1987,49.4553,161700.0
2020-08-27 11:00:00,53.97,54.06,53.7,53.74,63358.0,49.4461,49.5286,49.1987,49.2354,63358.0
2020-08-27 11:30:00,53.76,54.1,53.67,54.01,92454.0,49.2537,49.5652,49.1713,49.4828,92454.0
2020-08-27 12:00:00,53.99,53.99,53.74,53.75,83732.0,49.4644,49.4644,49.2354,49.2445,83732.0
2020-08-27 12:30:00,53.75,53.8,53.48,53.58,128550.0,49.2445,49.2904,48.9972,49.0888,128550.0
2020-08-27 13:00:00,53.54,53.78,53.48,53.78,60510.0,49.0522,49.272,48.9972,49.272,60510.0
2020-08-27 13:30:00,53.78,53.83,53.61,53.83,75654.0,49.272,49.3178,49.1163,49.3178,75654.0
2020-08-27 14:00:00,53.81,53.9,53.68,53.86,69028.0,49.2995,49.382,49.1804,49.3453,69028.0
2020-08-27 14:30:00,53.85,53.88,53.76,53.79,79936.0,49.3362,49.3637,49.2537,49.2812,79936.0
2020-08-27 15:00:00,53.77,53.93,53.74,53.82,77328.0,49.2629,49.4095,49.2354,49.3087,77328.0
2020-08-27 15:30:00,53.83,53.9,53.65,53.72,225350.0,49.3178,49.382,49.1529,49.2171,225350.0
2020-08-28 09:30:00,53.85,54.37,53.73,54.37,102272.0,49.3362,49.8126,49.2262,49.8126,102272.0
2020-08-28 10:00:00,54.36,54.54,54.29,54.35,104498.0,49.8034,49.9683,49.7393,49.7943,104498.0
2020-08-28 10:30:00,54.34,54.46,54.21,54.33,72420.0,49.7851,49.895,49.666,49.7759,72420.0
2020-08-28 11:00:00,54.35,54.53,54.3,54.52,52460.0,49.7943,49.9592,49.7484,49.95,52460.0
2020-08-28 11:30:00,54.52,54.55,54.4,54.5,91858.0,49.95,49.9775,49.8401,49.9317,91858.0
2020-08-28 12:00:00,54.49,54.87,54.49,54.86,98818.0,49.9225,50.2707,49.9225,50.2615,98818.0
2020-08-28 12:30:00,54.86,54.88,54.65,54.78,59892.0,50.2615,50.2798,50.0691,50.1882,59892.0
2020-08-28 13:00:00,54.81,54.88,54.74,54.77,59772.0,50.2157,50.2798,50.1516,50.179,59772.0
2020-08-28 13:30:00,54.79,54.99,54.75,54.95,66792.0,50.1974,50.3806,50.1607,50.344,66792.0
2020-08-28 14:00:00,54.94,55.2,54.89,55.13,127324.0,50.3348,50.573,50.289,50.5089,127324.0
2020-08-28 14:30:00,55.16,55.16,55.02,55.04,78424.0,50.5364,50.5364,50.4081,50.4264,78424.0
2020-08-28 15:00:00,55.04,55.16,55.01,55.13,138214.0,50.4264,50.5364,50.3989,50.5089,138214.0
2020-08-28 15:30:00,55.13,55.27,55.1,55.27,338842.0,50.5089,50.6371,50.4814,50.6371,338842.0
2020-08-31 09:30:00,55.0,55.16,54.62,54.73,133048.0,50.3898,50.5364,50.0416,50.1424,133048.0
2020-08-31 10:00:00,54.77,54.95,54.58,54.72,101726.0,50.179,50.344,50.005,50.1332,101726.0
2020-08-31 10:30:00,54.73,54.97,54.73,54.85,83146.0,50.1424,50.3623,50.1424,50.2523,83146.0
2020-08-31 11:00:00,54.88,54.91,54.73,54.8,89350.0,50.2798,50.3073,50.1424,50.2065,89350.0
2020-08-31 11:30:00,54.79,55.05,54.79,55.02,107714.0,50.1974,50.4356,50.1974,50.4081,107714.0
2020-08-31 12:00:00,55.02,55.09,54.92,55.02,142264.0,50.4081,50.4722,50.3165,50.4081,142264.0
2020-08-31 12:30:00,55.04,55.12,54.94,55.12,128584.0,50.4264,50.4997,50.3348,50.4997,128584.0
2020-08-31 13:00:00,55.13,55.19,55.05,55.1,71944.0,50.5089,50.5638,50.4356,50.4814,71944.0
2020-08-31 13:30:00,55.1,55.22,55.08,55.16,77314.0,50.4814,50.5913,50.4631,50.5364,77314.0
2020-08-31 14:00:00,55.15,55.19,54.99,55.13,132592.0,50.5272,50.5638,50.3806,50.5089,132592.0
2020-08-31 14:30:00,55.13,55.19,55.08,55.13,88498.0,50.5089,50.5638,50.4631,50.5089,88498.0
2020-08-31 15:00:00,55.14,55.14,54.86,54.95,148048.0,50.518,50.518,50.2615,50.344,148048.0
2020-08-31 15:30:00,54.95,55.07,54.81,54.83,231694.0,50.344,50.4539,50.2157,50.234,231694.0
2020-09-01 09:30:00,54.93,55.4,54.6,55.19,187582.0,50.3256,50.7562,50.0233,50.5638,187582.0
2020-09-01 10:00:00,55.19,55.97,55.15,55.97,175188.0,50.5638,51.2785,50.5272,51.2785,175188.0
2020-09-01 10:30:00,55.97,55.97,55.53,55.57,99506.0,51.2785,51.2785,50.8753,50.912,99506.0
2020-09-01 11:00:00,55.58,55.6,55.27,55.28,222920.0,50.9212,50.9395,50.6371,50.6463,222920.0
2020-09-01 11:30:00,55.28,55.35,55.2,55.34,135536.0,50.6463,50.7104,50.573,50.7013,135536.0
2020-09-01 12:00:00,55.34,55.51,55.33,55.51,81938.0,50.7013,50.857,50.6921,50.857,81938.0
2020-09-01 12:30:00,55.55,55.6,55.35,55.49,83014.0,50.8937,50.9395,50.7104,50.8387,83014.0
2020-09-01 13:00:00,55.45,55.52,55.41,55.51,61382.0,50.8021,50.8662,50.7654,50.857,61382.0
2020-09-01 13:30:00,55.5,55.65,55.49,55.62,52870.0,50.8479,50.9853,50.8387,50.9578,52870.0
2020-09-01 14:00:00,55.63,55.73,55.56,55.71,56014.0,50.967,51.0586,50.9028,51.0403,56014.0
2020-09-01 14:30:00,55.71,55.8,55.61,55.73,71836.0,51.0403,51.1227,50.9486,51.0586,71836.0
2020-09-01 15:00:00,55.75,55.94,55.72,55.91,113358.0,51.0769,51.251,51.0494,51.2235,113358.0
2020-09-01 15:30:00,55.91,56.2,55.78,56.19,462932.0,51.2235,51.4892,51.1044,51.48,462932.0
2020-09-02 09:30:00,56.6,56.96,56.02,56.38,316328.0,51.8557,52.1855,51.3243,51.6541,316328.0
2020-09-02 10:00:00,56.37,56.67,56.26,56.35,191224.0,51.6449,51.9198,51.5442,51.6266,191224.0
2020-09-02 10:30:00,56.33,56.47,56.1,56.13,153150.0,51.6083,51.7366,51.3976,51.4251,153150.0
2020-09-02 11:00:00,56.12,56.17,55.82,55.86,93568.0,51.4159,51.4617,51.141,51.1777,93568.0
2020-09-02 11:30:00,55.89,56.38,55.75,56.36,125552.0,51.2052,51.6541,51.0769,51.6358,125552.0
2020-09-02 12:00:00,56.34,56.79,56.29,56.79,126254.0,51.6174,52.0297,51.5716,52.0297,126254.0
2020-09-02 12:30:00,56.79,56.99,56.71,56.96,89136.0,52.0297,52.213,51.9564,52.1855,89136.0
2020-09-02 13:00:00,56.95,57.18,56.87,57.02,174362.0,52.1763,52.387,52.103,52.2404,174362.0
2020-09-02 13:30:00,57.02,57.06,56.72,56.93,268596.0,52.2404,52.2771,51.9656,52.158,268596.0
2020-09-02 14:00:00,56.92,57.07,56.81,57.02,81246.0,52.1488,52.2863,52.0481,52.2404,81246.0
2020-09-02 14:30:00,57.0,57.06,56.85,57.04,192048.0,52.2221,52.2771,52.0847,52.2588,192048.0
2020-09-02 15:00:00,57.02,57.51,56.99,57.36,184544.0,52.2404,52.6894,52.213,52.5519,184544.0
2020-09-02 15:30:00,57.35,57.56,57.23,57.35,614704.0,52.5428,52.7352,52.4328,52.5428,614704.0
2020-09-03 09:30:00,56.54,56.72,55.58,56.2,331410.0,51.8007,51.9656,50.9212,51.4892,331410.0
2020-09-03 10:00:00,56.17,56.42,55.79,56.01,201388.0,51.4617,51.6907,51.1136,51.3151,201388.0
2020-09-03 10:30:00,56.02,56.18,55.29,55.69,370502.0,51.3243,51.4709,50.6555,51.0219,370502.0
2020-09-03 11:00:00,55.65,55.68,54.88,55.48,214224.0,50.9853,51.0128,50.2798,50.8295,214224.0
2020-09-03 11:30:00,55.52,55.94,55.28,55.58,137956.0,50.8662,51.251,50.6463,50.9212,137956.0
2020-09-03 12:00:00,55.59,55.66,54.96,55.01,182574.0,50.9303,50.9944,50.3531,50.3989,182574.0
2020-09-03 12:30:00,54.98,55.05,54.74,54.76,92550.0,50.3714,50.4356,50.1516,50.1699,92550.0
2020-09-03 13:00:00,54.73,55.0,54.49,54.95,98258.0,50.1424,50.3898,49.9225,50.344,98258.0
2020-09-03 13:30:00,54.94,54.95,54.6,54.81,109210.0,50.3348,50.344,50.0233,50.2157,109210.0
2020-09-03 14:00:00,54.72,54.87,54.5,54.68,99736.0,50.1332,50.2707,49.9317,50.0966,99736.0
2020-09-03 14:30:00,54.65,54.83,54.4,54.4,98676.0,50.0691,50.234,49.8401,49.8401,98676.0
2020-09-03 15:00:00,54.41,54.49,54.14,54.2,145976.0,49.8492,49.9225,49.6019,49.6568,145976.0
2020-09-03 15:30:00,54.19,54.63,54.11,54.51,491090.0,49.6477,50.0508,49.5744,49.9408,491090.0
2020-09-04 09:30:00,54.33,54.85,53.99,54.11,240438.0,49.7759,50.2523,49.4644,49.5744,240438.0
2020-09-04 10:00:00,54.13,54.56,53.38,53.46,317216.0,49.5927,49.9867,48.9056,48.9789,317216.0
2020-09-04 10:30:00,53.44,53.59,52.33,53.01,313642.0,48.9605,49.098,47.9436,48.5666,313642.0
2020-09-04 11:00:00,53.01,53.12,52.52,52.71,127798.0,48.5666,48.6674,48.1176,48.2917,127798.0
2020-09-04 11:30:00,52.7,53.28,52.68,53.26,108820.0,48.2826,48.8139,48.2642,48.7956,108820.0
2020-09-04 12:00:00,53.26,53.54,53.1,53.48,150188.0,48.7956,49.0522,48.649,48.9972,150188.0
2020-09-04 12:30:00,53.47,53.66,53.33,53.47,90160.0,48.988,49.1621,48.8598,48.988,90160.0
2020-09-04 13:00:00,53.47,53.47,53.06,53.17,72776.0,48.988,48.988,48.6124,48.7132,72776.0
2020-09-04 13:30:00,53.13,53.43,53.02,53.38,68314.0,48.6765,48.9514,48.5757,48.9056,68314.0
2020-09-04 14:00:00,53.34,53.62,53.25,53.62,91444.0,48.8689,49.1254,48.7865,49.1254,91444.0
2020-09-04 14:30:00,53.58,54.1,53.51,54.07,103526.0,49.0888,49.5652,49.0247,49.5377,103526.0
2020-09-04 15:00:00,54.03,54.51,53.95,54.47,129912.0,49.5011,49.9408,49.4278,49.9042,129912.0
2020-09-04 15:30:00,54.46,54.51,54.08,54.08,538162.0,49.895,49.9408,49.5469,49.5469,538162.0
2020-09-08 09:30:00,52.49,52.94,51.76,52.36,418348.0,48.0902,48.5024,47.4214,47.9711,418348.0
2020-09-08 10:00:00,52.4,53.09,52.24,53.0,177374.0,48.0077,48.6399,47.8611,48.5574,177374.0
2020-09-08 10:30:00,52.95,53.12,52.72,52.96,79614.0,48.5116,48.6674,48.3009,48.5208,79614.0
2020-09-08 11:00:00,52.96,53.13,52.6,52.74,150178.0,48.5208,48.6765,48.1909,48.3192,150178.0
2020-09-08 11:30:00,52.74,52.74,52.24,52.49,95980.0,48.3192,48.3192,47.8611,48.0902,95980.0
2020-09-08 12:00:00,52.47,52.96,52.47,52.81,50406.0,48.0718,48.5208,48.0718,48.3833,50406.0
2020-09-08 12:30:00,52.77,52.98,52.74,52.88,65834.0,48.3467,48.5391,48.3192,48.4475,65834.0
2020-09-08 13:00:00,52.85,52.93,52.62,52.79,47282.0,48.42,48.4933,48.2093,48.365,47282.0
2020-09-08 13:30:00,52.78,52.98,52.74,52.87,61204.0,48.3559,48.5391,48.3192,48.4383,61204.0
2020-09-08 14:00:00,52.88,52.92,52.35,52.37,80562.0,48.4475,48.4841,47.9619,47.9802,80562.0
2020-09-08 14:30:00,52.35,52.42,51.93,52.19,181916.0,47.9619,48.026,47.5771,47.8153,181916.0
2020-09-08 15:00:00,52.15,52.16,51.81,52.07,158630.0,47.7787,47.7878,47.4672,47.7054,158630.0
2020-09-08 15:30:00,52.06,52.13,51.4,51.42,698478.0,47.6962,47.7603,47.0915,47.1099,698478.0
2020-09-09 09:30:00,50.99,51.1,50.42,50.65,919524.0,46.7159,46.8167,46.1937,46.4044,919524.0
2020-09-09 10:00:00,50.7,50.88,50.46,50.84,318510.0,46.4502,46.6151,46.2303,46.5785,318510.0
2020-09-09 10:30:00,50.84,51.16,50.84,51.16,342098.0,46.5785,46.8716,46.5785,46.8716,342098.0
2020-09-09 11:00:00,51.19,51.55,51.12,51.52,382284.0,46.8991,47.229,46.835,47.2015,382284.0
2020-09-09 11:30:00,51.54,51.54,51.14,51.27,172564.0,47.2198,47.2198,46.8533,46.9724,172564.0
2020-09-09 12:00:00,51.27,51.65,51.26,51.49,275926.0,46.9724,47.3206,46.9633,47.174,275926.0
2020-09-09 12:30:00,51.49,51.62,51.44,51.49,119564.0,47.174,47.2931,47.1282,47.174,119564.0
2020-09-09 13:00:00,51.49,51.63,51.43,51.44,88866.0,47.174,47.3023,47.119,47.1282,88866.0
2020-09-09 13:30:00,51.45,51.47,50.96,50.97,145384.0,47.1373,47.1557,46.6884,46.6976,145384.0
2020-09-09 14:00:00,50.99,51.18,50.97,51.02,107404.0,46.7159,46.89,46.6976,46.7434,107404.0
2020-09-09 14:30:00,51.05,51.21,51.03,51.07,113714.0,46.7709,46.9175,46.7525,46.7892,113714.0
2020-09-09 15:00:00,51.06,51.13,50.94,51.08,225658.0,46.78,46.8442,46.6701,46.7984,225658.0
2020-09-09 15:30:00,51.08,51.13,50.7,50.72,817046.0,46.7984,46.8442,46.4502,46.4685,817046.0
2020-09-10 09:30:00,51.38,52.02,51.22,51.38,291746.0,47.0732,47.6596,46.9266,47.0732,291746.0
2020-09-10 10:00:00,51.38,51.88,51.36,51.54,169738.0,47.0732,47.5313,47.0549,47.2198,169738.0
2020-09-10 10:30:00,51.55,51.74,51.2,51.27,99266.0,47.229,47.403,46.9083,46.9724,99266.0
2020-09-10 11:00:00,51.27,51.59,51.2,51.58,75338.0,46.9724,47.2656,46.9083,47.2564,75338.0
2020-09-10 11:30:00,51.58,51.58,51.28,51.3,72168.0,47.2564,47.2564,46.9816,46.9999,72168.0
2020-09-10 12:00:00,51.29,51.35,50.91,51.04,94500.0,46.9908,47.0457,46.6426,46.7617,94500.0
2020-09-10 12:30:00,51.02,51.09,50.75,50.96,101490.0,46.7434,46.8075,46.496,46.6884,101490.0
2020-09-10 13:00:00,50.98,51.16,50.93,50.94,108914.0,46.7067,46.8716,46.6609,46.6701,108914.0
2020-09-10 13:30:00,50.94,51.08,50.73,50.74,97528.0,46.6701,46.7984,46.4777,46.4869,97528.0
2020-09-10 14:00:00,50.74,50.9,50.09,50.15,157690.0,46.4869,46.6334,45.8913,45.9463,157690.0
2020-09-10 14:30:00,50.11,50.63,50.09,50.57,223292.0,45.9097,46.3861,45.8913,46.3311,223292.0
2020-09-10 15:00:00,50.57,50.57,49.97,50.23,161562.0,46.3311,46.3311,45.7814,46.0196,161562.0
2020-09-10 15:30:00,50.22,50.52,50.15,50.3,389938.0,46.0104,46.2853,45.9463,46.0837,389938.0
2020-09-11 09:30:00,50.75,51.21,50.4,50.52,114592.0,46.496,46.9175,46.1754,46.2853,114592.0
2020-09-11 10:00:00,50.51,51.0,50.43,50.85,88386.0,46.2761,46.7251,46.2028,46.5876,88386.0
2020-09-11 10:30:00,50.89,51.08,50.63,50.91,86658.0,46.6243,46.7984,46.3861,46.6426,86658.0
2020-09-11 11:00:00,50.95,51.17,50.72,50.85,63514.0,46.6793,46.8808,46.4685,46.5876,63514.0
2020-09-11 11:30:00,50.81,50.83,50.53,50.54,106226.0,46.551,46.5693,46.2945,46.3036,106226.0
2020-09-11 12:00:00,50.52,50.76,50.46,50.62,50838.0,46.2853,46.5052,46.2303,46.3769,50838.0
2020-09-11 12:30:00,50.57,50.57,50.21,50.23,57436.0,46.3311,46.3311,46.0013,46.0196,57436.0
2020-09-11 13:00:00,50.29,50.29,49.91,49.96,51232.0,46.0746,46.0746,45.7264,45.7722,51232.0
2020-09-11 13:30:00,49.97,50.07,49.79,49.82,123950.0,45.7814,45.873,45.6165,45.644,123950.0
2020-09-11 14:00:00,49.84,50.15,49.81,49.98,90264.0,45.6623,45.9463,45.6348,45.7906,90264.0
2020-09-11 14:30:00,50.04,50.4,50.02,50.17,83170.0,45.8455,46.1754,45.8272,45.9646,83170.0
2020-09-11 15:00:00,50.17,50.57,49.92,50.55,101716.0,45.9646,46.3311,45.7356,46.3128,101716.0
2020-09-11 15:30:00,50.55,50.61,50.27,50.35,229758.0,46.3128,46.3678,46.0563,46.1295,229758.0
2020-09-14 09:30:00,51.52,51.67,51.23,51.45,179064.0,47.2015,47.3389,46.9358,47.1373,179064.0
2020-09-14 10:00:00,51.49,51.55,51.25,51.42,90340.0,47.174,47.229,46.9541,47.1099,90340.0
2020-09-14 10:30:00,51.41,51.56,51.24,51.55,63028.0,47.1007,47.2381,46.9449,47.229,63028.0
2020-09-14 11:00:00,51.57,51.6,51.2,51.38,68676.0,47.2473,47.2748,46.9083,47.0732,68676.0
2020-09-14 11:30:00,51.38,51.43,51.27,51.33,52852.0,47.0732,47.119,46.9724,47.0274,52852.0
2020-09-14 12:00:00,51.31,51.46,51.18,51.21,55264.0,47.0091,47.1465,46.89,46.9175,55264.0
2020-09-14 12:30:00,51.2,51.32,51.1,51.2,74706.0,46.9083,47.0182,46.8167,46.9083,74706.0
2020-09-14 13:00:00,51.2,51.27,50.88,50.97,76682.0,46.9083,46.9724,46.6151,46.6976,76682.0
2020-09-14 13:30:00,50.98,51.06,50.8,51.05,75552.0,46.7067,46.78,46.5418,46.7709,75552.0
2020-09-14 14:00:00,51.05,51.2,50.95,51.04,70612.0,46.7709,46.9083,46.6793,46.7617,70612.0
2020-09-14 14:30:00,51.06,51.17,50.85,50.99,76994.0,46.78,46.8808,46.5876,46.7159,76994.0
2020-09-14 15:00:00,50.99,51.1,50.88,50.98,99492.0,46.7159,46.8167,46.6151,46.7067,99492.0
2020-09-14 15:30:00,50.99,51.31,50.96,51.1,275756.0,46.7159,47.0091,46.6884,46.8167,275756.0
2020-09-15 09:30:00,51.74,52.1,51.29,51.52,125112.0,47.403,47.7329,46.9908,47.2015,125112.0
2020-09-15 10:00:00,51.54,51.71,51.45,51.69,61864.0,47.2198,47.3755,47.1373,47.3572,61864.0
2020-09-15 10:30:00,51.66,51.77,51.49,51.72,53780.0,47.3297,47.4305,47.174,47.3847,53780.0
2020-09-15 11:00:00,51.72,51.8,51.6,51.65,43778.0,47.3847,47.458,47.2748,47.3206,43778.0
2020-09-15 11:30:00,51.66,51.76,51.52,51.59,46548.0,47.3297,47.4214,47.2015,47.2656,46548.0
2020-09-15 12:00:00,51.6,51.92,51.6,51.9,52960.0,47.2748,47.5679,47.2748,47.5496,52960.0
2020-09-15 12:30:00,51.91,52.07,51.91,51.99,54322.0,47.5588,47.7054,47.5588,47.6321,54322.0
2020-09-15 13:00:00,52.0,52.01,51.87,51.91,43296.0,47.6412,47.6504,47.5221,47.5588,43296.0
2020-09-15 13:30:00,51.89,52.05,51.88,51.95,69876.0,47.5405,47.687,47.5313,47.5954,69876.0
2020-09-15 14:00:00,51.95,51.99,51.81,51.88,93900.0,47.5954,47.6321,47.4672,47.5313,93900.0
2020-09-15 14:30:00,51.85,52.08,51.78,52.05,95444.0,47.5038,47.7145,47.4397,47.687,95444.0
2020-09-15 15:00:00,52.05,52.07,51.75,51.82,63744.0,47.687,47.7054,47.4122,47.4763,63744.0
2020-09-15 15:30:00,51.82,51.88,51.53,51.84,330118.0,47.4763,47.5313,47.2106,47.4946,330118.0
2020-09-16 09:30:00,52.1,52.57,52.09,52.52,149660.0,47.7329,48.1635,47.7237,48.1176,149660.0
2020-09-16 10:00:00,52.56,52.56,52.34,52.52,52986.0,48.1543,48.1543,47.9527,48.1176,52986.0
2020-09-16 10:30:00,52.53,52.61,52.35,52.47,87332.0,48.1268,48.2001,47.9619,48.0718,87332.0
2020-09-16 11:00:00,52.47,52.71,52.47,52.6,65520.0,48.0718,48.2917,48.0718,48.1909,65520.0
2020-09-16 11:30:00,52.58,52.67,52.5,52.5,46426.0,48.1726,48.2551,48.0993,48.0993,46426.0
2020-09-16 12:00:00,52.51,52.56,52.34,52.42,64468.0,48.1085,48.1543,47.9527,48.026,64468.0
2020-09-16 12:30:00,52.41,52.42,52.24,52.33,50506.0,48.0169,48.026,47.8611,47.9436,50506.0
2020-09-16 13:00:00,52.32,52.34,52.1,52.13,95918.0,47.9344,47.9527,47.7329,47.7603,95918.0
2020-09-16 13:30:00,52.12,52.15,51.99,52.12,73120.0,47.7512,47.7787,47.6321,47.7512,73120.0
2020-09-16 14:00:00,52.15,52.43,52.05,52.38,54954.0,47.7787,48.0352,47.687,47.9894,54954.0
2020-09-16 14:30:00,52.38,52.55,52.13,52.19,75222.0,47.9894,48.1451,47.7603,47.8153,75222.0
2020-09-16 15:00:00,52.18,52.31,51.79,51.85,122312.0,47.8061,47.9253,47.4488,47.5038,122312.0
2020-09-16 15:30:00,51.85,52.01,51.65,51.79,276896.0,47.5038,47.6504,47.3206,47.4488,276896.0
2020-09-17 09:30:00,50.03,50.74,49.92,50.69,185092.0,45.8364,46.4869,45.7356,46.441,185092.0
2020-09-17 10:00:00,50.71,50.99,50.61,50.8,184858.0,46.4594,46.7159,46.3678,46.5418,184858.0
2020-09-17 10:30:00,50.78,51.48,50.78,51.38,63814.0,46.5235,47.1648,46.5235,47.0732,63814.0
2020-09-17 11:00:00,51.4,51.74,51.4,51.48,56934.0,47.0915,47.403,47.0915,47.1648,56934.0
2020-09-17 11:30:00,51.52,51.6,51.13,51.15,62358.0,47.2015,47.2748,46.8442,46.8625,62358.0
2020-09-17 12:00:00,51.13,51.41,50.99,51.14,85542.0,46.8442,47.1007,46.7159,46.8533,85542.0
2020-09-17 12:30:00,51.05,51.48,51.02,51.48,93756.0,46.7709,47.1648,46.7434,47.1648,93756.0
2020-09-17 13:00:00,51.48,51.55,51.39,51.55,47696.0,47.1648,47.229,47.0824,47.229,47696.0
2020-09-17 13:30:00,51.52,51.78,51.52,51.66,61764.0,47.2015,47.4397,47.2015,47.3297,61764.0
2020-09-17 14:00:00,51.69,51.92,51.57,51.57,71974.0,47.3572,47.5679,47.2473,47.2473,71974.0
2020-09-17 14:30:00,51.56,51.61,51.49,51.54,93994.0,47.2381,47.2839,47.174,47.2198,93994.0
2020-09-17 15:00:00,51.55,51.74,51.27,51.41,117274.0,47.229,47.403,46.9724,47.1007,117274.0
2020-09-17 15:30:00,51.4,51.8,51.37,51.79,253878.0,47.0915,47.458,47.064,47.4488,253878.0
2020-09-18 09:30:00,51.9,52.16,51.11,51.19,643308.0,47.5496,47.7878,46.8258,46.8991,643308.0
2020-09-18 10:00:00,51.17,51.46,51.11,51.25,89002.0,46.8808,47.1465,46.8258,46.9541,89002.0
2020-09-18 10:30:00,51.26,51.28,50.69,50.75,147634.0,46.9633,46.9816,46.441,46.496,147634.0
2020-09-18 11:00:00,50.76,50.86,50.55,50.77,126198.0,46.5052,46.5968,46.3128,46.5143,126198.0
2020-09-18 11:30:00,50.77,50.78,50.44,50.67,111476.0,46.5143,46.5235,46.212,46.4227,111476.0
2020-09-18 12:00:00,50.64,50.73,50.27,50.4,110624.0,46.3952,46.4777,46.0563,46.1754,110624.0
2020-09-18 12:30:00,50.39,50.42,49.91,50.07,154660.0,46.1662,46.1937,45.7264,45.873,154660.0
2020-09-18 13:00:00,50.09,50.47,50.08,50.22,222008.0,45.8913,46.2395,45.8822,46.0104,222008.0
2020-09-18 13:30:00,50.21,50.67,50.17,50.65,196936.0,46.0013,46.4227,45.9646,46.4044,196936.0
2020-09-18 14:00:00,50.64,50.78,50.47,50.74,115350.0,46.3952,46.5235,46.2395,46.4869,115350.0
2020-09-18 14:30:00,50.74,50.83,50.6,50.83,128756.0,46.4869,46.5693,46.3586,46.5693,128756.0
2020-09-18 15:00:00,50.85,51.08,50.79,51.08,133090.0,46.5876,46.7984,46.5327,46.7984,133090.0
2020-09-18 15:30:00,51.08,51.18,50.51,50.71,647768.0,46.7984,46.89,46.2761,46.4594,647768.0
2020-09-21 09:30:00,49.88,49.91,48.48,48.52,409112.0,45.6989,45.7264,44.4163,44.4529,409112.0
2020-09-21 10:00:00,48.5,48.67,48.2,48.26,298778.0,44.4346,44.5904,44.1598,44.2147,298778.0
2020-09-21 10:30:00,48.22,48.7,48.08,48.61,212228.0,44.1781,44.6179,44.0498,44.5354,212228.0
2020-09-21 11:00:00,48.56,48.73,48.37,48.5,133410.0,44.4896,44.6453,44.3155,44.4346,133410.0
2020-09-21 11:30:00,48.48,49.05,48.36,49.01,101256.0,44.4163,44.9385,44.3064,44.9019,101256.0
2020-09-21 12:00:00,49.01,49.21,48.88,48.99,87982.0,44.9019,45.0851,44.7828,44.8835,87982.0
2020-09-21 12:30:00,48.98,49.15,48.88,48.94,105414.0,44.8744,45.0301,44.7828,44.8377,105414.0
2020-09-21 13:00:00,48.93,49.1,48.81,48.86,157582.0,44.8286,44.9843,44.7186,44.7644,157582.0
2020-09-21 13:30:00,48.85,48.95,48.64,48.73,144734.0,44.7553,44.8469,44.5629,44.6453,144734.0
2020-09-21 14:00:00,48.72,48.77,48.52,48.57,120938.0,44.6362,44.682,44.4529,44.4987,120938.0
2020-09-21 14:30:00,48.52,48.6,48.34,48.57,185206.0,44.4529,44.5262,44.288,44.4987,185206.0
2020-09-21 15:00:00,48.55,48.96,48.55,48.87,159296.0,44.4804,44.8561,44.4804,44.7736,159296.0
2020-09-21 15:30:00,48.88,49.29,48.74,49.25,487888.0,44.7828,45.1584,44.6545,45.1217,487888.0
2020-09-22 09:30:00,49.38,49.58,49.0,49.12,143962.0,45.2409,45.4241,44.8927,45.0026,143962.0
2020-09-22 10:00:00,49.08,49.68,49.07,49.68,116808.0,44.966,45.5157,44.9568,45.5157,116808.0
2020-09-22 10:30:00,49.68,49.74,49.09,49.09,71340.0,45.5157,45.5707,44.9752,44.9752,71340.0
2020-09-22 11:00:00,49.1,49.32,49.02,49.27,53766.0,44.9843,45.1859,44.911,45.1401,53766.0
2020-09-22 11:30:00,49.29,49.31,49.06,49.26,49836.0,45.1584,45.1767,44.9477,45.1309,49836.0
2020-09-22 12:00:00,49.24,49.38,49.2,49.24,63274.0,45.1126,45.2409,45.0759,45.1126,63274.0
2020-09-22 12:30:00,49.26,49.27,48.99,49.0,102926.0,45.1309,45.1401,44.8835,44.8927,102926.0
2020-09-22 13:00:00,49.03,49.26,49.01,49.18,157290.0,44.9202,45.1309,44.9019,45.0576,157290.0
2020-09-22 13:30:00,49.17,49.33,49.15,49.29,125500.0,45.0485,45.195,45.0301,45.1584,125500.0
2020-09-22 14:00:00,49.3,49.41,49.22,49.31,162004.0,45.1676,45.2683,45.0943,45.1767,162004.0
2020-09-22 14:30:00,49.33,49.34,49.25,49.25,120148.0,45.195,45.2042,45.1217,45.1217,120148.0
2020-09-22 15:00:00,49.27,49.49,49.21,49.49,243928.0,45.1401,45.3416,45.0851,45.3416,243928.0
2020-09-22 15:30:00,49.5,49.69,49.42,49.6,404872.0,45.3508,45.5249,45.2775,45.4424,404872.0
2020-09-23 09:30:00,49.63,50.16,49.52,49.83,231060.0,45.4699,45.9555,45.3691,45.6531,231060.0
2020-09-23 10:00:00,49.81,49.95,49.67,49.88,106314.0,45.6348,45.7631,45.5065,45.6989,106314.0
2020-09-23 10:30:00,49.88,49.99,49.72,49.87,111020.0,45.6989,45.7997,45.5524,45.6898,111020.0
2020-09-23 11:00:00,49.88,49.92,49.63,49.68,188118.0,45.6989,45.7356,45.4699,45.5157,188118.0
2020-09-23 11:30:00,49.67,49.75,49.52,49.55,76794.0,45.5065,45.5798,45.3691,45.3966,76794.0
2020-09-23 12:00:00,49.5,49.74,49.49,49.68,77380.0,45.3508,45.5707,45.3416,45.5157,77380.0
2020-09-23 12:30:00,49.67,49.87,49.6,49.83,65672.0,45.5065,45.6898,45.4424,45.6531,65672.0
2020-09-23 13:00:00,49.81,49.89,49.72,49.72,68676.0,45.6348,45.7081,45.5524,45.5524,68676.0
2020-09-23 13:30:00,49.73,49.76,49.55,49.63,78138.0,45.5615,45.589,45.3966,45.4699,78138.0
2020-09-23 14:00:00,49.63,49.63,49.28,49.35,98256.0,45.4699,45.4699,45.1492,45.2134,98256.0
2020-09-23 14:30:00,49.32,49.38,49.12,49.18,93432.0,45.1859,45.2409,45.0026,45.0576,93432.0
2020-09-23 15:00:00,49.14,49.23,48.88,49.07,147524.0,45.021,45.1034,44.7828,44.9568,147524.0
2020-09-23 15:30:00,49.06,49.15,48.65,48.78,455162.0,44.9477,45.0301,44.572,44.6911,455162.0
2020-09-24 09:30:00,48.41,48.77,48.16,48.7,207770.0,44.3522,44.682,44.1231,44.6179,207770.0
2020-09-24 10:00:00,48.7,49.09,48.68,48.72,142298.0,44.6179,44.9752,44.5995,44.6362,142298.0
2020-09-24 10:30:00,48.69,49.01,48.58,48.98,97586.0,44.6087,44.9019,44.5079,44.8744,97586.0
2020-09-24 11:00:00,48.95,49.13,48.79,49.07,61726.0,44.8469,45.0118,44.7003,44.9568,61726.0
2020-09-24 11:30:00,49.08,49.23,48.99,49.22,92306.0,44.966,45.1034,44.8835,45.0943,92306.0
2020-09-24 12:00:00,49.22,49.35,49.13,49.13,72008.0,45.0943,45.2134,45.0118,45.0118,72008.0
2020-09-24 12:30:00,49.13,49.19,48.92,49.19,74804.0,45.0118,45.0668,44.8194,45.0668,74804.0
2020-09-24 13:00:00,49.2,49.52,49.19,49.51,77524.0,45.0759,45.3691,45.0668,45.36,77524.0
2020-09-24 13:30:00,49.5,49.55,49.35,49.37,129802.0,45.3508,45.3966,45.2134,45.2317,129802.0
2020-09-24 14:00:00,49.4,49.41,49.05,49.1,109346.0,45.2592,45.2683,44.9385,44.9843,109346.0
2020-09-24 14:30:00,49.12,49.27,48.84,48.84,179084.0,45.0026,45.1401,44.7461,44.7461,179084.0
2020-09-24 15:00:00,48.85,48.92,48.52,48.63,101664.0,44.7553,44.8194,44.4529,44.5537,101664.0
2020-09-24 15:30:00,48.63,48.95,48.51,48.88,393834.0,44.5537,44.8469,44.4438,44.7828,393834.0
2020-09-25 09:30:00,48.68,48.68,47.91,48.27,306618.0,44.5995,44.5995,43.8941,44.2239,306618.0
2020-09-25 10:00:00,48.28,48.35,47.77,48.2,192176.0,44.2331,44.2972,43.7658,44.1598,192176.0
2020-09-25 10:30:00,48.21,48.49,48.13,48.29,184530.0,44.1689,44.4255,44.0956,44.2422,184530.0
2020-09-25 11:00:00,48.32,48.76,48.18,48.7,101510.0,44.2697,44.6728,44.1414,44.6179,101510.0
2020-09-25 11:30:00,48.71,48.82,48.65,48.65,55046.0,44.627,44.7278,44.572,44.572,55046.0
2020-09-25 12:00:00,48.63,48.94,48.62,48.85,54338.0,44.5537,44.8377,44.5446,44.7553,54338.0
2020-09-25 12:30:00,48.88,49.12,48.81,49.07,49596.0,44.7828,45.0026,44.7186,44.9568,49596.0
2020-09-25 13:00:00,49.06,49.21,49.02,49.13,59532.0,44.9477,45.0851,44.911,45.0118,59532.0
2020-09-25 13:30:00,49.13,49.35,49.13,49.34,58426.0,45.0118,45.2134,45.0118,45.2042,58426.0
2020-09-25 14:00:00,49.32,49.47,49.28,49.4,86778.0,45.1859,45.3233,45.1492,45.2592,86778.0
2020-09-25 14:30:00,49.4,49.51,49.29,49.47,95374.0,45.2592,45.36,45.1584,45.3233,95374.0
2020-09-25 15:00:00,49.44,49.63,49.44,49.55,193084.0,45.2958,45.4699,45.2958,45.3966,193084.0
2020-09-25 15:30:00,49.54,49.62,49.44,49.54,328224.0,45.3874,45.4607,45.2958,45.3874,328224.0
2020-09-28 09:30:00,50.56,50.65,50.26,50.63,149568.0,46.3219,46.4044,46.0471,46.3861,149568.0
2020-09-28 10:00:00,50.63,51.12,50.62,50.72,242516.0,46.3861,46.835,46.3769,46.4685,242516.0
2020-09-28 10:30:00,50.7,50.95,50.54,50.8,132410.0,46.4502,46.6793,46.3036,46.5418,132410.0
2020-09-28 11:00:00,50.82,50.94,50.77,50.85,134892.0,46.5601,46.6701,46.5143,46.5876,134892.0
2020-09-28 11:30:00,50.87,51.03,50.74,50.76,191456.0,46.606,46.7525,46.4869,46.5052,191456.0
2020-09-28 12:00:00,50.76,50.93,50.74,50.87,123110.0,46.5052,46.6609,46.4869,46.606,123110.0
2020-09-28 12:30:00,50.86,51.18,50.82,51.15,141006.0,46.5968,46.89,46.5601,46.8625,141006.0
2020-09-28 13:00:00,51.16,51.16,51.01,51.05,86420.0,46.8716,46.8716,46.7342,46.7709,86420.0
2020-09-28 13:30:00,51.07,51.1,50.9,51.02,111846.0,46.7892,46.8167,46.6334,46.7434,111846.0
2020-09-28 14:00:00,51.02,51.13,50.93,51.01,123890.0,46.7434,46.8442,46.6609,46.7342,123890.0
2020-09-28 14:30:00,51.01,51.38,51.01,51.35,100296.0,46.7342,47.0732,46.7342,47.0457,100296.0
2020-09-28 15:00:00,51.33,51.48,51.25,51.44,104708.0,47.0274,47.1648,46.9541,47.1282,104708.0
2020-09-28 15:30:00,51.43,51.55,51.22,51.55,377024.0,47.119,47.229,46.9266,47.229,377024.0
2020-09-29 09:30:00,51.37,52.02,51.37,51.73,176664.0,47.064,47.6596,47.064,47.3939,176664.0
2020-09-29 10:00:00,51.73,51.87,51.52,51.55,154832.0,47.3939,47.5221,47.2015,47.229,154832.0
2020-09-29 10:30:00,51.57,51.57,51.2,51.25,114072.0,47.2473,47.2473,46.9083,46.9541,114072.0
2020-09-29 11:00:00,51.25,51.56,51.21,51.52,104508.0,46.9541,47.2381,46.9175,47.2015,104508.0
2020-09-29 11:30:00,51.52,51.52,51.02,51.06,107990.0,47.2015,47.2015,46.7434,46.78,107990.0
2020-09-29 12:00:00,51.07,51.42,51.01,51.38,284948.0,46.7892,47.1099,46.7342,47.0732,284948.0
2020-09-29 12:30:00,51.38,51.48,51.34,51.42,74778.0,47.0732,47.1648,47.0366,47.1099,74778.0
2020-09-29 13:00:00,51.42,51.42,51.02,51.32,100630.0,47.1099,47.1099,46.7434,47.0182,100630.0
2020-09-29 13:30:00,51.31,51.47,51.27,51.38,74322.0,47.0091,47.1557,46.9724,47.0732,74322.0
2020-09-29 14:00:00,51.38,51.43,51.31,51.43,72214.0,47.0732,47.119,47.0091,47.119,72214.0
2020-09-29 14:30:00,51.43,51.58,51.42,51.44,68618.0,47.119,47.2564,47.1099,47.1282,68618.0
2020-09-29 15:00:00,51.44,51.58,51.31,51.36,82632.0,47.1282,47.2564,47.0091,47.0549,82632.0
2020-09-29 15:30:00,51.35,51.46,51.23,51.38,268730.0,47.0457,47.1465,46.9358,47.0732,268730.0
2020-09-30 09:30:00,51.48,52.13,51.32,52.1,328714.0,47.1648,47.7603,47.0182,47.7329,328714.0
2020-09-30 10:00:00,52.13,52.3,52.01,52.26,202326.0,47.7603,47.9161,47.6504,47.8794,202326.0
2020-09-30 10:30:00,52.26,52.34,51.98,51.98,125194.0,47.8794,47.9527,47.6229,47.6229,125194.0
2020-09-30 11:00:00,51.99,52.1,51.84,51.84,168436.0,47.6321,47.7329,47.4946,47.4946,168436.0
2020-09-30 11:30:00,51.84,51.87,51.48,51.63,121462.0,47.4946,47.5221,47.1648,47.3023,121462.0
2020-09-30 12:00:00,51.63,51.73,51.61,51.73,140196.0,47.3023,47.3939,47.2839,47.3939,140196.0
2020-09-30 12:30:00,51.72,51.77,51.61,51.75,86326.0,47.3847,47.4305,47.2839,47.4122,86326.0
2020-09-30 13:00:00,51.74,51.75,51.51,51.59,80488.0,47.403,47.4122,47.1923,47.2656,80488.0
2020-09-30 13:30:00,51.6,51.92,51.59,51.92,125364.0,47.2748,47.5679,47.2656,47.5679,125364.0
2020-09-30 14:00:00,51.94,52.18,51.83,52.08,162836.0,47.5863,47.8061,47.4855,47.7145,162836.0
2020-09-30 14:30:00,52.04,52.08,51.66,51.92,106622.0,47.6779,47.7145,47.3297,47.5679,106622.0
2020-09-30 15:00:00,51.91,51.97,51.22,51.37,415004.0,47.5588,47.6138,46.9266,47.064,415004.0
2020-09-30 15:30:00,51.35,51.59,51.22,51.38,370832.0,47.0457,47.2656,46.9266,47.0732,370832.0
2020-10-01 09:30:00,53.04,54.01,52.74,53.08,691332.0,48.5941,49.4828,48.3192,48.6307,691332.0
2020-10-01 10:00:00,53.08,53.18,52.66,52.84,331952.0,48.6307,48.7223,48.2459,48.4108,331952.0
2020-10-01 10:30:00,52.85,53.23,52.79,52.9,222538.0,48.42,48.7681,48.365,48.4658,222538.0
2020-10-01 11:00:00,52.92,52.95,52.51,52.86,184622.0,48.4841,48.5116,48.1085,48.4292,184622.0
2020-10-01 11:30:00,52.85,53.23,52.84,53.18,117614.0,48.42,48.7681,48.4108,48.7223,117614.0
2020-10-01 12:00:00,53.16,53.2,52.91,53.13,82698.0,48.704,48.7407,48.475,48.6765,82698.0
2020-10-01 12:30:00,53.14,53.3,53.09,53.27,105086.0,48.6857,48.8323,48.6399,48.8048,105086.0
2020-10-01 13:00:00,53.27,53.42,53.09,53.16,124856.0,48.8048,48.9422,48.6399,48.704,124856.0
2020-10-01 13:30:00,53.16,53.48,53.16,53.34,104380.0,48.704,48.9972,48.704,48.8689,104380.0
2020-10-01 14:00:00,53.34,53.5,53.15,53.49,120380.0,48.8689,49.0155,48.6948,49.0063,120380.0
2020-10-01 14:30:00,53.47,53.66,53.47,53.6,123242.0,48.988,49.1621,48.988,49.1071,123242.0
2020-10-01 15:00:00,53.63,53.71,53.36,53.39,171508.0,49.1346,49.2079,48.8872,48.9147,171508.0
2020-10-01 15:30:00,53.38,53.56,53.21,53.52,359136.0,48.9056,49.0705,48.7498,49.0338,359136.0
2020-10-02 09:30:00,52.13,52.94,52.13,52.94,216974.0,47.7603,48.5024,47.7603,48.5024,216974.0
2020-10-02 10:00:00,52.94,53.67,52.94,53.62,117934.0,48.5024,49.1713,48.5024,49.1254,117934.0
2020-10-02 10:30:00,53.63,53.63,52.99,53.1,104870.0,49.1346,49.1346,48.5483,48.649,104870.0
2020-10-02 11:00:00,53.07,53.3,52.93,53.3,97110.0,48.6215,48.8323,48.4933,48.8323,97110.0
2020-10-02 11:30:00,53.23,53.23,52.74,52.84,148008.0,48.7681,48.7681,48.3192,48.4108,148008.0
2020-10-02 12:00:00,52.82,53.35,52.63,53.19,221494.0,48.3925,48.8781,48.2184,48.7315,221494.0
2020-10-02 12:30:00,53.22,53.23,52.96,52.99,29990.0,48.759,48.7681,48.5208,48.5483,29990.0
2020-10-02 13:00:00,53.0,53.02,52.63,52.79,145612.0,48.5574,48.5757,48.2184,48.365,145612.0
2020-10-02 13:30:00,52.75,52.75,52.37,52.52,48964.0,48.3284,48.3284,47.9802,48.1176,48964.0
2020-10-02 14:00:00,52.54,52.79,52.53,52.65,39802.0,48.136,48.365,48.1268,48.2368,39802.0
2020-10-02 14:30:00,52.68,52.76,52.47,52.7,61234.0,48.2642,48.3375,48.0718,48.2826,61234.0
2020-10-02 15:00:00,52.67,52.76,52.29,52.42,69612.0,48.2551,48.3375,47.9069,48.026,69612.0
2020-10-02 15:30:00,52.41,52.42,51.88,51.88,314486.0,48.0169,48.026,47.5313,47.5313,314486.0
2020-10-05 09:30:00,52.35,53.21,52.35,53.15,161880.0,47.9619,48.7498,47.9619,48.6948,161880.0
2020-10-05 10:00:00,53.23,53.52,53.21,53.24,114552.0,48.7681,49.0338,48.7498,48.7773,114552.0
2020-10-05 10:30:00,53.25,53.45,53.0,53.18,100930.0,48.7865,48.9697,48.5574,48.7223,100930.0
2020-10-05 11:00:00,53.19,53.28,53.05,53.06,93168.0,48.7315,48.8139,48.6032,48.6124,93168.0
2020-10-05 11:30:00,53.08,53.25,52.92,53.25,94174.0,48.6307,48.7865,48.4841,48.7865,94174.0
2020-10-05 12:00:00,53.25,53.4,53.22,53.35,64498.0,48.7865,48.9239,48.759,48.8781,64498.0
2020-10-05 12:30:00,53.35,53.38,53.29,53.37,51794.0,48.8781,48.9056,48.8231,48.8964,51794.0
2020-10-05 13:00:00,53.38,53.38,53.1,53.16,49544.0,48.9056,48.9056,48.649,48.704,49544.0
2020-10-05 13:30:00,53.14,53.14,53.02,53.1,54046.0,48.6857,48.6857,48.5757,48.649,54046.0
2020-10-05 14:00:00,53.1,53.26,53.01,53.22,52150.0,48.649,48.7956,48.5666,48.759,52150.0
2020-10-05 14:30:00,53.23,53.47,53.21,53.47,59366.0,48.7681,48.988,48.7498,48.988,59366.0
2020-10-05 15:00:00,53.46,53.63,53.38,53.6,91728.0,48.9789,49.1346,48.9056,49.1071,91728.0
2020-10-05 15:30:00,53.61,53.71,53.49,53.67,369786.0,49.1163,49.2079,49.0063,49.1713,369786.0
2020-10-06 09:30:00,53.67,54.08,53.49,54.02,119572.0,49.1713,49.5469,49.0063,49.4919,119572.0
2020-10-06 10:00:00,54.05,54.47,54.05,54.44,55540.0,49.5194,49.9042,49.5194,49.8767,55540.0
2020-10-06 10:30:00,54.41,54.52,54.13,54.29,90122.0,49.8492,49.95,49.5927,49.7393,90122.0
2020-10-06 11:00:00,54.33,54.4,54.01,54.13,49124.0,49.7759,49.8401,49.4828,49.5927,49124.0
2020-10-06 11:30:00,54.09,54.13,53.77,53.94,46470.0,49.556,49.5927,49.2629,49.4186,46470.0
2020-10-06 12:00:00,53.95,54.32,53.95,54.27,74152.0,49.4278,49.7668,49.4278,49.721,74152.0
2020-10-06 12:30:00,54.29,54.35,54.24,54.25,36512.0,49.7393,49.7943,49.6935,49.7026,36512.0
2020-10-06 13:00:00,54.27,54.49,54.16,54.43,59252.0,49.721,49.9225,49.6202,49.8675,59252.0
2020-10-06 13:30:00,54.45,54.68,54.45,54.63,71744.0,49.8859,50.0966,49.8859,50.0508,71744.0
2020-10-06 14:00:00,54.62,54.76,54.56,54.68,52704.0,50.0416,50.1699,49.9867,50.0966,52704.0
2020-10-06 14:30:00,54.69,54.95,53.52,53.86,170204.0,50.1058,50.344,49.0338,49.3453,170204.0
2020-10-06 15:00:00,53.91,53.91,53.29,53.63,100630.0,49.3911,49.3911,48.8231,49.1346,100630.0
2020-10-06 15:30:00,53.64,53.79,53.13,53.24,374784.0,49.1438,49.2812,48.6765,48.7773,374784.0
2020-10-07 09:30:00,54.19,54.52,53.87,54.34,107948.0,49.6477,49.95,49.3545,49.7851,107948.0
2020-10-07 10:00:00,54.35,54.45,54.17,54.28,194258.0,49.7943,49.8859,49.6293,49.7301,194258.0
2020-10-07 10:30:00,54.18,54.46,54.09,54.22,78562.0,49.6385,49.895,49.556,49.6752,78562.0
2020-10-07 11:00:00,54.24,54.36,54.05,54.14,75186.0,49.6935,49.8034,49.5194,49.6019,75186.0
2020-10-07 11:30:00,54.16,54.44,54.09,54.24,86716.0,49.6202,49.8767,49.556,49.6935,86716.0
2020-10-07 12:00:00,54.24,54.37,54.04,54.13,86062.0,49.6935,49.8126,49.5102,49.5927,86062.0
2020-10-07 12:30:00,54.14,54.27,54.04,54.14,64332.0,49.6019,49.721,49.5102,49.6019,64332.0
2020-10-07 13:00:00,54.14,54.26,54.12,54.22,47910.0,49.6019,49.7118,49.5835,49.6752,47910.0
2020-10-07 13:30:00,54.29,54.4,54.24,54.25,63052.0,49.7393,49.8401,49.6935,49.7026,63052.0
2020-10-07 14:00:00,54.25,54.32,54.15,54.25,68958.0,49.7026,49.7668,49.611,49.7026,68958.0
2020-10-07 14:30:00,54.24,54.43,54.24,54.38,52746.0,49.6935,49.8675,49.6935,49.8217,52746.0
2020-10-07 15:00:00,54.38,54.45,54.33,54.41,167514.0,49.8217,49.8859,49.7759,49.8492,167514.0
2020-10-07 15:30:00,54.41,54.59,54.38,54.45,315844.0,49.8492,50.0141,49.8217,49.8859,315844.0
2020-10-08 09:30:00,54.9,55.25,54.65,55.21,309490.0,50.2982,50.6188,50.0691,50.5822,309490.0
2020-10-08 10:00:00,55.24,55.32,55.06,55.27,155664.0,50.6097,50.6829,50.4447,50.6371,155664.0
2020-10-08 10:30:00,55.26,55.43,55.14,55.24,112828.0,50.628,50.7837,50.518,50.6097,112828.0
2020-10-08 11:00:00,55.23,55.61,55.2,55.24,116954.0,50.6005,50.9486,50.573,50.6097,116954.0
2020-10-08 11:30:00,55.22,55.42,55.06,55.41,123188.0,50.5913,50.7746,50.4447,50.7654,123188.0
2020-10-08 12:00:00,55.44,55.68,55.41,55.52,90020.0,50.7929,51.0128,50.7654,50.8662,90020.0
2020-10-08 12:30:00,55.54,55.91,55.54,55.85,195266.0,50.8845,51.2235,50.8845,51.1685,195266.0
2020-10-08 13:00:00,55.87,55.89,55.59,55.6,100072.0,51.1868,51.2052,50.9303,50.9395,100072.0
2020-10-08 13:30:00,55.6,55.66,55.55,55.6,64340.0,50.9395,50.9944,50.8937,50.9395,64340.0
2020-10-08 14:00:00,55.58,55.67,55.55,55.55,85432.0,50.9212,51.0036,50.8937,50.8937,85432.0
2020-10-08 14:30:00,55.55,55.73,55.52,55.62,225698.0,50.8937,51.0586,50.8662,50.9578,225698.0
2020-10-08 15:00:00,55.6,55.72,55.49,55.65,148252.0,50.9395,51.0494,50.8387,50.9853,148252.0
2020-10-08 15:30:00,55.65,55.82,55.56,55.77,580406.0,50.9853,51.141,50.9028,51.0952,580406.0
2020-10-09 09:30:00,57.12,58.28,56.92,57.06,568170.0,52.3321,53.3948,52.1488,52.2771,568170.0
2020-10-09 10:00:00,57.06,57.2,56.61,56.65,302554.0,52.2771,52.4054,51.8648,51.9015,302554.0
2020-10-09 10:30:00,56.67,57.17,56.66,57.16,165414.0,51.9198,52.3779,51.9106,52.3687,165414.0
2020-10-09 11:00:00,57.15,57.34,57.15,57.2,94154.0,52.3596,52.5336,52.3596,52.4054,94154.0
2020-10-09 11:30:00,57.19,57.46,56.94,57.4,73230.0,52.3962,52.6436,52.1672,52.5886,73230.0
2020-10-09 12:00:00,57.45,57.52,57.2,57.27,120656.0,52.6344,52.6985,52.4054,52.4695,120656.0
2020-10-09 12:30:00,57.27,57.35,57.23,57.26,67194.0,52.4695,52.5428,52.4328,52.4603,67194.0
2020-10-09 13:00:00,57.26,57.36,57.18,57.22,66132.0,52.4603,52.5519,52.387,52.4237,66132.0
2020-10-09 13:30:00,57.22,57.24,57.06,57.11,55210.0,52.4237,52.442,52.2771,52.3229,55210.0
2020-10-09 14:00:00,57.13,57.13,56.84,56.85,65456.0,52.3412,52.3412,52.0755,52.0847,65456.0
2020-10-09 14:30:00,56.85,56.9,56.69,56.87,72598.0,52.0847,52.1305,51.9381,52.103,72598.0
2020-10-09 15:00:00,56.85,56.99,56.81,56.98,91992.0,52.0847,52.213,52.0481,52.2038,91992.0
2020-10-09 15:30:00,56.98,56.99,56.8,56.98,201920.0,52.2038,52.213,52.0389,52.2038,201920.0
2020-10-12 09:30:00,57.68,57.75,57.17,57.41,195592.0,52.8451,52.9093,52.3779,52.5978,195592.0
2020-10-12 10:00:00,57.39,57.39,57.1,57.27,119336.0,52.5794,52.5794,52.3137,52.4695,119336.0
2020-10-12 10:30:00,57.26,57.4,57.13,57.24,92496.0,52.4603,52.5886,52.3412,52.442,92496.0
2020-10-12 11:00:00,57.27,57.47,57.22,57.23,114692.0,52.4695,52.6527,52.4237,52.4328,114692.0
2020-10-12 11:30:00,57.22,57.29,56.81,56.88,161436.0,52.4237,52.4878,52.0481,52.1122,161436.0
2020-10-12 12:00:00,56.88,57.09,56.85,57.08,128270.0,52.1122,52.3046,52.0847,52.2954,128270.0
2020-10-12 12:30:00,57.08,57.26,56.9,56.95,145732.0,52.2954,52.4603,52.1305,52.1763,145732.0
2020-10-12 13:00:00,56.95,57.2,56.87,57.17,80132.0,52.1763,52.4054,52.103,52.3779,80132.0
2020-10-12 13:30:00,57.17,57.27,57.09,57.2,54564.0,52.3779,52.4695,52.3046,52.4054,54564.0
2020-10-12 14:00:00,57.22,57.35,57.12,57.27,108474.0,52.4237,52.5428,52.3321,52.4695,108474.0
2020-10-12 14:30:00,57.27,57.27,57.09,57.12,143914.0,52.4695,52.4695,52.3046,52.3321,143914.0
2020-10-12 15:00:00,57.12,57.18,56.95,57.02,116596.0,52.3321,52.387,52.1763,52.2404,116596.0
2020-10-12 15:30:00,57.02,57.15,56.88,57.08,503056.0,52.2404,52.3596,52.1122,52.2954,503056.0
2020-10-13 09:30:00,56.38,56.5,55.57,55.88,461266.0,51.6541,51.764,50.912,51.196,461266.0
2020-10-13 10:00:00,55.88,56.08,55.57,56.01,132596.0,51.196,51.3792,50.912,51.3151,132596.0
2020-10-13 10:30:00,56.01,56.04,55.74,55.99,305532.0,51.3151,51.3426,51.0677,51.2968,305532.0
2020-10-13 11:00:00,55.99,56.34,55.87,56.22,144394.0,51.2968,51.6174,51.1868,51.5075,144394.0
2020-10-13 11:30:00,56.22,56.48,56.18,56.24,183832.0,51.5075,51.7457,51.4709,51.5258,183832.0
2020-10-13 12:00:00,56.24,56.26,55.93,56.1,58730.0,51.5258,51.5442,51.2418,51.3976,58730.0
2020-10-13 12:30:00,56.09,56.19,55.91,55.96,77794.0,51.3884,51.48,51.2235,51.2693,77794.0
2020-10-13 13:00:00,55.96,55.96,55.7,55.77,136286.0,51.2693,51.2693,51.0311,51.0952,136286.0
2020-10-13 13:30:00,55.77,55.91,55.63,55.69,136542.0,51.0952,51.2235,50.967,51.0219,136542.0
2020-10-13 14:00:00,55.64,55.88,55.62,55.67,54298.0,50.9761,51.196,50.9578,51.0036,54298.0
2020-10-13 14:30:00,55.61,55.72,55.54,55.69,373402.0,50.9486,51.0494,50.8845,51.0219,373402.0
2020-10-13 15:00:00,55.71,56.16,55.67,56.08,79706.0,51.0403,51.4525,51.0036,51.3792,79706.0
2020-10-13 15:30:00,56.07,56.12,55.73,55.77,290756.0,51.3701,51.4159,51.0586,51.0952,290756.0
2020-10-14 09:30:00,55.79,56.03,55.51,55.56,193152.0,51.1136,51.3334,50.857,50.9028,193152.0
2020-10-14 10:00:00,55.56,55.72,55.47,55.52,62328.0,50.9028,51.0494,50.8204,50.8662,62328.0
2020-10-14 10:30:00,55.59,56.15,55.49,56.02,153630.0,50.9303,51.4434,50.8387,51.3243,153630.0
2020-10-14 11:00:00,56.1,56.1,55.95,56.08,66720.0,51.3976,51.3976,51.2601,51.3792,66720.0
2020-10-14 11:30:00,56.08,56.1,55.55,55.56,68124.0,51.3792,51.3976,50.8937,50.9028,68124.0
2020-10-14 12:00:00,55.58,55.73,55.23,55.27,166296.0,50.9212,51.0586,50.6005,50.6371,166296.0
2020-10-14 12:30:00,55.29,55.73,55.29,55.7,114072.0,50.6555,51.0586,50.6555,51.0311,114072.0
2020-10-14 13:00:00,55.7,55.85,55.68,55.7,62922.0,51.0311,51.1685,51.0128,51.0311,62922.0
2020-10-14 13:30:00,55.73,55.73,55.49,55.59,63060.0,51.0586,51.0586,50.8387,50.9303,63060.0
2020-10-14 14:00:00,55.6,55.68,55.42,55.42,62442.0,50.9395,51.0128,50.7746,50.7746,62442.0
2020-10-14 14:30:00,55.45,55.47,55.26,55.31,74378.0,50.8021,50.8204,50.628,50.6738,74378.0
2020-10-14 15:00:00,55.34,55.55,55.3,55.5,95266.0,50.7013,50.8937,50.6646,50.8479,95266.0
2020-10-14 15:30:00,55.51,55.65,55.34,55.38,234298.0,50.857,50.9853,50.7013,50.7379,234298.0
2020-10-15 09:30:00,54.72,55.08,54.43,55.01,153670.0,50.1332,50.4631,49.8675,50.3989,153670.0
2020-10-15 10:00:00,54.99,54.99,54.6,54.68,109926.0,50.3806,50.3806,50.0233,50.0966,109926.0
2020-10-15 10:30:00,54.69,54.98,54.59,54.91,57872.0,50.1058,50.3714,50.0141,50.3073,57872.0
2020-10-15 11:00:00,54.96,55.02,54.77,54.91,43616.0,50.3531,50.4081,50.179,50.3073,43616.0
2020-10-15 11:30:00,54.91,55.25,54.9,55.08,38342.0,50.3073,50.6188,50.2982,50.4631,38342.0
2020-10-15 12:00:00,55.05,55.19,54.95,54.95,49444.0,50.4356,50.5638,50.344,50.344,49444.0
2020-10-15 12:30:00,54.96,55.21,54.89,55.21,77474.0,50.3531,50.5822,50.289,50.5822,77474.0
2020-10-15 13:00:00,55.2,55.48,55.2,55.41,63240.0,50.573,50.8295,50.573,50.7654,63240.0
2020-10-15 13:30:00,55.38,55.48,55.28,55.3,36554.0,50.7379,50.8295,50.6463,50.6646,36554.0
2020-10-15 14:00:00,55.3,55.38,55.22,55.24,60126.0,50.6646,50.7379,50.5913,50.6097,60126.0
2020-10-15 14:30:00,55.23,55.29,55.15,55.28,66732.0,50.6005,50.6555,50.5272,50.6463,66732.0
2020-10-15 15:00:00,55.27,55.6,55.27,55.59,141250.0,50.6371,50.9395,50.6371,50.9303,141250.0
2020-10-15 15:30:00,55.57,55.73,55.5,55.67,242800.0,50.912,51.0586,50.8479,51.0036,242800.0
2020-10-16 09:30:00,55.88,56.02,55.46,55.98,222854.0,51.196,51.3243,50.8112,51.2876,222854.0
2020-10-16 10:00:00,56.02,56.1,55.79,56.02,78780.0,51.3243,51.3976,51.1136,51.3243,78780.0
2020-10-16 10:30:00,56.04,56.17,55.98,56.1,64356.0,51.3426,51.4617,51.2876,51.3976,64356.0
2020-10-16 11:00:00,56.08,56.1,55.64,55.8,33948.0,51.3792,51.3976,50.9761,51.1227,33948.0
2020-10-16 11:30:00,55.78,55.85,55.65,55.76,59222.0,51.1044,51.1685,50.9853,51.0861,59222.0
2020-10-16 12:00:00,55.76,55.78,55.54,55.77,123566.0,51.0861,51.1044,50.8845,51.0952,123566.0
2020-10-16 12:30:00,55.76,55.77,55.48,55.65,74156.0,51.0861,51.0952,50.8295,50.9853,74156.0
2020-10-16 13:00:00,55.62,55.77,55.59,55.76,68236.0,50.9578,51.0952,50.9303,51.0861,68236.0
2020-10-16 13:30:00,55.74,55.74,55.62,55.63,38942.0,51.0677,51.0677,50.9578,50.967,38942.0
2020-10-16 14:00:00,55.63,55.8,55.59,55.78,73318.0,50.967,51.1227,50.9303,51.1044,73318.0
2020-10-16 14:30:00,55.8,55.91,55.77,55.89,55866.0,51.1227,51.2235,51.0952,51.2052,55866.0
2020-10-16 15:00:00,55.89,55.91,55.61,55.63,55830.0,51.2052,51.2235,50.9486,50.967,55830.0
2020-10-16 15:30:00,55.61,55.65,55.37,55.37,280972.0,50.9486,50.9853,50.7288,50.7288,280972.0
2020-10-19 09:30:00,57.5,57.52,56.46,56.46,369092.0,52.6802,52.6985,51.7274,51.7274,369092.0
2020-10-19 10:00:00,56.44,56.8,56.35,56.77,256098.0,51.7091,52.0389,51.6266,52.0114,256098.0
2020-10-19 10:30:00,56.77,56.89,56.41,56.84,91906.0,52.0114,52.1213,51.6816,52.0755,91906.0
2020-10-19 11:00:00,56.8,56.96,56.44,56.53,78702.0,52.0389,52.1855,51.7091,51.7915,78702.0
2020-10-19 11:30:00,56.53,56.68,56.45,56.47,69086.0,51.7915,51.9289,51.7182,51.7366,69086.0
2020-10-19 12:00:00,56.44,56.49,56.13,56.24,81784.0,51.7091,51.7549,51.4251,51.5258,81784.0
2020-10-19 12:30:00,56.26,56.37,56.2,56.2,33816.0,51.5442,51.6449,51.4892,51.4892,33816.0
2020-10-19 13:00:00,56.18,56.24,56.1,56.17,47178.0,51.4709,51.5258,51.3976,51.4617,47178.0
2020-10-19 13:30:00,56.17,56.39,55.97,56.33,86088.0,51.4617,51.6633,51.2785,51.6083,86088.0
2020-10-19 14:00:00,56.32,56.4,56.15,56.37,59516.0,51.5991,51.6724,51.4434,51.6449,59516.0
2020-10-19 14:30:00,56.33,56.34,55.72,55.72,64324.0,51.6083,51.6174,51.0494,51.0494,64324.0
2020-10-19 15:00:00,55.73,55.75,55.5,55.66,128824.0,51.0586,51.0769,50.8479,50.9944,128824.0
2020-10-19 15:30:00,55.63,55.99,55.63,55.83,326922.0,50.967,51.2968,50.967,51.1502,326922.0
2020-10-20 09:30:00,55.95,56.39,55.77,56.39,209040.0,51.2601,51.6633,51.0952,51.6633,209040.0
2020-10-20 10:00:00,56.38,56.69,56.21,56.67,141868.0,51.6541,51.9381,51.4983,51.9198,141868.0
2020-10-20 10:30:00,56.69,56.89,56.18,56.25,222942.0,51.9381,52.1213,51.4709,51.535,222942.0
2020-10-20 11:00:00,56.26,56.64,56.23,56.47,116172.0,51.5442,51.8923,51.5167,51.7366,116172.0
2020-10-20 11:30:00,56.46,56.46,56.3,56.41,30400.0,51.7274,51.7274,51.5808,51.6816,30400.0
2020-10-20 12:00:00,56.41,56.45,56.1,56.21,45046.0,51.6816,51.7182,51.3976,51.4983,45046.0
2020-10-20 12:30:00,56.21,56.35,56.11,56.17,38490.0,51.4983,51.6266,51.4067,51.4617,38490.0
2020-10-20 13:00:00,56.21,56.48,56.2,56.44,28186.0,51.4983,51.7457,51.4892,51.7091,28186.0
2020-10-20 13:30:00,56.46,56.46,56.18,56.25,37202.0,51.7274,51.7274,51.4709,51.535,37202.0
2020-10-20 14:00:00,56.25,56.35,56.13,56.21,60744.0,51.535,51.6266,51.4251,51.4983,60744.0
2020-10-20 14:30:00,56.21,56.28,56.01,56.06,46440.0,51.4983,51.5625,51.3151,51.3609,46440.0
2020-10-20 15:00:00,56.06,56.16,55.75,56.01,96090.0,51.3609,51.4525,51.0769,51.3151,96090.0
2020-10-20 15:30:00,55.99,56.03,55.61,55.62,379542.0,51.2968,51.3334,50.9486,50.9578,379542.0
2020-10-21 09:30:00,55.77,56.16,55.24,56.06,181598.0,51.0952,51.4525,50.6097,51.3609,181598.0
2020-10-21 10:00:00,56.02,56.06,55.58,55.6,104762.0,51.3243,51.3609,50.9212,50.9395,104762.0
2020-10-21 10:30:00,55.63,55.74,55.24,55.27,134058.0,50.967,51.0677,50.6097,50.6371,134058.0
2020-10-21 11:00:00,55.27,55.3,54.98,55.13,91828.0,50.6371,50.6646,50.3714,50.5089,91828.0
2020-10-21 11:30:00,55.15,55.5,55.03,55.07,171808.0,50.5272,50.8479,50.4173,50.4539,171808.0
2020-10-21 12:00:00,55.09,55.38,54.98,55.2,147024.0,50.4722,50.7379,50.3714,50.573,147024.0
2020-10-21 12:30:00,55.21,55.21,54.92,55.02,45396.0,50.5822,50.5822,50.3165,50.4081,45396.0
2020-10-21 13:00:00,55.04,55.23,55.0,55.21,56332.0,50.4264,50.6005,50.3898,50.5822,56332.0
2020-10-21 13:30:00,55.21,55.45,55.21,55.27,62854.0,50.5822,50.8021,50.5822,50.6371,62854.0
2020-10-21 14:00:00,55.33,55.44,55.23,55.38,69962.0,50.6921,50.7929,50.6005,50.7379,69962.0
2020-10-21 14:30:00,55.39,55.6,55.35,55.59,60418.0,50.7471,50.9395,50.7104,50.9303,60418.0
2020-10-21 15:00:00,55.6,55.6,55.41,55.54,48514.0,50.9395,50.9395,50.7654,50.8845,48514.0
2020-10-21 15:30:00,55.54,55.57,55.13,55.21,170662.0,50.8845,50.912,50.5089,50.5822,170662.0
2020-10-22 09:30:00,55.26,55.55,55.14,55.55,78686.0,50.628,50.8937,50.518,50.8937,78686.0
2020-10-22 10:00:00,55.55,55.6,55.08,55.29,48800.0,50.8937,50.9395,50.4631,50.6555,48800.0
2020-10-22 10:30:00,55.26,55.32,54.77,55.22,50164.0,50.628,50.6829,50.179,50.5913,50164.0
2020-10-22 11:00:00,55.24,55.41,55.12,55.4,38074.0,50.6097,50.7654,50.4997,50.7562,38074.0
2020-10-22 11:30:00,55.44,55.44,55.16,55.25,53874.0,50.7929,50.7929,50.5364,50.6188,53874.0
2020-10-22 12:00:00,55.28,55.61,55.21,55.55,79802.0,50.6463,50.9486,50.5822,50.8937,79802.0
2020-10-22 12:30:00,55.56,55.79,55.49,55.74,48286.0,50.9028,51.1136,50.8387,51.0677,48286.0
2020-10-22 13:00:00,55.74,56.06,55.72,56.03,68894.0,51.0677,51.3609,51.0494,51.3334,68894.0
2020-10-22 13:30:00,56.03,56.33,56.02,56.32,102654.0,51.3334,51.6083,51.3243,51.5991,102654.0
2020-10-22 14:00:00,56.32,56.44,56.22,56.25,114408.0,51.5991,51.7091,51.5075,51.535,114408.0
2020-10-22 14:30:00,56.23,56.34,56.12,56.19,58960.0,51.5167,51.6174,51.4159,51.48,58960.0
2020-10-22 15:00:00,56.19,56.22,56.02,56.22,86406.0,51.48,51.5075,51.3243,51.5075,86406.0
2020-10-22 15:30:00,56.24,56.38,56.14,56.31,265456.0,51.5258,51.6541,51.4342,51.59,265456.0
2020-10-23 09:30:00,56.28,56.68,56.13,56.27,107100.0,51.5625,51.9289,51.4251,51.5533,107100.0
2020-10-23 10:00:00,56.24,56.24,55.94,56.16,41580.0,51.5258,51.5258,51.251,51.4525,41580.0
2020-10-23 10:30:00,56.1,56.32,56.07,56.23,71190.0,51.3976,51.5991,51.3701,51.5167,71190.0
2020-10-23 11:00:00,56.24,56.31,56.03,56.12,74108.0,51.5258,51.59,51.3334,51.4159,74108.0
2020-10-23 11:30:00,56.1,56.18,55.86,56.02,45124.0,51.3976,51.4709,51.1777,51.3243,45124.0
2020-10-23 12:00:00,55.99,56.16,55.88,55.99,59268.0,51.2968,51.4525,51.196,51.2968,59268.0
2020-10-23 12:30:00,55.97,56.12,55.96,56.0,40522.0,51.2785,51.4159,51.2693,51.3059,40522.0
2020-10-23 13:00:00,56.02,56.25,56.02,56.2,33596.0,51.3243,51.535,51.3243,51.4892,33596.0
2020-10-23 13:30:00,56.19,56.31,56.18,56.23,46802.0,51.48,51.59,51.4709,51.5167,46802.0
2020-10-23 14:00:00,56.24,56.42,56.22,56.42,52752.0,51.5258,51.6907,51.5075,51.6907,52752.0
2020-10-23 14:30:00,56.41,56.45,56.17,56.19,39044.0,51.6816,51.7182,51.4617,51.48,39044.0
2020-10-23 15:00:00,56.21,56.43,56.2,56.23,89706.0,51.4983,51.6999,51.4892,51.5167,89706.0
2020-10-23 15:30:00,56.23,56.3,56.13,56.27,196204.0,51.5167,51.5808,51.4251,51.5533,196204.0
2020-10-26 09:30:00,55.65,55.78,55.43,55.6,82936.0,50.9853,51.1044,50.7837,50.9395,82936.0
2020-10-26 10:00:00,55.58,55.73,55.3,55.31,79210.0,50.9212,51.0586,50.6646,50.6738,79210.0
2020-10-26 10:30:00,55.25,55.29,54.97,54.98,76254.0,50.6188,50.6555,50.3623,50.3714,76254.0
2020-10-26 11:00:00,54.97,55.04,54.66,54.77,80392.0,50.3623,50.4264,50.0783,50.179,80392.0
2020-10-26 11:30:00,54.81,54.84,54.62,54.63,43960.0,50.2157,50.2432,50.0416,50.0508,43960.0
2020-10-26 12:00:00,54.66,54.76,54.52,54.7,50536.0,50.0783,50.1699,49.95,50.1149,50536.0
2020-10-26 12:30:00,54.66,54.66,54.24,54.28,46204.0,50.0783,50.0783,49.6935,49.7301,46204.0
2020-10-26 13:00:00,54.27,54.34,54.08,54.08,65458.0,49.721,49.7851,49.5469,49.5469,65458.0
2020-10-26 13:30:00,54.08,54.37,54.03,54.34,78702.0,49.5469,49.8126,49.5011,49.7851,78702.0
2020-10-26 14:00:00,54.31,54.48,54.24,54.47,44988.0,49.7576,49.9134,49.6935,49.9042,44988.0
2020-10-26 14:30:00,54.45,54.54,54.27,54.52,78630.0,49.8859,49.9683,49.721,49.95,78630.0
2020-10-26 15:00:00,54.52,54.63,54.38,54.62,63476.0,49.95,50.0508,49.8217,50.0416,63476.0
2020-10-26 15:30:00,54.62,54.93,54.46,54.91,286604.0,50.0416,50.3256,49.895,50.3073,286604.0
2020-10-27 09:30:00,54.98,55.29,54.56,54.69,166592.0,50.3714,50.6555,49.9867,50.1058,166592.0
2020-10-27 10:00:00,54.68,54.81,54.47,54.54,74684.0,50.0966,50.2157,49.9042,49.9683,74684.0
2020-10-27 10:30:00,54.55,54.86,54.54,54.58,57554.0,49.9775,50.2615,49.9683,50.005,57554.0
2020-10-27 11:00:00,54.6,54.88,54.57,54.73,42400.0,50.0233,50.2798,49.9958,50.1424,42400.0
2020-10-27 11:30:00,54.7,54.77,54.58,54.7,31488.0,50.1149,50.179,50.005,50.1149,31488.0
2020-10-27 12:00:00,54.7,54.71,54.51,54.52,25156.0,50.1149,50.1241,49.9408,49.95,25156.0
2020-10-27 12:30:00,54.52,54.55,54.32,54.4,34346.0,49.95,49.9775,49.7668,49.8401,34346.0
2020-10-27 13:00:00,54.41,54.51,54.29,54.49,49320.0,49.8492,49.9408,49.7393,49.9225,49320.0
2020-10-27 13:30:00,54.48,54.6,54.44,54.46,101826.0,49.9134,50.0233,49.8767,49.895,101826.0
2020-10-27 14:00:00,54.48,54.49,54.13,54.16,104160.0,49.9134,49.9225,49.5927,49.6202,104160.0
2020-10-27 14:30:00,54.16,54.17,53.96,54.05,108992.0,49.6202,49.6293,49.4369,49.5194,108992.0
2020-10-27 15:00:00,54.05,54.1,53.85,53.99,197226.0,49.5194,49.5652,49.3362,49.4644,197226.0
2020-10-27 15:30:00,53.98,54.23,53.83,53.98,256324.0,49.4553,49.6843,49.3178,49.4553,256324.0
2020-10-28 09:30:00,53.02,53.26,52.18,52.26,278914.0,48.5757,48.7956,47.8061,47.8794,278914.0
2020-10-28 10:00:00,52.22,52.3,51.85,51.91,174798.0,47.8428,47.9161,47.5038,47.5588,174798.0
2020-10-28 10:30:00,51.9,52.13,51.72,51.88,153872.0,47.5496,47.7603,47.3847,47.5313,153872.0
2020-10-28 11:00:00,51.87,51.99,51.71,51.75,62148.0,47.5221,47.6321,47.3755,47.4122,62148.0
2020-10-28 11:30:00,51.74,52.13,51.66,52.08,55082.0,47.403,47.7603,47.3297,47.7145,55082.0
2020-10-28 12:00:00,52.05,52.31,52.01,52.17,50708.0,47.687,47.9253,47.6504,47.797,50708.0
2020-10-28 12:30:00,52.15,52.24,51.92,51.98,55126.0,47.7787,47.8611,47.5679,47.6229,55126.0
2020-10-28 13:00:00,51.94,52.02,51.7,51.99,74098.0,47.5863,47.6596,47.3664,47.6321,74098.0
2020-10-28 13:30:00,51.93,52.09,51.88,51.97,85814.0,47.5771,47.7237,47.5313,47.6138,85814.0
2020-10-28 14:00:00,51.95,51.99,51.7,51.92,85144.0,47.5954,47.6321,47.3664,47.5679,85144.0
2020-10-28 14:30:00,51.93,51.98,51.67,51.91,174632.0,47.5771,47.6229,47.3389,47.5588,174632.0
2020-10-28 15:00:00,51.9,51.94,51.63,51.87,238694.0,47.5496,47.5863,47.3023,47.5221,238694.0
2020-10-28 15:30:00,51.88,51.95,51.2,51.24,706022.0,47.5313,47.5954,46.9083,46.9449,706022.0
2020-10-29 09:30:00,51.27,51.83,51.17,51.73,224182.0,46.9724,47.4855,46.8808,47.3939,224182.0
2020-10-29 10:00:00,51.82,52.41,51.72,52.38,172470.0,47.4763,48.0169,47.3847,47.9894,172470.0
2020-10-29 10:30:00,52.38,52.74,52.31,52.69,160098.0,47.9894,48.3192,47.9253,48.2734,160098.0
2020-10-29 11:00:00,52.66,52.93,52.6,52.78,75552.0,48.2459,48.4933,48.1909,48.3559,75552.0
2020-10-29 11:30:00,52.79,52.79,52.31,52.42,88222.0,48.365,48.365,47.9253,48.026,88222.0
2020-10-29 12:00:00,52.43,52.64,52.31,52.6,144454.0,48.0352,48.2276,47.9253,48.1909,144454.0
2020-10-29 12:30:00,52.59,52.88,52.55,52.81,126276.0,48.1818,48.4475,48.1451,48.3833,126276.0
2020-10-29 13:00:00,52.83,52.95,52.73,52.94,72172.0,48.4017,48.5116,48.31,48.5024,72172.0
2020-10-29 13:30:00,52.97,53.22,52.93,53.16,85360.0,48.5299,48.759,48.4933,48.704,85360.0
2020-10-29 14:00:00,53.18,53.72,53.17,53.68,125704.0,48.7223,49.2171,48.7132,49.1804,125704.0
2020-10-29 14:30:00,53.68,53.77,53.34,53.4,99812.0,49.1804,49.2629,48.8689,48.9239,99812.0
2020-10-29 15:00:00,53.41,53.59,53.29,53.41,116960.0,48.933,49.098,48.8231,48.933,116960.0
2020-10-29 15:30:00,53.44,53.78,53.12,53.15,437464.0,48.9605,49.272,48.6674,48.6948,437464.0
2020-10-30 09:30:00,52.52,53.12,52.25,52.77,143102.0,48.1176,48.6674,47.8703,48.3467,143102.0
2020-10-30 10:00:00,52.8,53.2,52.26,52.35,183384.0,48.3742,48.7407,47.8794,47.9619,183384.0
2020-10-30 10:30:00,52.31,52.4,51.91,51.91,78884.0,47.9253,48.0077,47.5588,47.5588,78884.0
2020-10-30 11:00:00,51.94,52.24,51.91,52.0,169434.0,47.5863,47.8611,47.5588,47.6412,169434.0
2020-10-30 11:30:00,51.96,52.08,51.86,51.93,76842.0,47.6046,47.7145,47.513,47.5771,76842.0
2020-10-30 12:00:00,51.91,52.74,51.88,52.69,131114.0,47.5588,48.3192,47.5313,48.2734,131114.0
2020-10-30 12:30:00,52.69,52.7,52.21,52.27,62164.0,48.2734,48.2826,47.8336,47.8886,62164.0
2020-10-30 13:00:00,52.27,52.37,52.13,52.25,30536.0,47.8886,47.9802,47.7603,47.8703,30536.0
2020-10-30 13:30:00,52.23,52.28,51.95,52.22,67456.0,47.852,47.8978,47.5954,47.8428,67456.0
2020-10-30 14:00:00,52.2,52.39,51.92,52.01,143580.0,47.8245,47.9985,47.5679,47.6504,143580.0
2020-10-30 14:30:00,51.99,52.31,51.96,52.17,92420.0,47.6321,47.9253,47.6046,47.797,92420.0
2020-10-30 15:00:00,52.21,52.38,52.13,52.19,132888.0,47.8336,47.9894,47.7603,47.8153,132888.0
2020-10-30 15:30:00,52.16,52.63,52.05,52.63,371984.0,47.7878,48.2184,47.687,48.2184,371984.0
2020-11-02 09:30:00,53.37,53.49,52.79,53.04,167064.0,48.8964,49.0063,48.365,48.5941,167064.0
2020-11-02 10:00:00,53.14,53.37,53.06,53.29,159688.0,48.6857,48.8964,48.6124,48.8231,159688.0
2020-11-02 10:30:00,53.27,53.27,52.72,52.95,116484.0,48.8048,48.8048,48.3009,48.5116,116484.0
2020-11-02 11:00:00,52.88,53.01,52.49,52.51,92096.0,48.4475,48.5666,48.0902,48.1085,92096.0
2020-11-02 11:30:00,52.54,52.77,52.4,52.65,45158.0,48.136,48.3467,48.0077,48.2368,45158.0
2020-11-02 12:00:00,52.66,52.73,52.51,52.6,38970.0,48.2459,48.31,48.1085,48.1909,38970.0
2020-11-02 12:30:00,52.6,52.62,52.24,52.39,36592.0,48.1909,48.2093,47.8611,47.9985,36592.0
2020-11-02 13:00:00,52.4,52.4,51.99,52.21,62262.0,48.0077,48.0077,47.6321,47.8336,62262.0
2020-11-02 13:30:00,52.23,52.37,52.04,52.1,86312.0,47.852,47.9802,47.6779,47.7329,86312.0
2020-11-02 14:00:00,52.08,52.5,52.08,52.49,57224.0,47.7145,48.0993,47.7145,48.0902,57224.0
2020-11-02 14:30:00,52.48,52.62,52.38,52.47,118160.0,48.081,48.2093,47.9894,48.0718,118160.0
2020-11-02 15:00:00,52.49,52.54,52.32,52.34,178168.0,48.0902,48.136,47.9344,47.9527,178168.0
2020-11-02 15:30:00,52.35,52.59,52.17,52.56,353078.0,47.9619,48.1818,47.797,48.1543,353078.0
2020-11-03 09:30:00,53.15,53.97,53.1,53.94,222896.0,48.6948,49.4461,48.649,49.4186,222896.0
2020-11-03 10:00:00,53.95,54.49,53.94,54.44,167996.0,49.4278,49.9225,49.4186,49.8767,167996.0
2020-11-03 10:30:00,54.46,54.54,54.21,54.28,148726.0,49.895,49.9683,49.666,49.7301,148726.0
2020-11-03 11:00:00,54.27,54.44,54.13,54.16,144212.0,49.721,49.8767,49.5927,49.6202,144212.0
2020-11-03 11:30:00,54.17,54.3,54.13,54.27,118812.0,49.6293,49.7484,49.5927,49.721,118812.0
2020-11-03 12:00:00,54.24,54.46,54.21,54.4,89632.0,49.6935,49.895,49.666,49.8401,89632.0
2020-11-03 12:30:00,54.38,54.43,54.09,54.14,54666.0,49.8217,49.8675,49.556,49.6019,54666.0
2020-11-03 13:00:00,54.14,54.25,54.05,54.1,49972.0,49.6019,49.7026,49.5194,49.5652,49972.0
2020-11-03 13:30:00,54.11,54.2,53.82,53.84,51776.0,49.5744,49.6568,49.3087,49.327,51776.0
2020-11-03 14:00:00,53.83,54.1,53.83,53.96,62530.0,49.3178,49.5652,49.3178,49.4369,62530.0
2020-11-03 14:30:00,53.97,54.21,53.93,54.17,50094.0,49.4461,49.666,49.4095,49.6293,50094.0
2020-11-03 15:00:00,54.15,54.31,53.98,54.31,119886.0,49.611,49.7576,49.4553,49.7576,119886.0
2020-11-03 15:30:00,54.31,54.82,54.24,54.49,739792.0,49.7576,50.2249,49.6935,49.9225,739792.0
2020-11-04 09:30:00,56.08,56.09,54.27,55.48,346432.0,51.3792,51.3884,49.721,50.8295,346432.0
2020-11-04 10:00:00,55.43,56.04,55.43,55.94,203252.0,50.7837,51.3426,50.7837,51.251,203252.0
2020-11-04 10:30:00,55.99,56.13,55.66,55.94,149822.0,51.2968,51.4251,50.9944,51.251,149822.0
2020-11-04 11:00:00,55.93,55.97,55.6,55.8,174562.0,51.2418,51.2785,50.9395,51.1227,174562.0
2020-11-04 11:30:00,55.82,56.63,55.78,56.48,157596.0,51.141,51.8831,51.1044,51.7457,157596.0
2020-11-04 12:00:00,56.49,56.92,56.27,56.83,255824.0,51.7549,52.1488,51.5533,52.0664,255824.0
2020-11-04 12:30:00,56.85,57.04,56.7,56.82,115612.0,52.0847,52.2588,51.9473,52.0572,115612.0
2020-11-04 13:00:00,56.83,56.83,56.54,56.78,102146.0,52.0664,52.0664,51.8007,52.0206,102146.0
2020-11-04 13:30:00,56.78,56.98,56.52,56.65,122056.0,52.0206,52.2038,51.7824,51.9015,122056.0
2020-11-04 14:00:00,56.67,57.0,56.67,56.76,96880.0,51.9198,52.2221,51.9198,52.0022,96880.0
2020-11-04 14:30:00,56.8,56.97,56.64,56.91,80278.0,52.0389,52.1946,51.8923,52.1397,80278.0
2020-11-04 15:00:00,56.92,56.99,56.59,56.59,114930.0,52.1488,52.213,51.8465,51.8465,114930.0
2020-11-04 15:30:00,56.59,56.87,56.48,56.66,413864.0,51.8465,52.103,51.7457,51.9106,413864.0
2020-11-05 09:30:00,57.66,58.27,57.0,58.06,392332.0,52.8268,53.3857,52.2221,53.1933,392332.0
2020-11-05 10:00:00,58.07,58.84,57.99,58.38,253508.0,53.2024,53.9079,53.1291,53.4865,253508.0
2020-11-05 10:30:00,58.4,58.48,58.04,58.48,119248.0,53.5048,53.5781,53.175,53.5781,119248.0
2020-11-05 11:00:00,58.47,58.56,58.15,58.56,109050.0,53.5689,53.6514,53.2757,53.6514,109050.0
2020-11-05 11:30:00,58.56,58.85,58.3,58.42,140652.0,53.6514,53.9171,53.4132,53.5231,140652.0
2020-11-05 12:00:00,58.45,58.68,58.24,58.3,148150.0,53.5506,53.7613,53.3582,53.4132,148150.0
2020-11-05 12:30:00,58.33,58.35,58.11,58.17,54354.0,53.4406,53.459,53.2391,53.2941,54354.0
2020-11-05 13:00:00,58.22,58.4,58.18,58.28,80412.0,53.3399,53.5048,53.3032,53.3948,80412.0
2020-11-05 13:30:00,58.3,58.91,58.27,58.77,172476.0,53.4132,53.972,53.3857,53.8438,172476.0
2020-11-05 14:00:00,58.77,58.84,58.56,58.71,360464.0,53.8438,53.9079,53.6514,53.7888,360464.0
2020-11-05 14:30:00,58.75,58.9,58.62,58.87,409696.0,53.8254,53.9629,53.7063,53.9354,409696.0
2020-11-05 15:00:00,58.85,59.0,58.66,58.74,373572.0,53.9171,54.0545,53.743,53.8163,373572.0
2020-11-05 15:30:00,58.74,59.32,58.51,59.23,688702.0,53.8163,54.3477,53.6056,54.2652,688702.0
2020-11-06 09:30:00,60.54,61.8,60.02,60.88,909790.0,55.4654,56.6198,54.989,55.7769,909790.0
2020-11-06 10:00:00,60.92,61.97,60.87,61.62,559502.0,55.8135,56.7755,55.7677,56.4549,559502.0
2020-11-06 10:30:00,61.59,62.56,61.49,62.33,402054.0,56.4274,57.3161,56.3358,57.1054,402054.0
2020-11-06 11:00:00,62.35,62.75,62.04,62.34,400840.0,57.1237,57.4901,56.8397,57.1145,400840.0
2020-11-06 11:30:00,62.4,62.63,62.36,62.51,207594.0,57.1695,57.3802,57.1328,57.2703,207594.0
2020-11-06 12:00:00,62.47,63.0,62.47,62.94,265102.0,57.2336,57.7192,57.2336,57.6642,265102.0
2020-11-06 12:30:00,62.95,63.35,62.75,63.17,386162.0,57.6734,58.0399,57.4901,57.8749,386162.0
2020-11-06 13:00:00,63.17,63.4,62.89,62.95,327446.0,57.8749,58.0857,57.6184,57.6734,327446.0
2020-11-06 13:30:00,62.91,62.93,62.09,62.13,422866.0,57.6367,57.6551,56.8855,56.9221,422866.0
2020-11-06 14:00:00,62.12,62.6,62.12,62.37,169328.0,56.913,57.3527,56.913,57.142,169328.0
2020-11-06 14:30:00,62.42,62.64,62.37,62.49,130756.0,57.1878,57.3894,57.142,57.2519,130756.0
2020-11-06 15:00:00,62.52,62.78,62.42,62.59,292108.0,57.2794,57.5176,57.1878,57.3436,292108.0
2020-11-06 15:30:00,62.6,63.1,62.5,62.63,639054.0,57.3527,57.8108,57.2611,57.3802,639054.0
2020-11-09 09:30:00,65.5,65.83,63.88,64.49,565770.0,60.0096,60.312,58.5254,59.0843,565770.0
2020-11-09 10:00:00,64.42,65.14,64.2,64.81,213792.0,59.0202,59.6798,58.8186,59.3775,213792.0
2020-11-09 10:30:00,64.83,64.92,63.96,64.28,162528.0,59.3958,59.4783,58.5987,58.8919,162528.0
2020-11-09 11:00:00,64.21,64.34,63.47,63.83,147632.0,58.8278,58.9469,58.1498,58.4796,147632.0
2020-11-09 11:30:00,63.83,64.05,63.55,63.6,132406.0,58.4796,58.6812,58.2231,58.2689,132406.0
2020-11-09 12:00:00,63.62,63.83,63.26,63.67,112206.0,58.2872,58.4796,57.9574,58.333,112206.0
2020-11-09 12:30:00,63.66,63.95,63.56,63.93,121028.0,58.3239,58.5896,58.2323,58.5712,121028.0
2020-11-09 13:00:00,63.97,64.11,63.7,63.91,111294.0,58.6079,58.7361,58.3605,58.5529,111294.0
2020-11-09 13:30:00,63.95,64.27,63.95,64.24,105594.0,58.5896,58.8827,58.5896,58.8553,105594.0
2020-11-09 14:00:00,64.23,64.32,63.79,63.91,132384.0,58.8461,58.9285,58.443,58.5529,132384.0
2020-11-09 14:30:00,63.93,64.36,63.67,64.17,130638.0,58.5712,58.9652,58.333,58.7911,130638.0
2020-11-09 15:00:00,64.2,64.81,64.08,64.11,169550.0,58.8186,59.3775,58.7087,58.7361,169550.0
2020-11-09 15:30:00,64.11,64.29,63.15,63.19,502228.0,58.7361,58.9011,57.8566,57.8933,502228.0
2020-11-10 09:30:00,62.27,62.85,61.65,62.5,224838.0,57.0504,57.5818,56.4824,57.2611,224838.0
2020-11-10 10:00:00,62.42,62.85,61.35,61.42,99522.0,57.1878,57.5818,56.2075,56.2716,99522.0
2020-11-10 10:30:00,61.44,61.58,61.06,61.44,117610.0,56.29,56.4182,55.9418,56.29,117610.0
2020-11-10 11:00:00,61.46,62.24,61.4,62.18,150046.0,56.3083,57.0229,56.2533,56.9679,150046.0
2020-11-10 11:30:00,62.18,62.61,62.0,62.42,97834.0,56.9679,57.3619,56.803,57.1878,97834.0
2020-11-10 12:00:00,62.44,62.58,62.12,62.17,100172.0,57.2061,57.3344,56.913,56.9588,100172.0
2020-11-10 12:30:00,62.19,62.35,61.92,62.09,115710.0,56.9771,57.1237,56.7297,56.8855,115710.0
2020-11-10 13:00:00,62.11,62.15,61.14,61.23,132636.0,56.9038,56.9404,56.0151,56.0976,132636.0
2020-11-10 13:30:00,61.18,61.21,60.78,60.87,249332.0,56.0517,56.0792,55.6853,55.7677,249332.0
2020-11-10 14:00:00,60.88,61.41,60.69,60.77,213920.0,55.7769,56.2625,55.6028,55.6761,213920.0
2020-11-10 14:30:00,60.78,61.15,60.74,61.09,236396.0,55.6853,56.0243,55.6486,55.9693,236396.0
2020-11-10 15:00:00,61.06,61.16,60.63,60.76,450724.0,55.9418,56.0334,55.5479,55.667,450724.0
2020-11-10 15:30:00,60.77,61.29,60.75,60.96,422002.0,55.6761,56.1525,55.6578,55.8502,422002.0
2020-11-11 09:30:00,61.87,62.68,61.51,62.37,100676.0,56.6839,57.426,56.3541,57.142,100676.0
2020-11-11 10:00:00,62.37,62.55,62.11,62.32,86550.0,57.142,57.3069,56.9038,57.0962,86550.0
2020-11-11 10:30:00,62.34,62.6,62.19,62.6,107554.0,57.1145,57.3527,56.9771,57.3527,107554.0
2020-11-11 11:00:00,62.62,62.86,62.26,62.8,84092.0,57.371,57.5909,57.0412,57.536,84092.0
2020-11-11 11:30:00,62.83,63.32,62.76,63.3,99070.0,57.5634,58.0124,57.4993,57.994,99070.0
2020-11-11 12:00:00,63.32,63.49,63.13,63.27,120412.0,58.0124,58.1681,57.8383,57.9666,120412.0
2020-11-11 12:30:00,63.29,63.32,62.94,63.06,58110.0,57.9849,58.0124,57.6642,57.7742,58110.0
2020-11-11 13:00:00,63.08,63.24,62.96,63.21,51586.0,57.7925,57.9391,57.6825,57.9116,51586.0
2020-11-11 13:30:00,63.18,63.29,63.08,63.1,73340.0,57.8841,57.9849,57.7925,57.8108,73340.0
2020-11-11 14:00:00,63.13,63.27,63.1,63.13,73478.0,57.8383,57.9666,57.8108,57.8383,73478.0
2020-11-11 14:30:00,63.12,63.32,63.01,63.09,581970.0,57.8291,58.0124,57.7284,57.8016,581970.0
2020-11-11 15:00:00,63.06,63.2,62.9,62.91,93246.0,57.7742,57.9024,57.6276,57.6367,93246.0
2020-11-11 15:30:00,62.88,63.17,62.77,63.13,422850.0,57.6093,57.8749,57.5085,57.8383,422850.0
2020-11-12 09:30:00,62.87,62.97,62.02,62.33,99288.0,57.6001,57.6917,56.8213,57.1054,99288.0
2020-11-12 10:00:00,62.42,62.8,62.29,62.65,87990.0,57.1878,57.536,57.0687,57.3985,87990.0
2020-11-12 10:30:00,62.69,63.27,62.69,62.98,114132.0,57.4352,57.9666,57.4352,57.7009,114132.0
2020-11-12 11:00:00,62.87,62.99,62.62,62.67,51764.0,57.6001,57.71,57.371,57.4169,51764.0
2020-11-12 11:30:00,62.7,62.8,62.42,62.78,143966.0,57.4443,57.536,57.1878,57.5176,143966.0
2020-11-12 12:00:00,62.76,62.84,62.49,62.56,43806.0,57.4993,57.5726,57.2519,57.3161,43806.0
2020-11-12 12:30:00,62.44,62.49,61.94,62.09,71344.0,57.2061,57.2519,56.748,56.8855,71344.0
2020-11-12 13:00:00,62.07,62.24,61.97,61.97,76322.0,56.8671,57.0229,56.7755,56.7755,76322.0
2020-11-12 13:30:00,61.92,62.42,61.92,62.4,76130.0,56.7297,57.1878,56.7297,57.1695,76130.0
2020-11-12 14:00:00,62.43,62.44,62.05,62.07,48768.0,57.197,57.2061,56.8488,56.8671,48768.0
2020-11-12 14:30:00,62.01,62.23,61.6,61.6,60126.0,56.8122,57.0137,56.4365,56.4365,60126.0
2020-11-12 15:00:00,61.62,61.75,61.48,61.57,87718.0,56.4549,56.574,56.3266,56.4091,87718.0
2020-11-12 15:30:00,61.57,61.86,61.47,61.73,271104.0,56.4091,56.6747,56.3174,56.5556,271104.0
2020-11-13 09:30:00,62.58,63.57,62.35,63.55,133818.0,57.3344,58.2414,57.1237,58.2231,133818.0
2020-11-13 10:00:00,63.52,63.55,62.88,63.03,105808.0,58.1956,58.2231,57.6093,57.7467,105808.0
2020-11-13 10:30:00,63.03,63.03,62.68,62.8,68530.0,57.7467,57.7467,57.426,57.536,68530.0
2020-11-13 11:00:00,62.79,63.2,62.78,63.11,68882.0,57.5268,57.9024,57.5176,57.82,68882.0
2020-11-13 11:30:00,63.1,63.32,62.92,63.27,74920.0,57.8108,58.0124,57.6459,57.9666,74920.0
2020-11-13 12:00:00,63.27,63.3,63.03,63.08,32262.0,57.9666,57.994,57.7467,57.7925,32262.0
2020-11-13 12:30:00,63.07,63.07,62.86,62.9,53834.0,57.7833,57.7833,57.5909,57.6276,53834.0
2020-11-13 13:00:00,62.92,63.04,62.89,62.97,59274.0,57.6459,57.7558,57.6184,57.6917,59274.0
2020-11-13 13:30:00,62.96,62.99,62.73,62.85,54838.0,57.6825,57.71,57.4718,57.5818,54838.0
2020-11-13 14:00:00,62.87,62.99,62.77,62.89,59742.0,57.6001,57.71,57.5085,57.6184,59742.0
2020-11-13 14:30:00,62.87,62.93,62.79,62.92,40504.0,57.6001,57.6551,57.5268,57.6459,40504.0
2020-11-13 15:00:00,62.88,62.9,62.72,62.81,85166.0,57.6093,57.6276,57.4627,57.5451,85166.0
2020-11-13 15:30:00,62.83,63.23,62.8,63.05,189956.0,57.5634,57.9299,57.536,57.765,189956.0
2020-11-16 09:30:00,63.92,64.2,63.15,64.15,236530.0,58.5621,58.8186,57.8566,58.7728,236530.0
2020-11-16 10:00:00,64.2,64.64,64.16,64.39,70238.0,58.8186,59.2217,58.782,58.9927,70238.0
2020-11-16 10:30:00,64.42,64.49,64.18,64.45,65082.0,59.0202,59.0843,58.8003,59.0476,65082.0
2020-11-16 11:00:00,64.45,64.63,64.27,64.27,78454.0,59.0476,59.2126,58.8827,58.8827,78454.0
2020-11-16 11:30:00,64.25,64.42,64.24,64.39,33336.0,58.8644,59.0202,58.8553,58.9927,33336.0
2020-11-16 12:00:00,64.42,64.46,64.08,64.19,48102.0,59.0202,59.0568,58.7087,58.8094,48102.0
2020-11-16 12:30:00,64.17,64.3,64.06,64.3,58758.0,58.7911,58.9102,58.6903,58.9102,58758.0
2020-11-16 13:00:00,64.29,64.3,64.04,64.08,54060.0,58.9011,58.9102,58.672,58.7087,54060.0
2020-11-16 13:30:00,64.08,64.21,63.9,64.17,74664.0,58.7087,58.8278,58.5438,58.7911,74664.0
2020-11-16 14:00:00,64.16,64.4,64.06,64.38,48814.0,58.782,59.0018,58.6903,58.9835,48814.0
2020-11-16 14:30:00,64.37,64.44,64.29,64.41,58638.0,58.9744,59.0385,58.9011,59.011,58638.0
2020-11-16 15:00:00,64.39,64.58,64.33,64.48,77906.0,58.9927,59.1668,58.9377,59.0751,77906.0
2020-11-16 15:30:00,64.49,64.87,64.45,64.87,218222.0,59.0843,59.4324,59.0476,59.4324,218222.0
2020-11-17 09:30:00,63.9,64.26,62.99,63.33,205450.0,58.5438,58.8736,57.71,58.0215,205450.0
2020-11-17 10:00:00,63.35,63.63,63.32,63.32,247610.0,58.0399,58.2964,58.0124,58.0124,247610.0
2020-11-17 10:30:00,63.37,64.16,63.35,64.14,91046.0,58.0582,58.782,58.0399,58.7636,91046.0
2020-11-17 11:00:00,64.11,64.19,63.57,63.58,77288.0,58.7361,58.8094,58.2414,58.2506,77288.0
2020-11-17 11:30:00,63.6,63.91,63.51,63.79,109416.0,58.2689,58.5529,58.1864,58.443,109416.0
2020-11-17 12:00:00,63.85,63.99,63.75,63.87,65324.0,58.4979,58.6262,58.4063,58.5163,65324.0
2020-11-17 12:30:00,63.85,64.08,63.83,64.03,55572.0,58.4979,58.7087,58.4796,58.6629,55572.0
2020-11-17 13:00:00,64.04,64.15,63.85,63.94,112278.0,58.672,58.7728,58.4979,58.5804,112278.0
2020-11-17 13:30:00,63.93,63.96,63.69,63.9,50796.0,58.5712,58.5987,58.3514,58.5438,50796.0
2020-11-17 14:00:00,63.92,64.05,63.84,63.86,67786.0,58.5621,58.6812,58.4888,58.5071,67786.0
2020-11-17 14:30:00,63.88,63.96,63.82,63.88,64056.0,58.5254,58.5987,58.4705,58.5254,64056.0
2020-11-17 15:00:00,63.88,63.9,63.54,63.62,77316.0,58.5254,58.5438,58.2139,58.2872,77316.0
2020-11-17 15:30:00,63.62,63.74,63.43,63.71,235692.0,58.2872,58.3972,58.1131,58.3697,235692.0
2020-11-18 09:30:00,63.63,63.82,62.94,62.94,155326.0,58.2964,58.4705,57.6642,57.6642,155326.0
2020-11-18 10:00:00,63.04,63.59,62.81,63.54,187200.0,57.7558,58.2597,57.5451,58.2139,187200.0
2020-11-18 10:30:00,63.56,63.79,63.44,63.56,62858.0,58.2323,58.443,58.1223,58.2323,62858.0
2020-11-18 11:00:00,63.54,63.59,63.41,63.47,41182.0,58.2139,58.2597,58.0948,58.1498,41182.0
2020-11-18 11:30:00,63.48,63.61,63.41,63.6,30200.0,58.159,58.2781,58.0948,58.2689,30200.0
2020-11-18 12:00:00,63.63,63.88,63.63,63.69,48216.0,58.2964,58.5254,58.2964,58.3514,48216.0
2020-11-18 12:30:00,63.72,63.9,63.69,63.81,28214.0,58.3788,58.5438,58.3514,58.4613,28214.0
2020-11-18 13:00:00,63.79,63.79,63.57,63.57,75386.0,58.443,58.443,58.2414,58.2414,75386.0
2020-11-18 13:30:00,63.58,63.67,63.07,63.15,26222.0,58.2506,58.333,57.7833,57.8566,26222.0
2020-11-18 14:00:00,63.17,63.27,62.85,62.93,56410.0,57.8749,57.9666,57.5818,57.6551,56410.0
2020-11-18 14:30:00,62.93,63.27,62.86,63.12,93086.0,57.6551,57.9666,57.5909,57.8291,93086.0
2020-11-18 15:00:00,63.08,63.16,62.84,63.03,61508.0,57.7925,57.8658,57.5726,57.7467,61508.0
2020-11-18 15:30:00,63.05,63.09,62.37,62.38,286834.0,57.765,57.8016,57.142,57.1512,286834.0
2020-11-19 09:30:00,61.66,63.21,61.44,63.14,162754.0,56.6548,58.079,56.4526,58.0146,162754.0
2020-11-19 10:00:00,63.2,63.22,62.92,63.11,104670.0,58.0698,58.0881,57.8125,57.9871,104670.0
2020-11-19 10:30:00,63.15,63.36,62.97,63.24,60824.0,58.0238,58.2168,57.8584,58.1065,60824.0
2020-11-19 11:00:00,63.26,63.37,62.95,63.22,78406.0,58.1249,58.226,57.8401,58.0881,78406.0
2020-11-19 11:30:00,63.23,63.34,63.0,63.29,60014.0,58.0973,58.1984,57.886,58.1525,60014.0
2020-11-19 12:00:00,63.27,63.42,63.17,63.2,41934.0,58.1341,58.2719,58.0422,58.0698,41934.0
2020-11-19 12:30:00,63.2,63.31,63.02,63.15,31566.0,58.0698,58.1708,57.9044,58.0238,31566.0
2020-11-19 13:00:00,63.16,63.49,63.13,63.4,48850.0,58.033,58.3362,58.0054,58.2535,48850.0
2020-11-19 13:30:00,63.42,63.44,63.24,63.33,38598.0,58.2719,58.2903,58.1065,58.1892,38598.0
2020-11-19 14:00:00,63.36,63.44,63.29,63.38,34592.0,58.2168,58.2903,58.1525,58.2352,34592.0
2020-11-19 14:30:00,63.42,63.58,63.37,63.44,50636.0,58.2719,58.4189,58.226,58.2903,50636.0
2020-11-19 15:00:00,63.44,63.59,63.09,63.57,280750.0,58.2903,58.4281,57.9687,58.4097,280750.0
2020-11-19 15:30:00,63.58,63.84,63.47,63.77,195462.0,58.4189,58.6578,58.3178,58.5935,195462.0
2020-11-20 09:30:00,64.57,67.33,64.57,67.3,1738622.0,59.3286,61.8645,59.3286,61.8369,1738622.0
2020-11-20 10:00:00,67.29,67.64,67.01,67.38,689526.0,61.8278,62.1493,61.5705,61.9105,689526.0
2020-11-20 10:30:00,67.39,67.39,66.91,66.92,757906.0,61.9196,61.9196,61.4786,61.4878,757906.0
2020-11-20 11:00:00,66.92,67.05,66.59,66.86,671688.0,61.4878,61.6072,61.1846,61.4327,671688.0
2020-11-20 11:30:00,66.86,67.01,66.73,66.81,373666.0,61.4327,61.5705,61.3132,61.3867,373666.0
2020-11-20 12:00:00,66.82,67.06,66.38,67.06,568608.0,61.3959,61.6164,60.9916,61.6164,568608.0
2020-11-20 12:30:00,67.09,67.54,67.07,67.46,338336.0,61.644,62.0575,61.6256,61.984,338336.0
2020-11-20 13:00:00,67.43,67.63,66.94,66.96,364770.0,61.9564,62.1402,61.5062,61.5245,364770.0
2020-11-20 13:30:00,66.97,67.2,66.73,67.0,418142.0,61.5337,61.7451,61.3132,61.5613,418142.0
2020-11-20 14:00:00,67.0,67.04,66.66,66.74,506174.0,61.5613,61.5981,61.2489,61.3224,506174.0
2020-11-20 14:30:00,66.73,66.9,66.41,66.57,532512.0,61.3132,61.4694,61.0192,61.1662,532512.0
2020-11-20 15:00:00,66.56,66.57,66.0,66.13,536600.0,61.157,61.1662,60.6425,60.7619,536600.0
2020-11-20 15:30:00,66.11,66.35,65.39,65.45,1297576.0,60.7435,60.9641,60.082,60.1371,1297576.0
2020-11-23 09:30:00,65.77,66.2,65.35,65.92,357156.0,60.4311,60.8262,60.0452,60.569,357156.0
2020-11-23 10:00:00,65.95,65.95,65.39,65.42,442478.0,60.5965,60.5965,60.082,60.1096,442478.0
2020-11-23 10:30:00,65.4,66.01,65.39,65.78,174218.0,60.0912,60.6517,60.082,60.4403,174218.0
2020-11-23 11:00:00,65.77,65.82,65.04,65.15,109170.0,60.4311,60.4771,59.7604,59.8615,109170.0
2020-11-23 11:30:00,65.19,65.25,65.02,65.09,79798.0,59.8982,59.9534,59.742,59.8063,79798.0
2020-11-23 12:00:00,65.04,65.1,64.78,65.01,76514.0,59.7604,59.8155,59.5215,59.7328,76514.0
2020-11-23 12:30:00,65.02,65.21,64.98,65.17,43464.0,59.742,59.9166,59.7053,59.8798,43464.0
2020-11-23 13:00:00,65.2,65.74,65.18,65.7,143468.0,59.9074,60.4036,59.889,60.3668,143468.0
2020-11-23 13:30:00,65.7,65.76,65.45,65.6,238924.0,60.3668,60.422,60.1371,60.2749,238924.0
2020-11-23 14:00:00,65.59,65.6,65.31,65.39,212068.0,60.2658,60.2749,60.0085,60.082,212068.0
2020-11-23 14:30:00,65.39,65.76,65.39,65.66,105758.0,60.082,60.422,60.082,60.3301,105758.0
2020-11-23 15:00:00,65.68,65.92,65.67,65.8,80114.0,60.3485,60.569,60.3393,60.4587,80114.0
2020-11-23 15:30:00,65.81,66.02,65.64,65.75,379248.0,60.4679,60.6609,60.3117,60.4128,379248.0
2020-11-24 09:30:00,66.35,66.67,65.51,66.24,138190.0,60.9641,61.2581,60.1922,60.863,138190.0
2020-11-24 10:00:00,66.17,66.24,65.79,66.14,136816.0,60.7987,60.863,60.4495,60.7711,136816.0
2020-11-24 10:30:00,66.14,67.02,66.14,67.0,155700.0,60.7711,61.5797,60.7711,61.5613,155700.0
2020-11-24 11:00:00,67.02,67.25,66.86,67.21,124474.0,61.5797,61.791,61.4327,61.7543,124474.0
2020-11-24 11:30:00,67.18,67.32,66.7,66.71,87472.0,61.7267,61.8553,61.2857,61.2948,87472.0
2020-11-24 12:00:00,66.7,66.86,66.55,66.71,62596.0,61.2857,61.4327,61.1478,61.2948,62596.0
2020-11-24 12:30:00,66.69,66.72,66.48,66.64,35084.0,61.2765,61.304,61.0835,61.2305,35084.0
2020-11-24 13:00:00,66.67,66.91,66.64,66.85,54446.0,61.2581,61.4786,61.2305,61.4235,54446.0
2020-11-24 13:30:00,66.88,67.04,66.74,66.79,65104.0,61.451,61.5981,61.3224,61.3683,65104.0
2020-11-24 14:00:00,66.77,66.84,66.61,66.72,50648.0,61.35,61.4143,61.203,61.304,50648.0
2020-11-24 14:30:00,66.7,66.91,66.65,66.68,109080.0,61.2857,61.4786,61.2397,61.2673,109080.0
2020-11-24 15:00:00,66.67,66.75,66.58,66.73,65778.0,61.2581,61.3316,61.1754,61.3132,65778.0
2020-11-24 15:30:00,66.71,66.95,66.52,66.81,367110.0,61.2948,61.5154,61.1203,61.3867,367110.0
2020-11-25 09:30:00,66.23,66.77,66.13,66.29,179798.0,60.8538,61.35,60.7619,60.9089,179798.0
2020-11-25 10:00:00,66.28,66.28,65.67,65.73,100500.0,60.8997,60.8997,60.3393,60.3944,100500.0
2020-11-25 10:30:00,65.76,65.84,65.6,65.73,141368.0,60.422,60.4955,60.2749,60.3944,141368.0
2020-11-25 11:00:00,65.74,65.97,65.69,65.85,125302.0,60.4036,60.6149,60.3576,60.5047,125302.0
2020-11-25 11:30:00,65.85,65.98,65.75,65.92,53558.0,60.5047,60.6241,60.4128,60.569,53558.0
2020-11-25 12:00:00,65.92,66.01,65.7,65.87,51822.0,60.569,60.6517,60.3668,60.523,51822.0
2020-11-25 12:30:00,65.86,66.07,65.82,66.02,45244.0,60.5138,60.7068,60.4771,60.6609,45244.0
2020-11-25 13:00:00,65.99,66.11,65.83,65.89,61314.0,60.6333,60.7435,60.4863,60.5414,61314.0
2020-11-25 13:30:00,65.86,65.9,65.72,65.81,47940.0,60.5138,60.5506,60.3852,60.4679,47940.0
2020-11-25 14:00:00,65.81,66.11,65.73,66.08,83638.0,60.4679,60.7435,60.3944,60.716,83638.0
2020-11-25 14:30:00,66.2,66.24,65.99,66.19,133548.0,60.8262,60.863,60.6333,60.8171,133548.0
2020-11-25 15:00:00,66.19,66.29,66.11,66.23,89360.0,60.8171,60.9089,60.7435,60.8538,89360.0
2020-11-25 15:30:00,66.23,66.24,65.95,65.99,277620.0,60.8538,60.863,60.5965,60.6333,277620.0
2020-11-27 09:30:00,66.89,67.0,66.54,66.63,153710.0,61.4602,61.5613,61.1386,61.2213,153710.0
2020-11-27 10:00:00,66.64,66.96,66.61,66.89,111790.0,61.2305,61.5245,61.203,61.4602,111790.0
2020-11-27 10:30:00,66.91,66.97,66.52,66.69,71268.0,61.4786,61.5337,61.1203,61.2765,71268.0
2020-11-27 11:00:00,66.69,66.76,66.33,66.57,144690.0,61.2765,61.3408,60.9457,61.1662,144690.0
2020-11-27 11:30:00,66.61,66.7,66.32,66.5,99382.0,61.203,61.2857,60.9365,61.1019,99382.0
2020-11-27 12:00:00,66.53,66.57,66.32,66.42,73740.0,61.1295,61.1662,60.9365,61.0284,73740.0
2020-11-27 12:30:00,66.4,66.51,66.15,66.51,133414.0,61.01,61.1111,60.7803,61.1111,133414.0
2020-11-30 09:30:00,66.5,66.86,65.96,66.7,81568.0,61.1019,61.4327,60.6057,61.2857,81568.0
2020-11-30 10:00:00,66.61,66.67,66.17,66.21,49578.0,61.203,61.2581,60.7987,60.8354,49578.0
2020-11-30 10:30:00,66.22,66.33,65.66,66.17,50526.0,60.8446,60.9457,60.3301,60.7987,50526.0
2020-11-30 11:00:00,66.23,66.39,66.03,66.06,63692.0,60.8538,61.0008,60.67,60.6976,63692.0
2020-11-30 11:30:00,66.03,66.48,65.83,66.39,75466.0,60.67,61.0835,60.4863,61.0008,75466.0
2020-11-30 12:00:00,66.41,66.44,66.2,66.29,57004.0,61.0192,61.0468,60.8262,60.9089,57004.0
2020-11-30 12:30:00,66.31,66.65,66.2,66.64,46842.0,60.9273,61.2397,60.8262,61.2305,46842.0
2020-11-30 13:00:00,66.64,66.66,66.35,66.47,54742.0,61.2305,61.2489,60.9641,61.0743,54742.0
2020-11-30 13:30:00,66.46,66.51,66.24,66.41,41876.0,61.0651,61.1111,60.863,61.0192,41876.0
2020-11-30 14:00:00,66.38,66.73,66.36,66.69,89516.0,60.9916,61.3132,60.9733,61.2765,89516.0
2020-11-30 14:30:00,66.69,67.02,66.64,67.0,43326.0,61.2765,61.5797,61.2305,61.5613,43326.0
2020-11-30 15:00:00,67.04,67.35,66.91,67.13,221890.0,61.5981,61.8829,61.4786,61.6807,221890.0
2020-11-30 15:30:00,67.14,67.41,66.92,67.27,787514.0,61.6899,61.938,61.4878,61.8094,787514.0
2020-12-01 09:30:00,68.21,68.62,66.94,68.09,512582.0,62.6731,63.0498,61.5062,62.5628,512582.0
2020-12-01 10:00:00,68.15,68.5,68.0,68.25,147696.0,62.6179,62.9395,62.4801,62.7098,147696.0
2020-12-01 10:30:00,68.25,68.56,68.05,68.41,308982.0,62.7098,62.9947,62.5261,62.8568,308982.0
2020-12-01 11:00:00,68.4,68.75,68.4,68.75,164170.0,62.8477,63.1692,62.8477,63.1692,164170.0
2020-12-01 11:30:00,68.69,68.79,68.35,68.42,81286.0,63.1141,63.206,62.8017,62.866,81286.0
2020-12-01 12:00:00,68.42,68.59,68.3,68.49,90148.0,62.866,63.0222,62.7558,62.9303,90148.0
2020-12-01 12:30:00,68.5,68.56,68.27,68.33,64870.0,62.9395,62.9947,62.7282,62.7833,64870.0
2020-12-01 13:00:00,68.33,68.68,68.27,68.61,135012.0,62.7833,63.1049,62.7282,63.0406,135012.0
2020-12-01 13:30:00,68.63,68.92,68.61,68.89,133258.0,63.059,63.3254,63.0406,63.2979,133258.0
2020-12-01 14:00:00,68.89,69.42,68.87,69.4,141152.0,63.2979,63.7849,63.2795,63.7665,141152.0
2020-12-01 14:30:00,69.39,69.39,68.91,68.91,189370.0,63.7573,63.7573,63.3163,63.3163,189370.0
2020-12-01 15:00:00,68.94,68.99,68.64,68.92,122416.0,63.3438,63.3898,63.0682,63.3254,122416.0
2020-12-01 15:30:00,68.91,68.91,68.49,68.49,542134.0,63.3163,63.3163,62.9303,62.9303,542134.0
2020-12-02 09:30:00,67.79,68.41,67.69,68.33,771368.0,62.2872,62.8568,62.1953,62.7833,771368.0
2020-12-02 10:00:00,68.24,68.48,68.01,68.39,77256.0,62.7006,62.9212,62.4893,62.8385,77256.0
2020-12-02 10:30:00,68.34,68.54,68.19,68.39,135286.0,62.7925,62.9763,62.6547,62.8385,135286.0
2020-12-02 11:00:00,68.4,68.53,68.14,68.14,84644.0,62.8477,62.9671,62.6088,62.6088,84644.0
2020-12-02 11:30:00,68.16,68.25,68.06,68.13,93182.0,62.6271,62.7098,62.5353,62.5996,93182.0
2020-12-02 12:00:00,68.11,68.25,67.94,68.18,70646.0,62.5812,62.7098,62.425,62.6455,70646.0
2020-12-02 12:30:00,68.16,68.41,68.15,68.21,70538.0,62.6271,62.8568,62.6179,62.6731,70538.0
2020-12-02 13:00:00,68.17,68.3,68.1,68.17,43022.0,62.6363,62.7558,62.572,62.6363,43022.0
2020-12-02 13:30:00,68.2,68.34,68.12,68.3,76658.0,62.6639,62.7925,62.5904,62.7558,76658.0
2020-12-02 14:00:00,68.3,68.64,68.16,68.62,195102.0,62.7558,63.0682,62.6271,63.0498,195102.0
2020-12-02 14:30:00,68.6,69.0,68.57,68.85,87966.0,63.0314,63.399,63.0039,63.2611,87966.0
2020-12-02 15:00:00,68.86,68.92,68.65,68.7,77924.0,63.2703,63.3254,63.0774,63.1233,77924.0
2020-12-02 15:30:00,68.7,68.82,68.56,68.7,223086.0,63.1233,63.2336,62.9947,63.1233,223086.0
2020-12-03 09:30:00,68.83,69.39,68.57,69.32,109244.0,63.2428,63.7573,63.0039,63.693,109244.0
2020-12-03 10:00:00,69.36,69.95,69.29,69.89,121172.0,63.7297,64.2718,63.6654,64.2167,121172.0
2020-12-03 10:30:00,69.88,70.08,69.54,69.64,208966.0,64.2075,64.3913,63.8951,63.987,208966.0
2020-12-03 11:00:00,69.61,70.0,69.55,69.95,125792.0,63.9594,64.3178,63.9043,64.2718,125792.0
2020-12-03 11:30:00,69.97,70.24,69.82,70.14,99660.0,64.2902,64.5383,64.1524,64.4464,99660.0
2020-12-03 12:00:00,70.17,70.26,69.91,70.11,111156.0,64.474,64.5567,64.2351,64.4188,111156.0
2020-12-03 12:30:00,70.06,70.22,69.96,70.15,71194.0,64.3729,64.5199,64.281,64.4556,71194.0
2020-12-03 13:00:00,70.17,70.19,69.6,69.83,89232.0,64.474,64.4924,63.9502,64.1616,89232.0
2020-12-03 13:30:00,69.87,69.87,69.42,69.56,140256.0,64.1983,64.1983,63.7849,63.9135,140256.0
2020-12-03 14:00:00,69.55,69.79,69.5,69.58,115786.0,63.9043,64.1248,63.8584,63.9319,115786.0
2020-12-03 14:30:00,69.56,69.71,69.5,69.71,108182.0,63.9135,64.0513,63.8584,64.0513,108182.0
2020-12-03 15:00:00,69.7,69.85,69.56,69.8,165218.0,64.0421,64.18,63.9135,64.134,165218.0
2020-12-03 15:30:00,69.79,69.79,69.04,69.26,416256.0,64.1248,64.1248,63.4357,63.6378,416256.0
2020-12-04 09:30:00,69.3,69.73,69.16,69.64,130368.0,63.6746,64.0697,63.546,63.987,130368.0
2020-12-04 10:00:00,69.64,70.37,69.44,70.14,121320.0,63.987,64.6577,63.8032,64.4464,121320.0
2020-12-04 10:30:00,70.14,70.68,70.09,70.22,127444.0,64.4464,64.9426,64.4005,64.5199,127444.0
2020-12-04 11:00:00,70.18,70.42,70.05,70.35,76666.0,64.4832,64.7037,64.3637,64.6394,76666.0
2020-12-04 11:30:00,70.36,70.59,70.26,70.36,88848.0,64.6486,64.8599,64.5567,64.6486,88848.0
2020-12-04 12:00:00,70.42,70.73,70.41,70.69,208852.0,64.7037,64.9885,64.6945,64.9518,208852.0
2020-12-04 12:30:00,70.68,71.07,70.66,70.92,77826.0,64.9426,65.3009,64.9242,65.1631,77826.0
2020-12-04 13:00:00,70.94,71.29,70.82,71.29,181134.0,65.1815,65.5031,65.0712,65.5031,181134.0
2020-12-04 13:30:00,71.31,71.44,71.22,71.42,130034.0,65.5214,65.6409,65.4387,65.6225,130034.0
2020-12-04 14:00:00,71.44,71.7,71.36,71.56,155888.0,65.6409,65.8798,65.5674,65.7511,155888.0
2020-12-04 14:30:00,71.61,71.88,71.55,71.71,151528.0,65.7971,66.0452,65.742,65.889,151528.0
2020-12-04 15:00:00,71.72,71.85,71.66,71.72,154422.0,65.8982,66.0176,65.843,65.8982,154422.0
2020-12-04 15:30:00,71.72,72.25,71.67,72.14,555408.0,65.8982,66.3851,65.8522,66.2841,555408.0
2020-12-07 09:30:00,71.95,72.22,71.3,71.77,168542.0,66.1095,66.3576,65.5122,65.9441,168542.0
2020-12-07 10:00:00,71.72,72.25,71.71,72.04,81860.0,65.8982,66.3851,65.889,66.1922,81860.0
2020-12-07 10:30:00,72.05,72.3,71.96,72.15,47228.0,66.2014,66.4311,66.1187,66.2933,47228.0
2020-12-07 11:00:00,72.13,72.4,72.11,72.31,51464.0,66.2749,66.523,66.2565,66.4403,51464.0
2020-12-07 11:30:00,72.3,72.46,72.11,72.45,53094.0,66.4311,66.5781,66.2565,66.5689,53094.0
2020-12-07 12:00:00,72.41,72.48,72.19,72.47,44352.0,66.5321,66.5965,66.33,66.5873,44352.0
2020-12-07 12:30:00,72.44,72.49,72.31,72.32,52376.0,66.5597,66.6057,66.4403,66.4495,52376.0
2020-12-07 13:00:00,72.31,72.33,72.08,72.18,84842.0,66.4403,66.4586,66.2289,66.3208,84842.0
2020-12-07 13:30:00,72.16,72.29,72.03,72.26,84182.0,66.3024,66.4219,66.183,66.3943,84182.0
2020-12-07 14:00:00,72.22,72.49,72.13,72.44,104882.0,66.3576,66.6057,66.2749,66.5597,104882.0
2020-12-07 14:30:00,72.44,72.47,72.3,72.32,96732.0,66.5597,66.5873,66.4311,66.4495,96732.0
2020-12-07 15:00:00,72.31,72.45,72.18,72.35,85088.0,66.4403,66.5689,66.3208,66.477,85088.0
2020-12-07 15:30:00,72.36,72.67,72.19,72.53,266092.0,66.4862,66.771,66.33,66.6424,266092.0
2020-12-08 09:30:00,71.76,72.64,71.76,72.5,137644.0,65.9349,66.7435,65.9349,66.6148,137644.0
2020-12-08 10:00:00,72.57,72.57,71.58,71.75,148726.0,66.6792,66.6792,65.7695,65.9257,148726.0
2020-12-08 10:30:00,71.75,72.12,71.63,72.01,119428.0,65.9257,66.2657,65.8155,66.1646,119428.0
2020-12-08 11:00:00,72.05,72.12,71.83,71.98,195310.0,66.2014,66.2657,65.9992,66.137,195310.0
2020-12-08 11:30:00,71.98,72.05,71.87,72.0,89026.0,66.137,66.2014,66.036,66.1554,89026.0
2020-12-08 12:00:00,71.98,72.04,71.8,71.96,50920.0,66.137,66.1922,65.9717,66.1187,50920.0
2020-12-08 12:30:00,71.96,72.01,71.83,71.86,72602.0,66.1187,66.1646,65.9992,66.0268,72602.0
2020-12-08 13:00:00,71.88,71.91,71.76,71.86,79596.0,66.0452,66.0727,65.9349,66.0268,79596.0
2020-12-08 13:30:00,71.88,72.27,71.88,72.24,56070.0,66.0452,66.4035,66.0452,66.3759,56070.0
2020-12-08 14:00:00,72.26,72.46,72.21,72.43,87560.0,66.3943,66.5781,66.3484,66.5505,87560.0
2020-12-08 14:30:00,72.43,72.43,72.26,72.36,66572.0,66.5505,66.5505,66.3943,66.4862,66572.0
2020-12-08 15:00:00,72.36,72.42,72.11,72.14,74932.0,66.4862,66.5413,66.2565,66.2841,74932.0
2020-12-08 15:30:00,72.14,72.44,72.1,72.33,238172.0,66.2841,66.5597,66.2473,66.4586,238172.0
2020-12-09 09:30:00,71.46,72.11,70.95,72.03,334878.0,65.6593,66.2565,65.1907,66.183,334878.0
2020-12-09 10:00:00,72.0,72.14,71.53,71.6,128206.0,66.1554,66.2841,65.7236,65.7879,128206.0
2020-12-09 10:30:00,71.61,71.61,71.39,71.56,168956.0,65.7971,65.7971,65.5949,65.7511,168956.0
2020-12-09 11:00:00,71.55,71.56,71.11,71.21,252344.0,65.742,65.7511,65.3377,65.4296,252344.0
2020-12-09 11:30:00,71.25,71.34,71.14,71.34,80760.0,65.4663,65.549,65.3652,65.549,80760.0
2020-12-09 12:00:00,71.33,71.38,70.53,70.82,68744.0,65.5398,65.5858,64.8048,65.0712,68744.0
2020-12-09 12:30:00,70.84,70.84,69.67,70.31,198934.0,65.0896,65.0896,64.0146,64.6026,198934.0
2020-12-09 13:00:00,70.3,70.36,69.74,69.79,135568.0,64.5934,64.6486,64.0789,64.1248,135568.0
2020-12-09 13:30:00,69.79,69.82,69.17,69.19,95530.0,64.1248,64.1524,63.5552,63.5735,95530.0
2020-12-09 14:00:00,69.25,70.17,69.23,70.14,133490.0,63.6287,64.474,63.6103,64.4464,133490.0
2020-12-09 14:30:00,70.14,70.17,69.83,70.03,157932.0,64.4464,64.474,64.1616,64.3453,157932.0
2020-12-09 15:00:00,70.0,70.14,69.12,69.19,148472.0,64.3178,64.4464,63.5092,63.5735,148472.0
2020-12-09 15:30:00,69.16,70.02,69.11,69.95,508974.0,63.546,64.3362,63.5,64.2718,508974.0
2020-12-10 09:30:00,69.72,70.45,69.29,70.25,200032.0,64.0605,64.7312,63.6654,64.5475,200032.0
2020-12-10 10:00:00,70.3,70.97,70.07,70.97,115814.0,64.5934,65.209,64.3821,65.209,115814.0
2020-12-10 10:30:00,70.93,71.03,70.38,70.75,150310.0,65.1723,65.2642,64.6669,65.0069,150310.0
2020-12-10 11:00:00,70.81,70.96,70.64,70.74,52878.0,65.062,65.1998,64.9058,64.9977,52878.0
2020-12-10 11:30:00,70.75,71.01,70.33,70.42,158776.0,65.0069,65.2458,64.621,64.7037,158776.0
2020-12-10 12:00:00,70.38,70.61,70.2,70.23,111382.0,64.6669,64.8783,64.5015,64.5291,111382.0
2020-12-10 12:30:00,70.23,70.39,69.76,69.95,86510.0,64.5291,64.6761,64.0973,64.2718,86510.0
2020-12-10 13:00:00,69.93,70.25,69.92,70.13,65272.0,64.2535,64.5475,64.2443,64.4372,65272.0
2020-12-10 13:30:00,70.17,70.33,70.07,70.23,54474.0,64.474,64.621,64.3821,64.5291,54474.0
2020-12-10 14:00:00,70.24,70.36,70.04,70.31,34500.0,64.5383,64.6486,64.3545,64.6026,34500.0
2020-12-10 14:30:00,70.29,70.36,70.04,70.04,124548.0,64.5842,64.6486,64.3545,64.3545,124548.0
2020-12-10 15:00:00,70.1,70.23,70.0,70.04,89244.0,64.4097,64.5291,64.3178,64.3545,89244.0
2020-12-10 15:30:00,70.03,70.32,69.92,69.92,339996.0,64.3453,64.6118,64.2443,64.2443,339996.0
2020-12-11 09:30:00,69.05,70.03,68.78,69.94,118650.0,63.4449,64.3453,63.1968,64.2626,118650.0
2020-12-11 10:00:00,69.97,70.6,69.88,70.49,120222.0,64.2902,64.8691,64.2075,64.768,120222.0
2020-12-11 10:30:00,70.49,70.49,69.81,69.94,160962.0,64.768,64.768,64.1432,64.2626,160962.0
2020-12-11 11:00:00,70.0,70.27,69.94,70.08,102232.0,64.3178,64.5659,64.2626,64.3913,102232.0
2020-12-11 11:30:00,70.04,70.04,69.52,69.92,151014.0,64.3545,64.3545,63.8767,64.2443,151014.0
2020-12-11 12:00:00,69.94,69.99,69.68,69.93,76540.0,64.2626,64.3086,64.0238,64.2535,76540.0
2020-12-11 12:30:00,69.94,70.14,69.71,70.14,89982.0,64.2626,64.4464,64.0513,64.4464,89982.0
2020-12-11 13:00:00,70.08,70.34,70.03,70.14,55664.0,64.3913,64.6302,64.3453,64.4464,55664.0
2020-12-11 13:30:00,70.2,70.43,70.07,70.3,96982.0,64.5015,64.7129,64.3821,64.5934,96982.0
2020-12-11 14:00:00,70.26,70.39,70.08,70.08,118224.0,64.5567,64.6761,64.3913,64.3913,118224.0
2020-12-11 14:30:00,70.14,70.57,70.14,70.28,113986.0,64.4464,64.8415,64.4464,64.575,113986.0
2020-12-11 15:00:00,70.32,70.68,70.28,70.42,75732.0,64.6118,64.9426,64.575,64.7037,75732.0
2020-12-11 15:30:00,70.42,70.53,70.12,70.33,200588.0,64.7037,64.8048,64.428,64.621,200588.0
2020-12-14 09:30:00,70.71,71.5,70.34,71.12,222446.0,64.9701,65.696,64.6302,65.3469,222446.0
2020-12-14 10:00:00,71.13,71.22,70.81,70.98,184456.0,65.356,65.4387,65.062,65.2182,184456.0
2020-12-14 10:30:00,71.0,71.36,70.94,70.94,172860.0,65.2366,65.5674,65.1815,65.1815,172860.0
2020-12-14 11:00:00,70.92,71.29,70.86,71.04,83016.0,65.1631,65.5031,65.108,65.2734,83016.0
2020-12-14 11:30:00,71.01,71.07,70.78,70.88,74028.0,65.2458,65.3009,65.0345,65.1263,74028.0
2020-12-14 12:00:00,70.91,71.01,70.81,70.92,62006.0,65.1539,65.2458,65.062,65.1631,62006.0
2020-12-14 12:30:00,70.9,70.93,70.59,70.77,58368.0,65.1447,65.1723,64.8599,65.0253,58368.0
2020-12-14 13:00:00,70.78,70.94,70.55,70.77,63660.0,65.0345,65.1815,64.8231,65.0253,63660.0
2020-12-14 13:30:00,70.73,71.2,70.73,71.1,45384.0,64.9885,65.4204,64.9885,65.3285,45384.0
2020-12-14 14:00:00,71.11,71.25,70.89,71.04,66562.0,65.3377,65.4663,65.1355,65.2734,66562.0
2020-12-14 14:30:00,71.01,71.08,70.7,70.99,53160.0,65.2458,65.3101,64.961,65.2274,53160.0
2020-12-14 15:00:00,70.99,71.19,70.88,71.05,71290.0,65.2274,65.4112,65.1263,65.2825,71290.0
2020-12-14 15:30:00,71.03,71.11,70.69,70.75,248122.0,65.2642,65.3377,64.9518,65.0069,248122.0
2020-12-15 09:30:00,71.45,72.11,70.75,70.99,277946.0,65.6501,66.2565,65.0069,65.2274,277946.0
2020-12-15 10:00:00,70.92,71.11,70.74,70.81,147666.0,65.1631,65.3377,64.9977,65.062,147666.0
2020-12-15 10:30:00,70.83,70.97,70.58,70.89,115108.0,65.0804,65.209,64.8507,65.1355,115108.0
2020-12-15 11:00:00,70.89,70.89,70.44,70.47,115562.0,65.1355,65.1355,64.7221,64.7496,115562.0
2020-12-15 11:30:00,70.47,70.76,70.42,70.53,87374.0,64.7496,65.0161,64.7037,64.8048,87374.0
2020-12-15 12:00:00,70.53,70.67,70.46,70.5,155606.0,64.8048,64.9334,64.7404,64.7772,155606.0
2020-12-15 12:30:00,70.49,70.63,70.4,70.61,103620.0,64.768,64.8966,64.6853,64.8783,103620.0
2020-12-15 13:00:00,70.64,70.74,70.44,70.44,299366.0,64.9058,64.9977,64.7221,64.7221,299366.0
2020-12-15 13:30:00,70.47,70.58,70.24,70.27,81224.0,64.7496,64.8507,64.5383,64.5659,81224.0
2020-12-15 14:00:00,70.27,70.42,70.2,70.37,119704.0,64.5659,64.7037,64.5015,64.6577,119704.0
2020-12-15 14:30:00,70.39,70.49,70.32,70.42,215394.0,64.6761,64.768,64.6118,64.7037,215394.0
2020-12-15 15:00:00,70.45,70.54,70.26,70.26,306288.0,64.7312,64.8139,64.5567,64.5567,306288.0
2020-12-15 15:30:00,70.28,70.63,70.06,70.63,526530.0,64.575,64.8966,64.3729,64.8966,526530.0
2020-12-16 09:30:00,70.6,70.93,69.77,70.02,94808.0,64.8691,65.1723,64.1064,64.3362,94808.0
2020-12-16 10:00:00,70.04,70.14,69.7,70.06,150972.0,64.3545,64.4464,64.0421,64.3729,150972.0
2020-12-16 10:30:00,70.02,70.1,69.88,70.03,126104.0,64.3362,64.4097,64.2075,64.3453,126104.0
2020-12-16 11:00:00,70.08,70.22,69.98,70.11,112540.0,64.3913,64.5199,64.2994,64.4188,112540.0
2020-12-16 11:30:00,70.12,70.58,70.12,70.56,155436.0,64.428,64.8507,64.428,64.8323,155436.0
2020-12-16 12:00:00,70.57,70.59,70.29,70.33,776282.0,64.8415,64.8599,64.5842,64.621,776282.0
2020-12-16 12:30:00,70.33,70.48,70.25,70.38,125246.0,64.621,64.7588,64.5475,64.6669,125246.0
2020-12-16 13:00:00,70.4,70.45,69.74,69.77,108322.0,64.6853,64.7312,64.0789,64.1064,108322.0
2020-12-16 13:30:00,69.82,69.83,69.41,69.57,138640.0,64.1524,64.1616,63.7757,63.9227,138640.0
2020-12-16 14:00:00,69.57,69.85,69.19,69.3,219682.0,63.9227,64.18,63.5735,63.6746,219682.0
2020-12-16 14:30:00,69.29,69.76,69.26,69.55,390382.0,63.6654,64.0973,63.6378,63.9043,390382.0
2020-12-16 15:00:00,69.55,69.64,69.37,69.4,220746.0,63.9043,63.987,63.7389,63.7665,220746.0
2020-12-16 15:30:00,69.42,69.63,69.01,69.42,702412.0,63.7849,63.9778,63.4081,63.7849,702412.0
2020-12-17 09:30:00,70.44,70.84,70.02,70.13,185628.0,64.7221,65.0896,64.3362,64.4372,185628.0
2020-12-17 10:00:00,70.1,70.31,69.79,70.28,96022.0,64.4097,64.6026,64.1248,64.575,96022.0
2020-12-17 10:30:00,70.25,70.25,69.64,69.76,66768.0,64.5475,64.5475,63.987,64.0973,66768.0
2020-12-17 11:00:00,69.79,70.08,69.74,69.93,46112.0,64.1248,64.3913,64.0789,64.2535,46112.0
2020-12-17 11:30:00,69.95,70.04,69.71,70.0,49540.0,64.2718,64.3545,64.0513,64.3178,49540.0
2020-12-17 12:00:00,70.05,70.26,69.87,70.16,89734.0,64.3637,64.5567,64.1983,64.4648,89734.0
2020-12-17 12:30:00,70.15,70.47,70.08,70.45,79182.0,64.4556,64.7496,64.3913,64.7312,79182.0
2020-12-17 13:00:00,70.44,70.64,70.39,70.62,70702.0,64.7221,64.9058,64.6761,64.8874,70702.0
2020-12-17 13:30:00,70.61,70.68,70.57,70.64,95264.0,64.8783,64.9426,64.8415,64.9058,95264.0
2020-12-17 14:00:00,70.64,70.67,70.14,70.21,65408.0,64.9058,64.9334,64.4464,64.5107,65408.0
2020-12-17 14:30:00,70.22,70.3,70.06,70.06,70592.0,64.5199,64.5934,64.3729,64.3729,70592.0
2020-12-17 15:00:00,70.07,70.1,69.94,69.95,108486.0,64.3821,64.4097,64.2626,64.2718,108486.0
2020-12-17 15:30:00,69.94,70.24,69.83,69.85,324808.0,64.2626,64.5383,64.1616,64.18,324808.0
2020-12-18 09:30:00,70.29,70.29,69.52,69.54,511806.0,64.5842,64.5842,63.8767,63.8951,511806.0
2020-12-18 10:00:00,69.54,70.19,69.49,70.03,69042.0,63.8951,64.4924,63.8492,64.3453,69042.0
2020-12-18 10:30:00,70.0,70.01,69.56,69.61,49416.0,64.3178,64.327,63.9135,63.9594,49416.0
2020-12-18 11:00:00,69.61,69.87,69.37,69.46,51608.0,63.9594,64.1983,63.7389,63.8216,51608.0
2020-12-18 11:30:00,69.46,69.7,69.33,69.7,89766.0,63.8216,64.0421,63.7022,64.0421,89766.0
2020-12-18 12:00:00,69.69,70.07,69.63,70.04,53490.0,64.0329,64.3821,63.9778,64.3545,53490.0
2020-12-18 12:30:00,70.05,70.11,69.94,69.97,45514.0,64.3637,64.4188,64.2626,64.2902,45514.0
2020-12-18 13:00:00,69.95,70.07,69.82,69.84,37206.0,64.2718,64.3821,64.1524,64.1708,37206.0
2020-12-18 13:30:00,69.82,70.0,69.78,69.91,83494.0,64.1524,64.3178,64.1156,64.2351,83494.0
2020-12-18 14:00:00,69.87,69.88,69.72,69.77,69938.0,64.1983,64.2075,64.0605,64.1064,69938.0
2020-12-18 14:30:00,69.76,69.8,69.42,69.52,65896.0,64.0973,64.134,63.7849,63.8767,65896.0
2020-12-18 15:00:00,69.53,69.56,69.21,69.3,79664.0,63.8859,63.9135,63.5919,63.6746,79664.0
2020-12-18 15:30:00,69.25,69.42,68.35,69.11,1104386.0,63.6287,63.7849,62.8017,63.5,1104386.0
2020-12-21 09:30:00,67.43,68.61,67.24,68.54,341992.0,61.9564,63.0406,61.7818,62.9763,341992.0
2020-12-21 10:00:00,68.48,68.67,67.66,68.14,250280.0,62.9212,63.0957,62.1677,62.6088,250280.0
2020-12-21 10:30:00,68.11,68.24,67.86,68.11,207082.0,62.5812,62.7006,62.3515,62.5812,207082.0
2020-12-21 11:00:00,68.08,68.48,67.92,68.45,201938.0,62.5536,62.9212,62.4066,62.8936,201938.0
2020-12-21 11:30:00,68.45,68.89,68.42,68.6,131382.0,62.8936,63.2979,62.866,63.0314,131382.0
2020-12-21 12:00:00,68.6,68.64,68.43,68.58,104584.0,63.0314,63.0682,62.8752,63.013,104584.0
2020-12-21 12:30:00,68.64,68.98,68.61,68.7,134730.0,63.0682,63.3806,63.0406,63.1233,134730.0
2020-12-21 13:00:00,68.71,68.85,68.61,68.76,118362.0,63.1325,63.2611,63.0406,63.1784,118362.0
2020-12-21 13:30:00,68.77,69.17,68.77,69.07,188776.0,63.1876,63.5552,63.1876,63.4633,188776.0
2020-12-21 14:00:00,69.04,69.14,68.89,69.08,90200.0,63.4357,63.5276,63.2979,63.4725,90200.0
2020-12-21 14:30:00,69.07,69.19,69.01,69.02,126554.0,63.4633,63.5735,63.4081,63.4173,126554.0
2020-12-21 15:00:00,69.03,69.11,68.83,69.11,160806.0,63.4265,63.5,63.2428,63.5,160806.0
2020-12-21 15:30:00,69.11,69.17,68.83,69.0,698592.0,63.5,63.5552,63.2428,63.399,698592.0
2020-12-22 09:30:00,68.94,69.55,68.78,69.08,84200.0,63.3438,63.9043,63.1968,63.4725,84200.0
2020-12-22 10:00:00,69.05,69.21,68.74,69.03,43840.0,63.4449,63.5919,63.1601,63.4265,43840.0
2020-12-22 10:30:00,69.04,69.08,68.7,68.75,47878.0,63.4357,63.4725,63.1233,63.1692,47878.0
2020-12-22 11:00:00,68.79,69.04,68.7,68.78,70890.0,63.206,63.4357,63.1233,63.1968,70890.0
2020-12-22 11:30:00,68.7,68.71,68.25,68.37,36948.0,63.1233,63.1325,62.7098,62.8201,36948.0
2020-12-22 12:00:00,68.35,68.42,68.18,68.32,56074.0,62.8017,62.866,62.6455,62.7741,56074.0
2020-12-22 12:30:00,68.3,68.54,68.29,68.48,66152.0,62.7558,62.9763,62.7466,62.9212,66152.0
2020-12-22 13:00:00,68.5,68.54,68.14,68.24,111228.0,62.9395,62.9763,62.6088,62.7006,111228.0
2020-12-22 13:30:00,68.24,68.45,68.22,68.36,97358.0,62.7006,62.8936,62.6823,62.8109,97358.0
2020-12-22 14:00:00,68.37,68.66,68.36,68.52,67934.0,62.8201,63.0865,62.8109,62.9579,67934.0
2020-12-22 14:30:00,68.51,68.56,68.28,68.28,63420.0,62.9487,62.9947,62.7374,62.7374,63420.0
2020-12-22 15:00:00,68.29,68.42,68.22,68.35,86334.0,62.7466,62.866,62.6823,62.8017,86334.0
2020-12-22 15:30:00,68.35,68.5,68.06,68.5,473224.0,62.8017,62.9395,62.5353,62.9395,473224.0
2020-12-23 09:30:00,68.42,68.97,68.25,68.8,80164.0,62.866,63.3714,62.7098,63.2152,80164.0
2020-12-23 10:00:00,68.77,68.87,68.15,68.3,68428.0,63.1876,63.2795,62.6179,62.7558,68428.0
2020-12-23 10:30:00,68.3,68.62,68.21,68.61,76286.0,62.7558,63.0498,62.6731,63.0406,76286.0
2020-12-23 11:00:00,68.62,68.69,68.39,68.42,70540.0,63.0498,63.1141,62.8385,62.866,70540.0
2020-12-23 11:30:00,68.48,68.71,68.44,68.68,143788.0,62.9212,63.1325,62.8844,63.1049,143788.0
2020-12-23 12:00:00,68.7,68.75,68.5,68.54,182866.0,63.1233,63.1692,62.9395,62.9763,182866.0
2020-12-23 12:30:00,68.55,68.57,68.31,68.34,102194.0,62.9855,63.0039,62.765,62.7925,102194.0
2020-12-23 13:00:00,68.34,68.56,68.19,68.49,113700.0,62.7925,62.9947,62.6547,62.9303,113700.0
2020-12-23 13:30:00,68.46,68.56,68.42,68.5,44148.0,62.9028,62.9947,62.866,62.9395,44148.0
2020-12-23 14:00:00,68.51,68.56,68.41,68.53,43352.0,62.9487,62.9947,62.8568,62.9671,43352.0
2020-12-23 14:30:00,68.53,68.57,68.31,68.31,35520.0,62.9671,63.0039,62.765,62.765,35520.0
2020-12-23 15:00:00,68.3,68.41,68.21,68.31,56310.0,62.7558,62.8568,62.6731,62.765,56310.0
2020-12-23 15:30:00,68.34,68.43,67.94,67.94,281730.0,62.7925,62.8752,62.425,62.425,281730.0
2020-12-24 09:30:00,68.12,68.75,68.0,68.1,76342.0,62.5904,63.1692,62.4801,62.572,76342.0
2020-12-24 10:00:00,68.15,68.2,67.88,67.97,38678.0,62.6179,62.6639,62.3699,62.4526,38678.0
2020-12-24 10:30:00,68.01,68.11,67.84,67.86,31348.0,62.4893,62.5812,62.3331,62.3515,31348.0
2020-12-24 11:00:00,67.85,68.0,67.67,67.7,32290.0,62.3423,62.4801,62.1769,62.2045,32290.0
2020-12-24 11:30:00,67.65,67.93,67.65,67.86,73426.0,62.1585,62.4158,62.1585,62.3515,73426.0
2020-12-24 12:00:00,67.8,68.06,67.71,68.05,117908.0,62.2964,62.5353,62.2137,62.5261,117908.0
2020-12-24 12:30:00,68.04,68.45,68.03,68.39,186718.0,62.5169,62.8936,62.5077,62.8385,186718.0
2020-12-28 09:30:00,69.03,69.29,68.66,68.97,76310.0,63.4265,63.6654,63.0865,63.3714,76310.0
2020-12-28 10:00:00,68.96,69.05,68.5,68.61,59754.0,63.3622,63.4449,62.9395,63.0406,59754.0
2020-12-28 10:30:00,68.64,68.8,68.36,68.8,36362.0,63.0682,63.2152,62.8109,63.2152,36362.0
2020-12-28 11:00:00,68.72,68.97,68.72,68.92,41840.0,63.1417,63.3714,63.1417,63.3254,41840.0
2020-12-28 11:30:00,68.94,68.97,68.49,68.51,31810.0,63.3438,63.3714,62.9303,62.9487,31810.0
2020-12-28 12:00:00,68.5,68.64,68.41,68.6,34250.0,62.9395,63.0682,62.8568,63.0314,34250.0
2020-12-28 12:30:00,68.57,68.67,68.44,68.46,34036.0,63.0039,63.0957,62.8844,62.9028,34036.0
2020-12-28 13:00:00,68.46,68.49,68.36,68.44,29134.0,62.9028,62.9303,62.8109,62.8844,29134.0
2020-12-28 13:30:00,68.42,68.56,68.39,68.46,31332.0,62.866,62.9947,62.8385,62.9028,31332.0
2020-12-28 14:00:00,68.46,68.46,68.22,68.27,33094.0,62.9028,62.9028,62.6823,62.7282,33094.0
2020-12-28 14:30:00,68.29,68.42,68.13,68.28,62956.0,62.7466,62.866,62.5996,62.7374,62956.0
2020-12-28 15:00:00,68.27,68.3,68.03,68.18,81644.0,62.7282,62.7558,62.5077,62.6455,81644.0
2020-12-28 15:30:00,68.19,68.26,67.96,68.1,238250.0,62.6547,62.719,62.4434,62.572,238250.0
2020-12-29 09:30:00,68.77,68.77,67.7,67.7,56864.0,63.1876,63.1876,62.2045,62.2045,56864.0
2020-12-29 10:00:00,67.77,67.9,67.25,67.53,75898.0,62.2688,62.3882,61.791,62.0483,75898.0
2020-12-29 10:30:00,67.55,67.78,67.51,67.67,69502.0,62.0667,62.278,62.0299,62.1769,69502.0
2020-12-29 11:00:00,67.67,67.71,67.39,67.39,28604.0,62.1769,62.2137,61.9196,61.9196,28604.0
2020-12-29 11:30:00,67.38,67.57,67.11,67.17,49510.0,61.9105,62.085,61.6624,61.7175,49510.0
2020-12-29 12:00:00,67.21,67.33,67.01,67.29,65524.0,61.7543,61.8645,61.5705,61.8278,65524.0
2020-12-29 12:30:00,67.22,67.42,67.14,67.35,45780.0,61.7634,61.9472,61.6899,61.8829,45780.0
2020-12-29 13:00:00,67.33,67.39,67.24,67.32,51156.0,61.8645,61.9196,61.7818,61.8553,51156.0
2020-12-29 13:30:00,67.33,67.42,67.17,67.35,63634.0,61.8645,61.9472,61.7175,61.8829,63634.0
2020-12-29 14:00:00,67.31,67.35,66.98,67.01,51280.0,61.8461,61.8829,61.5429,61.5705,51280.0
2020-12-29 14:30:00,67.05,67.24,67.0,67.2,53758.0,61.6072,61.7818,61.5613,61.7451,53758.0
2020-12-29 15:00:00,67.19,67.6,67.17,67.6,211118.0,61.7359,62.1126,61.7175,62.1126,211118.0
2020-12-29 15:30:00,67.57,67.65,67.48,67.6,172532.0,62.085,62.1585,62.0023,62.1126,172532.0
2020-12-30 09:30:00,68.29,68.47,68.0,68.3,87352.0,62.7466,62.912,62.4801,62.7558,87352.0
2020-12-30 10:00:00,68.29,68.5,67.8,68.45,106154.0,62.7466,62.9395,62.2964,62.8936,106154.0
2020-12-30 10:30:00,68.47,68.52,67.91,68.39,144616.0,62.912,62.9579,62.3974,62.8385,144616.0
2020-12-30 11:00:00,68.39,68.41,68.02,68.07,107474.0,62.8385,62.8568,62.4985,62.5444,107474.0
2020-12-30 11:30:00,68.08,68.2,67.97,68.13,101062.0,62.5536,62.6639,62.4526,62.5996,101062.0
2020-12-30 12:00:00,68.12,68.63,68.08,68.53,115002.0,62.5904,63.059,62.5536,62.9671,115002.0
2020-12-30 12:30:00,68.5,68.57,68.36,68.57,67276.0,62.9395,63.0039,62.8109,63.0039,67276.0
2020-12-30 13:00:00,68.57,68.63,68.4,68.4,54122.0,63.0039,63.059,62.8477,62.8477,54122.0
2020-12-30 13:30:00,68.38,68.49,68.29,68.36,75908.0,62.8293,62.9303,62.7466,62.8109,75908.0
2020-12-30 14:00:00,68.35,68.44,68.32,68.36,75666.0,62.8017,62.8844,62.7741,62.8109,75666.0
2020-12-30 14:30:00,68.39,68.4,68.26,68.29,57056.0,62.8385,62.8477,62.719,62.7466,57056.0
2020-12-30 15:00:00,68.29,68.3,68.1,68.22,64524.0,62.7466,62.7558,62.572,62.6823,64524.0
2020-12-30 15:30:00,68.23,68.48,68.14,68.38,273046.0,62.6915,62.9212,62.6088,62.8293,273046.0
2020-12-31 09:30:00,68.32,68.53,67.82,67.89,67646.0,62.7741,62.9671,62.3147,62.3791,67646.0
2020-12-31 10:00:00,67.94,68.67,67.92,68.62,88980.0,62.425,63.0957,62.4066,63.0498,88980.0
2020-12-31 10:30:00,68.7,68.79,68.6,68.69,42352.0,63.1233,63.206,63.0314,63.1141,42352.0
2020-12-31 11:00:00,68.7,68.89,68.69,68.83,28032.0,63.1233,63.2979,63.1141,63.2428,28032.0
2020-12-31 11:30:00,68.8,68.85,68.55,68.6,22392.0,63.2152,63.2611,62.9855,63.0314,22392.0
2020-12-31 12:00:00,68.63,68.92,68.61,68.89,34478.0,63.059,63.3254,63.0406,63.2979,34478.0
2020-12-31 12:30:00,68.9,68.96,68.71,68.96,49800.0,63.3071,63.3622,63.1325,63.3622,49800.0
2020-12-31 13:00:00,68.98,69.01,68.65,68.65,30190.0,63.3806,63.4081,63.0774,63.0774,30190.0
2020-12-31 13:30:00,68.67,68.85,68.63,68.83,32984.0,63.0957,63.2611,63.059,63.2428,32984.0
2020-12-31 14:00:00,68.82,68.95,68.77,68.8,35556.0,63.2336,63.353,63.1876,63.2152,35556.0
2020-12-31 14:30:00,68.85,68.96,68.82,68.85,27776.0,63.2611,63.3622,63.2336,63.2611,27776.0
2020-12-31 15:00:00,68.87,69.08,68.85,69.0,40362.0,63.2795,63.4725,63.2611,63.399,40362.0
2020-12-31 15:30:00,68.96,69.1,68.81,68.95,188274.0,63.3622,63.4908,63.2244,63.353,188274.0
2021-01-04 09:30:00,69.48,70.95,69.31,70.91,386056.0,63.84,65.1907,63.6838,65.1539,386056.0
2021-01-04 10:00:00,70.98,71.13,70.75,71.0,112748.0,65.2182,65.356,65.0069,65.2366,112748.0
2021-01-04 10:30:00,70.99,71.02,69.74,69.75,192892.0,65.2274,65.255,64.0789,64.0881,192892.0
2021-01-04 11:00:00,69.7,69.72,68.76,69.46,208356.0,64.0421,64.0605,63.1784,63.8216,208356.0
2021-01-04 11:30:00,69.45,69.47,68.86,68.88,175468.0,63.8124,63.8308,63.2703,63.2887,175468.0
2021-01-04 12:00:00,68.92,69.06,68.32,68.98,194340.0,63.3254,63.4541,62.7741,63.3806,194340.0
2021-01-04 12:30:00,68.96,69.07,68.45,69.05,106848.0,63.3622,63.4633,62.8936,63.4449,106848.0
2021-01-04 13:00:00,69.02,69.19,68.79,69.08,162256.0,63.4173,63.5735,63.206,63.4725,162256.0
2021-01-04 13:30:00,69.06,69.31,68.95,69.21,62232.0,63.4541,63.6838,63.353,63.5919,62232.0
2021-01-04 14:00:00,69.16,69.21,68.64,68.72,121358.0,63.546,63.5919,63.0682,63.1417,121358.0
2021-01-04 14:30:00,68.69,68.72,68.21,68.61,56068.0,63.1141,63.1417,62.6731,63.0406,56068.0
2021-01-04 15:00:00,68.6,68.66,68.39,68.51,51360.0,63.0314,63.0865,62.8385,62.9487,51360.0
2021-01-04 15:30:00,68.46,69.0,68.37,68.58,451184.0,62.9028,63.399,62.8201,63.013,451184.0
2021-01-05 09:30:00,68.78,69.74,68.64,69.47,211792.0,63.1968,64.0789,63.0682,63.8308,211792.0
2021-01-05 10:00:00,69.5,69.92,69.38,69.89,104372.0,63.8584,64.2443,63.7481,64.2167,104372.0
2021-01-05 10:30:00,69.95,69.96,69.39,69.48,66142.0,64.2718,64.281,63.7573,63.84,66142.0
2021-01-05 11:00:00,69.48,69.74,69.29,69.74,36750.0,63.84,64.0789,63.6654,64.0789,36750.0
2021-01-05 11:30:00,69.74,69.74,69.47,69.69,49648.0,64.0789,64.0789,63.8308,64.0329,49648.0
2021-01-05 12:00:00,69.64,69.75,69.24,69.3,228826.0,63.987,64.0881,63.6195,63.6746,228826.0
2021-01-05 12:30:00,69.29,69.49,69.25,69.49,66388.0,63.6654,63.8492,63.6287,63.8492,66388.0
2021-01-05 13:00:00,69.51,69.78,69.47,69.64,71202.0,63.8676,64.1156,63.8308,63.987,71202.0
2021-01-05 13:30:00,69.63,69.71,69.38,69.41,129654.0,63.9778,64.0513,63.7481,63.7757,129654.0
2021-01-05 14:00:00,69.42,69.65,69.33,69.65,467478.0,63.7849,63.9962,63.7022,63.9962,467478.0
2021-01-05 14:30:00,69.77,69.87,69.68,69.82,93042.0,64.1064,64.1983,64.0238,64.1524,93042.0
2021-01-05 15:00:00,69.81,69.96,69.72,69.82,221898.0,64.1432,64.281,64.0605,64.1524,221898.0
2021-01-05 15:30:00,69.81,70.17,69.74,70.17,335158.0,64.1432,64.474,64.0789,64.474,335158.0
2021-01-06 09:30:00,70.91,71.82,70.1,71.52,391636.0,65.1539,65.99,64.4097,65.7144,391636.0
2021-01-06 10:00:00,71.47,71.5,71.03,71.18,642814.0,65.6684,65.696,65.2642,65.402,642814.0
2021-01-06 10:30:00,71.18,72.19,71.09,72.11,155200.0,65.402,66.33,65.3193,66.2565,155200.0
2021-01-06 11:00:00,72.12,72.31,71.93,72.06,169966.0,66.2657,66.4403,66.0911,66.2106,169966.0
2021-01-06 11:30:00,72.06,72.13,71.8,72.03,170572.0,66.2106,66.2749,65.9717,66.183,170572.0
2021-01-06 12:00:00,72.05,72.29,71.92,72.05,256390.0,66.2014,66.4219,66.0819,66.2014,256390.0
2021-01-06 12:30:00,72.03,72.11,71.65,71.69,129702.0,66.183,66.2565,65.8338,65.8706,129702.0
2021-01-06 13:00:00,71.69,72.22,71.62,71.85,158980.0,65.8706,66.3576,65.8063,66.0176,158980.0
2021-01-06 13:30:00,71.86,73.45,71.85,72.99,325060.0,66.0268,67.4877,66.0176,67.0651,325060.0
2021-01-06 14:00:00,73.02,73.18,72.18,72.26,170184.0,67.0926,67.2396,66.3208,66.3943,170184.0
2021-01-06 14:30:00,72.28,72.51,71.71,71.96,240020.0,66.4127,66.624,65.889,66.1187,240020.0
2021-01-06 15:00:00,71.93,72.16,71.51,71.89,254016.0,66.0911,66.3024,65.7052,66.0544,254016.0
2021-01-06 15:30:00,71.94,72.06,71.37,71.42,649794.0,66.1003,66.2106,65.5766,65.6225,649794.0
2021-01-07 09:30:00,72.33,73.74,72.33,73.24,211052.0,66.4586,67.7542,66.4586,67.2948,211052.0
2021-01-07 10:00:00,73.29,73.49,73.01,73.04,456538.0,67.3407,67.5245,67.0834,67.111,456538.0
2021-01-07 10:30:00,73.08,73.27,72.82,73.11,290184.0,67.1478,67.3223,66.9089,67.1753,290184.0
2021-01-07 11:00:00,73.17,73.41,73.11,73.33,246046.0,67.2305,67.451,67.1753,67.3775,246046.0
2021-01-07 11:30:00,73.33,73.42,72.86,72.92,369442.0,67.3775,67.4602,66.9456,67.0007,369442.0
2021-01-07 12:00:00,72.94,73.08,72.32,72.89,305860.0,67.0191,67.1478,66.4495,66.9732,305860.0
2021-01-07 12:30:00,72.86,73.32,72.86,73.2,248770.0,66.9456,67.3683,66.9456,67.258,248770.0
2021-01-07 13:00:00,73.16,73.41,73.09,73.25,134364.0,67.2213,67.451,67.1569,67.304,134364.0
2021-01-07 13:30:00,73.25,73.31,73.15,73.23,181438.0,67.304,67.3591,67.2121,67.2856,181438.0
2021-01-07 14:00:00,73.22,73.74,73.21,73.64,115516.0,67.2764,67.7542,67.2672,67.6623,115516.0
2021-01-07 14:30:00,73.64,73.89,73.61,73.66,140606.0,67.6623,67.892,67.6347,67.6807,140606.0
2021-01-07 15:00:00,73.67,74.04,73.61,73.88,144896.0,67.6899,68.0298,67.6347,67.8828,144896.0
2021-01-07 15:30:00,73.91,74.68,73.86,74.36,629012.0,67.9104,68.6179,67.8644,68.3239,629012.0
2021-01-08 09:30:00,75.5,76.42,75.03,75.68,382420.0,69.3713,70.2166,68.9395,69.5367,382420.0
2021-01-08 10:00:00,75.71,75.85,74.36,74.42,157864.0,69.5643,69.6929,68.3239,68.379,157864.0
2021-01-08 10:30:00,74.5,74.97,74.46,74.89,155342.0,68.4525,68.8843,68.4157,68.8108,155342.0
2021-01-08 11:00:00,74.91,75.07,74.74,74.97,103668.0,68.8292,68.9762,68.673,68.8843,103668.0
2021-01-08 11:30:00,74.94,74.99,74.29,74.61,232902.0,68.8568,68.9027,68.2595,68.5536,232902.0
2021-01-08 12:00:00,74.58,75.01,74.44,74.69,151214.0,68.526,68.9211,68.3974,68.6271,151214.0
2021-01-08 12:30:00,74.67,74.74,74.18,74.31,93612.0,68.6087,68.673,68.1585,68.2779,93612.0
2021-01-08 13:00:00,74.32,74.42,73.64,73.95,361538.0,68.2871,68.379,67.6623,67.9471,361538.0
2021-01-08 13:30:00,74.03,74.06,73.33,73.74,165866.0,68.0206,68.0482,67.3775,67.7542,165866.0
2021-01-08 14:00:00,73.78,73.92,73.45,73.89,229306.0,67.7909,67.9196,67.4877,67.892,229306.0
2021-01-08 14:30:00,73.88,73.92,73.43,73.73,179298.0,67.8828,67.9196,67.4693,67.745,179298.0
2021-01-08 15:00:00,73.72,73.88,73.18,73.31,266798.0,67.7358,67.8828,67.2396,67.3591,266798.0
2021-01-08 15:30:00,73.3,73.78,73.18,73.78,515732.0,67.3499,67.7909,67.2396,67.7909,515732.0
2021-01-11 09:30:00,72.52,73.5,72.33,73.02,290082.0,66.6332,67.5337,66.4586,67.0926,290082.0
2021-01-11 10:00:00,73.05,73.2,72.83,73.07,224200.0,67.1202,67.258,66.9181,67.1386,224200.0
2021-01-11 10:30:00,73.06,73.67,73.02,73.41,267746.0,67.1294,67.6899,67.0926,67.451,267746.0
2021-01-11 11:00:00,73.42,73.77,73.21,73.67,358682.0,67.4602,67.7817,67.2672,67.6899,358682.0
2021-01-11 11:30:00,73.69,74.07,73.42,73.75,473246.0,67.7082,68.0574,67.4602,67.7634,473246.0
2021-01-11 12:00:00,73.73,73.9,73.3,73.61,201470.0,67.745,67.9012,67.3499,67.6347,201470.0
2021-01-11 12:30:00,73.63,73.79,73.3,73.42,211264.0,67.6531,67.8001,67.3499,67.4602,211264.0
2021-01-11 13:00:00,73.43,73.66,73.33,73.41,120704.0,67.4693,67.6807,67.3775,67.451,120704.0
2021-01-11 13:30:00,73.37,73.49,73.29,73.46,116204.0,67.4142,67.5245,67.3407,67.4969,116204.0
2021-01-11 14:00:00,73.44,73.73,73.32,73.63,216296.0,67.4785,67.745,67.3683,67.6531,216296.0
2021-01-11 14:30:00,73.61,73.62,73.28,73.6,146818.0,67.6347,67.6439,67.3315,67.6255,146818.0
2021-01-11 15:00:00,73.58,73.71,73.31,73.64,138488.0,67.6072,67.7266,67.3591,67.6623,138488.0
2021-01-11 15:30:00,73.66,74.24,73.57,73.89,420456.0,67.6807,68.2136,67.598,67.892,420456.0
2021-01-12 09:30:00,73.68,74.09,72.72,73.36,247164.0,67.6991,68.0758,66.817,67.405,247164.0
2021-01-12 10:00:00,73.32,74.99,73.08,74.63,329002.0,67.3683,68.9027,67.1478,68.5719,329002.0
2021-01-12 10:30:00,74.67,74.73,74.28,74.5,322344.0,68.6087,68.6638,68.2503,68.4525,322344.0
2021-01-12 11:00:00,74.5,75.03,74.32,74.96,231710.0,68.4525,68.9395,68.2871,68.8751,231710.0
2021-01-12 11:30:00,75.02,75.02,73.99,74.56,454856.0,68.9303,68.9303,67.9839,68.5076,454856.0
2021-01-12 12:00:00,74.56,74.88,74.2,74.74,244948.0,68.5076,68.8016,68.1768,68.673,244948.0
2021-01-12 12:30:00,74.74,75.16,74.57,75.07,113636.0,68.673,69.0589,68.5168,68.9762,113636.0
2021-01-12 13:00:00,75.08,75.08,74.6,74.78,97224.0,68.9854,68.9854,68.5444,68.7098,97224.0
2021-01-12 13:30:00,74.79,75.21,74.68,74.77,128198.0,68.7189,69.1049,68.6179,68.7006,128198.0
2021-01-12 14:00:00,74.77,74.93,74.47,74.67,189902.0,68.7006,68.8476,68.4249,68.6087,189902.0
2021-01-12 14:30:00,74.66,74.81,74.35,74.48,322890.0,68.5995,68.7373,68.3147,68.4341,322890.0
2021-01-12 15:00:00,74.46,74.67,74.33,74.33,329580.0,68.4157,68.6087,68.2963,68.2963,329580.0
2021-01-12 15:30:00,74.33,74.77,74.06,74.66,515858.0,68.2963,68.7006,68.0482,68.5995,515858.0
2021-01-13 09:30:00,74.69,75.56,74.39,75.38,200832.0,68.6271,69.4264,68.3514,69.2611,200832.0
2021-01-13 10:00:00,75.35,75.78,74.92,75.66,120100.0,69.2335,69.6286,68.8384,69.5183,120100.0
2021-01-13 10:30:00,75.71,75.71,75.29,75.3,72048.0,69.5643,69.5643,69.1784,69.1876,72048.0
2021-01-13 11:00:00,75.3,75.32,74.9,75.13,77216.0,69.1876,69.2059,68.82,69.0313,77216.0
2021-01-13 11:30:00,75.11,75.38,75.0,75.02,102988.0,69.013,69.2611,68.9119,68.9303,102988.0
2021-01-13 12:00:00,75.0,75.1,74.85,75.04,72238.0,68.9119,69.0038,68.7741,68.9487,72238.0
2021-01-13 12:30:00,75.05,75.16,74.91,75.11,75636.0,68.9578,69.0589,68.8292,69.013,75636.0
2021-01-13 13:00:00,75.12,75.66,75.03,75.61,137294.0,69.0222,69.5183,68.9395,69.4724,137294.0
2021-01-13 13:30:00,75.59,75.62,75.41,75.44,85172.0,69.454,69.4816,69.2886,69.3162,85172.0
2021-01-13 14:00:00,75.47,75.65,75.46,75.56,58588.0,69.3438,69.5091,69.3346,69.4264,58588.0
2021-01-13 14:30:00,75.57,75.61,75.38,75.42,78848.0,69.4356,69.4724,69.2611,69.2978,78848.0
2021-01-13 15:00:00,75.46,75.51,75.14,75.17,118294.0,69.3346,69.3805,69.0405,69.0681,118294.0
2021-01-13 15:30:00,75.17,75.58,75.16,75.33,328708.0,69.0681,69.4448,69.0589,69.2151,328708.0
2021-01-14 09:30:00,75.82,76.35,75.69,76.17,181152.0,69.6653,70.1523,69.5459,69.9869,181152.0
2021-01-14 10:00:00,76.08,76.37,76.06,76.24,115956.0,69.9042,70.1707,69.8859,70.0512,115956.0
2021-01-14 10:30:00,76.28,76.6,76.2,76.48,131152.0,70.088,70.382,70.0145,70.2718,131152.0
2021-01-14 11:00:00,76.51,76.92,76.47,76.91,187378.0,70.2993,70.676,70.2626,70.6669,187378.0
2021-01-14 11:30:00,76.97,77.04,76.73,76.86,79706.0,70.722,70.7863,70.5015,70.6209,79706.0
2021-01-14 12:00:00,76.88,76.98,76.71,76.91,77430.0,70.6393,70.7312,70.4831,70.6669,77430.0
2021-01-14 12:30:00,76.89,77.05,76.53,77.02,129252.0,70.6485,70.7955,70.3177,70.7679,129252.0
2021-01-14 13:00:00,77.01,77.09,76.73,76.81,61220.0,70.7587,70.8322,70.5015,70.575,61220.0
2021-01-14 13:30:00,76.74,77.1,76.72,76.88,77118.0,70.5107,70.8414,70.4923,70.6393,77118.0
2021-01-14 14:00:00,76.92,77.12,76.83,76.96,98914.0,70.676,70.8598,70.5934,70.7128,98914.0
2021-01-14 14:30:00,76.94,77.14,76.89,76.95,194822.0,70.6944,70.8782,70.6485,70.7036,194822.0
2021-01-14 15:00:00,76.96,77.03,76.36,76.6,110664.0,70.7128,70.7771,70.1615,70.382,110664.0
2021-01-14 15:30:00,76.6,77.0,76.54,76.64,319430.0,70.382,70.7496,70.3269,70.4188,319430.0
2021-01-15 09:30:00,76.02,76.3,74.92,75.62,447002.0,69.8491,70.1064,68.8384,69.4816,447002.0
2021-01-15 10:00:00,75.72,75.72,74.23,74.41,171996.0,69.5735,69.5735,68.2044,68.3698,171996.0
2021-01-15 10:30:00,74.36,75.05,74.34,74.75,120686.0,68.3239,68.9578,68.3055,68.6822,120686.0
2021-01-15 11:00:00,74.74,74.97,74.46,74.97,113520.0,68.673,68.8843,68.4157,68.8843,113520.0
2021-01-15 11:30:00,75.03,75.14,74.55,74.63,52354.0,68.9395,69.0405,68.4984,68.5719,52354.0
2021-01-15 12:00:00,74.64,74.76,74.57,74.58,44866.0,68.5811,68.6914,68.5168,68.526,44866.0
2021-01-15 12:30:00,74.54,74.86,74.54,74.71,97922.0,68.4892,68.7833,68.4892,68.6454,97922.0
2021-01-15 13:00:00,74.69,74.92,74.59,74.76,117296.0,68.6271,68.8384,68.5352,68.6914,117296.0
2021-01-15 13:30:00,74.75,74.96,74.72,74.92,50818.0,68.6822,68.8751,68.6546,68.8384,50818.0
2021-01-15 14:00:00,74.89,74.93,74.5,74.62,64692.0,68.8108,68.8476,68.4525,68.5627,64692.0
2021-01-15 14:30:00,74.66,74.77,74.56,74.61,68680.0,68.5995,68.7006,68.5076,68.5536,68680.0
2021-01-15 15:00:00,74.63,74.77,74.47,74.48,130386.0,68.5719,68.7006,68.4249,68.4341,130386.0
2021-01-15 15:30:00,74.49,74.49,74.19,74.25,291382.0,68.4433,68.4433,68.1677,68.2228,291382.0
2021-01-19 09:30:00,75.35,75.61,74.83,75.14,145050.0,69.2335,69.4724,68.7557,69.0405,145050.0
2021-01-19 10:00:00,75.17,75.6,75.08,75.6,108564.0,69.0681,69.4632,68.9854,69.4632,108564.0
2021-01-19 10:30:00,75.63,75.66,75.33,75.52,56846.0,69.4908,69.5183,69.2151,69.3897,56846.0
2021-01-19 11:00:00,75.57,75.81,75.23,75.41,80112.0,69.4356,69.6562,69.1232,69.2886,80112.0
2021-01-19 11:30:00,75.44,75.51,75.22,75.25,77746.0,69.3162,69.3805,69.114,69.1416,77746.0
2021-01-19 12:00:00,75.21,75.24,74.99,75.01,78356.0,69.1049,69.1324,68.9027,68.9211,78356.0
2021-01-19 12:30:00,75.03,75.38,75.01,75.38,44044.0,68.9395,69.2611,68.9211,69.2611,44044.0
2021-01-19 13:00:00,75.48,75.88,75.36,75.86,67022.0,69.3529,69.7205,69.2427,69.7021,67022.0
2021-01-19 13:30:00,75.83,76.13,75.82,76.07,47188.0,69.6745,69.9502,69.6653,69.895,47188.0
2021-01-19 14:00:00,76.05,76.31,75.98,76.27,70894.0,69.8767,70.1156,69.8124,70.0788,70894.0
2021-01-19 14:30:00,76.3,76.55,76.2,76.47,47442.0,70.1064,70.3361,70.0145,70.2626,47442.0
2021-01-19 15:00:00,76.45,76.65,76.37,76.37,79298.0,70.2442,70.428,70.1707,70.1707,79298.0
2021-01-19 15:30:00,76.36,76.88,76.35,76.66,292450.0,70.1615,70.6393,70.1523,70.4372,292450.0
2021-01-20 09:30:00,77.24,77.68,76.64,76.75,246088.0,70.9701,71.3744,70.4188,70.5198,246088.0
2021-01-20 10:00:00,76.83,77.53,76.67,76.98,97350.0,70.5934,71.2365,70.4463,70.7312,97350.0
2021-01-20 10:30:00,76.91,77.12,76.39,76.54,69518.0,70.6669,70.8598,70.1891,70.3269,69518.0
2021-01-20 11:00:00,76.5,76.54,76.0,76.17,126240.0,70.2901,70.3269,69.8307,69.9869,126240.0
2021-01-20 11:30:00,76.2,76.36,76.07,76.3,33594.0,70.0145,70.1615,69.895,70.1064,33594.0
2021-01-20 12:00:00,76.3,76.57,76.3,76.43,58244.0,70.1064,70.3545,70.1064,70.2258,58244.0
2021-01-20 12:30:00,76.44,76.81,76.34,76.57,72270.0,70.235,70.575,70.1431,70.3545,72270.0
2021-01-20 13:00:00,76.58,76.81,76.49,76.61,65038.0,70.3636,70.575,70.281,70.3912,65038.0
2021-01-20 13:30:00,76.63,76.78,76.4,76.57,77100.0,70.4096,70.5474,70.1983,70.3545,77100.0
2021-01-20 14:00:00,76.54,76.61,76.31,76.46,60284.0,70.3269,70.3912,70.1156,70.2534,60284.0
2021-01-20 14:30:00,76.46,76.46,76.29,76.36,74038.0,70.2534,70.2534,70.0972,70.1615,74038.0
2021-01-20 15:00:00,76.38,76.42,76.21,76.24,70104.0,70.1799,70.2166,70.0237,70.0512,70104.0
2021-01-20 15:30:00,76.22,76.39,76.14,76.23,299466.0,70.0329,70.1891,69.9594,70.0421,299466.0
2021-01-21 09:30:00,76.51,76.8,75.8,75.83,105034.0,70.2993,70.5658,69.647,69.6745,105034.0
2021-01-21 10:00:00,75.83,76.46,75.73,76.18,47546.0,69.6745,70.2534,69.5826,69.9961,47546.0
2021-01-21 10:30:00,76.29,76.37,75.98,76.01,90100.0,70.0972,70.1707,69.8124,69.8399,90100.0
2021-01-21 11:00:00,76.03,76.08,75.63,76.03,77936.0,69.8583,69.9042,69.4908,69.8583,77936.0
2021-01-21 11:30:00,76.0,76.05,75.78,75.97,35686.0,69.8307,69.8767,69.6286,69.8032,35686.0
2021-01-21 12:00:00,75.97,76.0,75.42,75.63,43770.0,69.8032,69.8307,69.2978,69.4908,43770.0
2021-01-21 12:30:00,75.64,75.7,75.28,75.32,49802.0,69.5,69.5551,69.1692,69.2059,49802.0
2021-01-21 13:00:00,75.33,75.61,75.32,75.46,62642.0,69.2151,69.4724,69.2059,69.3346,62642.0
2021-01-21 13:30:00,75.49,75.75,75.47,75.61,39866.0,69.3621,69.601,69.3438,69.4724,39866.0
2021-01-21 14:00:00,75.61,75.79,75.54,75.61,55234.0,69.4724,69.6378,69.4081,69.4724,55234.0
2021-01-21 14:30:00,75.6,75.74,75.55,75.71,65650.0,69.4632,69.5918,69.4173,69.5643,65650.0
2021-01-21 15:00:00,75.72,75.74,75.54,75.66,58132.0,69.5735,69.5918,69.4081,69.5183,58132.0
2021-01-21 15:30:00,75.67,76.36,75.64,76.19,306274.0,69.5275,70.1615,69.5,70.0053,306274.0
2021-01-22 09:30:00,75.65,76.08,75.3,75.45,96912.0,69.5091,69.9042,69.1876,69.3254,96912.0
2021-01-22 10:00:00,75.45,75.72,75.13,75.22,40940.0,69.3254,69.5735,69.0313,69.114,40940.0
2021-01-22 10:30:00,75.17,75.49,74.97,75.37,77514.0,69.0681,69.3621,68.8843,69.2519,77514.0
2021-01-22 11:00:00,75.37,75.55,75.16,75.24,48482.0,69.2519,69.4173,69.0589,69.1324,48482.0
2021-01-22 11:30:00,75.23,75.5,75.17,75.46,60040.0,69.1232,69.3713,69.0681,69.3346,60040.0
2021-01-22 12:00:00,75.5,75.5,75.11,75.12,44900.0,69.3713,69.3713,69.013,69.0222,44900.0
2021-01-22 12:30:00,75.11,75.19,75.01,75.08,71580.0,69.013,69.0865,68.9211,68.9854,71580.0
2021-01-22 13:00:00,75.07,75.17,74.92,75.12,57918.0,68.9762,69.0681,68.8384,69.0222,57918.0
2021-01-22 13:30:00,75.13,75.23,75.06,75.11,76320.0,69.0313,69.1232,68.967,69.013,76320.0
2021-01-22 14:00:00,75.11,75.17,74.92,75.06,53650.0,69.013,69.0681,68.8384,68.967,53650.0
2021-01-22 14:30:00,75.07,75.35,75.05,75.26,53172.0,68.9762,69.2335,68.9578,69.1508,53172.0
2021-01-22 15:00:00,75.29,75.39,75.14,75.37,71962.0,69.1784,69.2702,69.0405,69.2519,71962.0
2021-01-22 15:30:00,75.36,75.37,75.02,75.02,232280.0,69.2427,69.2519,68.9303,68.9303,232280.0
2021-01-25 09:30:00,75.39,75.84,75.28,75.52,150584.0,69.2702,69.6837,69.1692,69.3897,150584.0
2021-01-25 10:00:00,75.62,75.76,75.32,75.49,137930.0,69.4816,69.6102,69.2059,69.3621,137930.0
2021-01-25 10:30:00,75.53,75.67,74.32,74.32,98310.0,69.3989,69.5275,68.2871,68.2871,98310.0
2021-01-25 11:00:00,74.38,74.46,73.42,74.01,127164.0,68.3422,68.4157,67.4602,68.0023,127164.0
2021-01-25 11:30:00,74.07,74.23,73.97,74.17,81676.0,68.0574,68.2044,67.9655,68.1493,81676.0
2021-01-25 12:00:00,74.19,74.22,73.42,73.72,149656.0,68.1677,68.1952,67.4602,67.7358,149656.0
2021-01-25 12:30:00,73.73,74.08,73.64,74.08,97756.0,67.745,68.0666,67.6623,68.0666,97756.0
2021-01-25 13:00:00,74.06,74.56,73.89,74.42,104656.0,68.0482,68.5076,67.892,68.379,104656.0
2021-01-25 13:30:00,74.46,74.64,74.33,74.54,46352.0,68.4157,68.5811,68.2963,68.4892,46352.0
2021-01-25 14:00:00,74.52,74.54,74.27,74.39,40200.0,68.4709,68.4892,68.2412,68.3514,40200.0
2021-01-25 14:30:00,74.4,74.55,74.36,74.42,47138.0,68.3606,68.4984,68.3239,68.379,47138.0
2021-01-25 15:00:00,74.46,74.49,74.11,74.15,106554.0,68.4157,68.4433,68.0941,68.1309,106554.0
2021-01-25 15:30:00,74.11,74.67,74.11,74.59,283484.0,68.0941,68.6087,68.0941,68.5352,283484.0
2021-01-26 09:30:00,74.59,74.59,73.37,73.97,286624.0,68.5352,68.5352,67.4142,67.9655,286624.0
2021-01-26 10:00:00,73.94,74.07,73.58,73.58,91102.0,67.9379,68.0574,67.6072,67.6072,91102.0
2021-01-26 10:30:00,73.64,73.7,73.2,73.34,74164.0,67.6623,67.7174,67.258,67.3867,74164.0
2021-01-26 11:00:00,73.36,73.42,72.96,73.01,104938.0,67.405,67.4602,67.0375,67.0834,104938.0
2021-01-26 11:30:00,72.96,73.2,72.66,72.66,79420.0,67.0375,67.258,66.7619,66.7619,79420.0
2021-01-26 12:00:00,72.63,72.76,72.53,72.63,241386.0,66.7343,66.8537,66.6424,66.7343,241386.0
2021-01-26 12:30:00,72.61,73.25,72.55,73.2,104664.0,66.7159,67.304,66.6608,67.258,104664.0
2021-01-26 13:00:00,73.17,73.2,72.9,73.04,75472.0,67.2305,67.258,66.9824,67.111,75472.0
2021-01-26 13:30:00,73.04,73.07,72.86,73.04,51184.0,67.111,67.1386,66.9456,67.111,51184.0
2021-01-26 14:00:00,73.02,73.17,72.78,72.88,110646.0,67.0926,67.2305,66.8721,66.964,110646.0
2021-01-26 14:30:00,72.86,73.13,72.27,72.52,212918.0,66.9456,67.1937,66.4035,66.6332,212918.0
2021-01-26 15:00:00,72.51,72.66,72.39,72.58,162430.0,66.624,66.7619,66.5138,66.6883,162430.0
2021-01-26 15:30:00,72.58,72.79,72.31,72.55,365746.0,66.6883,66.8813,66.4403,66.6608,365746.0
2021-01-27 09:30:00,69.77,69.82,67.27,68.19,924974.0,64.1064,64.1524,61.8094,62.6547,924974.0
2021-01-27 10:00:00,68.17,69.32,68.05,69.28,301834.0,62.6363,63.693,62.5261,63.6562,301834.0
2021-01-27 10:30:00,69.31,69.54,68.17,68.61,251418.0,63.6838,63.8951,62.6363,63.0406,251418.0
2021-01-27 11:00:00,68.63,68.76,67.86,67.94,156982.0,63.059,63.1784,62.3515,62.425,156982.0
2021-01-27 11:30:00,68.0,68.16,67.83,67.88,186924.0,62.4801,62.6271,62.3239,62.3699,186924.0
2021-01-27 12:00:00,67.9,68.4,67.59,67.93,344306.0,62.3882,62.8477,62.1034,62.4158,344306.0
2021-01-27 12:30:00,67.89,68.66,67.46,68.65,388894.0,62.3791,63.0865,61.984,63.0774,388894.0
2021-01-27 13:00:00,68.63,68.71,68.06,68.29,182582.0,63.059,63.1325,62.5353,62.7466,182582.0
2021-01-27 13:30:00,68.25,68.6,68.19,68.35,89518.0,62.7098,63.0314,62.6547,62.8017,89518.0
2021-01-27 14:00:00,68.38,68.48,67.53,67.58,108532.0,62.8293,62.9212,62.0483,62.0942,108532.0
2021-01-27 14:30:00,67.58,67.59,66.53,66.64,278994.0,62.0942,62.1034,61.1295,61.2305,278994.0
2021-01-27 15:00:00,66.65,66.77,66.33,66.49,290596.0,61.2397,61.35,60.9457,61.0927,290596.0
2021-01-27 15:30:00,66.5,66.92,66.27,66.45,875324.0,61.1019,61.4878,60.8906,61.0559,875324.0
2021-01-28 09:30:00,68.01,68.82,67.78,68.03,415116.0,62.4893,63.2336,62.278,62.5077,415116.0
2021-01-28 10:00:00,67.92,68.08,67.53,67.68,237902.0,62.4066,62.5536,62.0483,62.1861,237902.0
2021-01-28 10:30:00,67.72,68.83,67.51,68.7,348358.0,62.2229,63.2428,62.0299,63.1233,348358.0
2021-01-28 11:00:00,68.73,69.39,68.55,68.78,214032.0,63.1509,63.7573,62.9855,63.1968,214032.0
2021-01-28 11:30:00,68.83,69.3,68.53,69.29,142910.0,63.2428,63.6746,62.9671,63.6654,142910.0
2021-01-28 12:00:00,69.28,69.63,69.04,69.35,113678.0,63.6562,63.9778,63.4357,63.7205,113678.0
2021-01-28 12:30:00,69.33,69.98,69.33,69.7,101352.0,63.7022,64.2994,63.7022,64.0421,101352.0
2021-01-28 13:00:00,69.71,70.05,69.56,69.92,244834.0,64.0513,64.3637,63.9135,64.2443,244834.0
2021-01-28 13:30:00,69.94,69.96,69.63,69.77,148914.0,64.2626,64.281,63.9778,64.1064,148914.0
2021-01-28 14:00:00,69.77,69.87,69.58,69.86,131328.0,64.1064,64.1983,63.9319,64.1891,131328.0
2021-01-28 14:30:00,69.87,70.21,69.81,70.14,357882.0,64.1983,64.5107,64.1432,64.4464,357882.0
2021-01-28 15:00:00,70.13,70.13,69.56,69.88,331564.0,64.4372,64.4372,63.9135,64.2075,331564.0
2021-01-28 15:30:00,69.86,70.06,69.17,69.33,601682.0,64.1891,64.3729,63.5552,63.7022,601682.0
2021-01-29 09:30:00,68.78,68.93,68.07,68.72,160114.0,63.1968,63.3346,62.5444,63.1417,160114.0
2021-01-29 10:00:00,68.85,69.3,68.6,69.05,111296.0,63.2611,63.6746,63.0314,63.4449,111296.0
2021-01-29 10:30:00,69.08,69.13,68.33,68.95,77038.0,63.4725,63.5184,62.7833,63.353,77038.0
2021-01-29 11:00:00,68.96,69.0,68.12,68.22,95916.0,63.3622,63.399,62.5904,62.6823,95916.0
2021-01-29 11:30:00,68.22,68.47,67.65,68.47,106732.0,62.6823,62.912,62.1585,62.912,106732.0
2021-01-29 12:00:00,68.45,68.5,67.82,67.94,47918.0,62.8936,62.9395,62.3147,62.425,47918.0
2021-01-29 12:30:00,67.96,68.02,67.32,67.41,166702.0,62.4434,62.4985,61.8553,61.938,166702.0
2021-01-29 13:00:00,67.32,68.02,67.2,67.98,62018.0,61.8553,62.4985,61.7451,62.4617,62018.0
2021-01-29 13:30:00,67.95,68.08,67.48,67.51,148082.0,62.4342,62.5536,62.0023,62.0299,148082.0
2021-01-29 14:00:00,67.51,68.08,67.5,67.61,130608.0,62.0299,62.5536,62.0207,62.1218,130608.0
2021-01-29 14:30:00,67.57,67.83,67.35,67.69,117644.0,62.085,62.3239,61.8829,62.1953,117644.0
2021-01-29 15:00:00,67.67,68.51,67.67,68.41,99338.0,62.1769,62.9487,62.1769,62.8568,99338.0
2021-01-29 15:30:00,68.42,68.72,67.94,67.96,456530.0,62.866,63.1417,62.425,62.4434,456530.0
2021-02-01 09:30:00,69.85,70.29,69.07,69.88,440316.0,64.18,64.5842,63.4633,64.2075,440316.0
2021-02-01 10:00:00,69.82,70.06,69.57,69.85,179272.0,64.1524,64.3729,63.9227,64.18,179272.0
2021-02-01 10:30:00,69.8,69.89,68.92,69.08,60676.0,64.134,64.2167,63.3254,63.4725,60676.0
2021-02-01 11:00:00,69.06,69.58,68.81,69.54,69300.0,63.4541,63.9319,63.2244,63.8951,69300.0
2021-02-01 11:30:00,69.52,69.83,69.42,69.76,101498.0,63.8767,64.1616,63.7849,64.0973,101498.0
2021-02-01 12:00:00,69.78,69.98,69.57,69.64,144274.0,64.1156,64.2994,63.9227,63.987,144274.0
2021-02-01 12:30:00,69.64,70.02,69.61,70.02,92678.0,63.987,64.3362,63.9594,64.3362,92678.0
2021-02-01 13:00:00,70.02,70.41,69.96,70.39,84722.0,64.3362,64.6945,64.281,64.6761,84722.0
2021-02-01 13:30:00,70.41,70.82,70.28,70.71,132974.0,64.6945,65.0712,64.575,64.9701,132974.0
2021-02-01 14:00:00,70.76,71.13,70.73,71.05,155456.0,65.0161,65.356,64.9885,65.2825,155456.0
2021-02-01 14:30:00,71.08,71.13,70.97,71.07,120530.0,65.3101,65.356,65.209,65.3009,120530.0
2021-02-01 15:00:00,71.08,71.36,71.08,71.17,172002.0,65.3101,65.5674,65.3101,65.3928,172002.0
2021-02-01 15:30:00,71.17,71.27,70.94,71.15,422010.0,65.3928,65.4847,65.1815,65.3744,422010.0
2021-02-02 09:30:00,72.37,73.44,71.78,71.83,454776.0,66.4954,67.4785,65.9533,65.9992,454776.0
2021-02-02 10:00:00,71.85,71.87,71.37,71.37,86192.0,66.0176,66.036,65.5766,65.5766,86192.0
2021-02-02 10:30:00,71.35,71.43,71.0,71.11,122970.0,65.5582,65.6317,65.2366,65.3377,122970.0
2021-02-02 11:00:00,71.07,71.72,70.95,71.72,62888.0,65.3009,65.8982,65.1907,65.8982,62888.0
2021-02-02 11:30:00,71.77,71.77,71.17,71.17,64704.0,65.9441,65.9441,65.3928,65.3928,64704.0
2021-02-02 12:00:00,71.24,71.42,71.2,71.22,81788.0,65.4571,65.6225,65.4204,65.4387,81788.0
2021-02-02 12:30:00,71.25,71.39,71.08,71.21,65790.0,65.4663,65.5949,65.3101,65.4296,65790.0
2021-02-02 13:00:00,71.26,71.26,71.04,71.13,84490.0,65.4755,65.4755,65.2734,65.356,84490.0
2021-02-02 13:30:00,71.13,71.39,71.04,71.28,135552.0,65.356,65.5949,65.2734,65.4939,135552.0
2021-02-02 14:00:00,71.25,71.45,71.17,71.45,125394.0,65.4663,65.6501,65.3928,65.6501,125394.0
2021-02-02 14:30:00,71.48,72.01,71.46,71.89,107318.0,65.6776,66.1646,65.6593,66.0544,107318.0
2021-02-02 15:00:00,71.91,72.11,71.79,72.08,78228.0,66.0727,66.2565,65.9625,66.2289,78228.0
2021-02-02 15:30:00,72.06,72.14,71.79,72.02,275300.0,66.2106,66.2841,65.9625,66.1738,275300.0
2021-02-03 09:30:00,71.41,72.24,71.22,71.27,176380.0,65.6133,66.3759,65.4387,65.4847,176380.0
2021-02-03 10:00:00,71.27,71.27,70.2,70.24,207806.0,65.4847,65.4847,64.5015,64.5383,207806.0
2021-02-03 10:30:00,70.25,70.44,70.0,70.07,118820.0,64.5475,64.7221,64.3178,64.3821,118820.0
2021-02-03 11:00:00,70.09,70.25,69.81,69.91,270786.0,64.4005,64.5475,64.1432,64.2351,270786.0
2021-02-03 11:30:00,69.96,70.25,69.89,70.16,314726.0,64.281,64.5475,64.2167,64.4648,314726.0
2021-02-03 12:00:00,70.14,70.35,70.04,70.2,159696.0,64.4464,64.6394,64.3545,64.5015,159696.0
2021-02-03 12:30:00,70.2,70.66,69.98,70.47,170126.0,64.5015,64.9242,64.2994,64.7496,170126.0
2021-02-03 13:00:00,70.47,70.53,70.33,70.36,156476.0,64.7496,64.8048,64.621,64.6486,156476.0
2021-02-03 13:30:00,70.37,70.46,70.1,70.44,292306.0,64.6577,64.7404,64.4097,64.7221,292306.0
2021-02-03 14:00:00,70.47,70.54,70.17,70.25,212492.0,64.7496,64.8139,64.474,64.5475,212492.0
2021-02-03 14:30:00,70.23,70.34,70.11,70.27,98810.0,64.5291,64.6302,64.4188,64.5659,98810.0
2021-02-03 15:00:00,70.29,70.39,70.17,70.2,161052.0,64.5842,64.6761,64.474,64.5015,161052.0
2021-02-03 15:30:00,70.19,70.48,69.91,69.91,477320.0,64.4924,64.7588,64.2351,64.2351,477320.0
2021-02-04 09:30:00,70.16,70.51,69.32,70.08,317310.0,64.4648,64.7864,63.693,64.3913,317310.0
2021-02-04 10:00:00,70.11,70.99,69.96,70.58,227608.0,64.4188,65.2274,64.281,64.8507,227608.0
2021-02-04 10:30:00,70.58,70.93,70.49,70.61,351398.0,64.8507,65.1723,64.768,64.8783,351398.0
2021-02-04 11:00:00,70.62,70.77,70.33,70.66,188106.0,64.8874,65.0253,64.621,64.9242,188106.0
2021-02-04 11:30:00,70.69,71.27,70.64,71.1,254970.0,64.9518,65.4847,64.9058,65.3285,254970.0
2021-02-04 12:00:00,71.08,71.36,70.9,70.95,182122.0,65.3101,65.5674,65.1447,65.1907,182122.0
2021-02-04 12:30:00,70.98,71.57,70.98,71.36,153716.0,65.2182,65.7603,65.2182,65.5674,153716.0
2021-02-04 13:00:00,71.36,71.47,71.16,71.32,102566.0,65.5674,65.6684,65.3836,65.5306,102566.0
2021-02-04 13:30:00,71.35,71.41,71.13,71.29,167252.0,65.5582,65.6133,65.356,65.5031,167252.0
2021-02-04 14:00:00,71.3,71.38,71.16,71.33,140274.0,65.5122,65.5858,65.3836,65.5398,140274.0
2021-02-04 14:30:00,71.32,71.78,71.29,71.76,138458.0,65.5306,65.9533,65.5031,65.9349,138458.0
2021-02-04 15:00:00,71.78,72.92,71.17,72.07,2519774.0,65.9533,67.0007,65.3928,66.2197,2519774.0
2021-02-04 15:30:00,72.07,72.6,70.51,72.21,1679584.0,66.2197,66.7067,64.7864,66.3484,1679584.0
2021-02-05 09:30:00,73.06,73.5,70.13,70.5,550024.0,67.1294,67.5337,64.4372,64.7772,550024.0
2021-02-05 10:00:00,70.42,71.59,70.2,71.03,322292.0,64.7037,65.7787,64.5015,65.2642,322292.0
2021-02-05 10:30:00,71.05,72.56,70.86,72.36,554684.0,65.2825,66.67,65.108,66.4862,554684.0
2021-02-05 11:00:00,72.35,72.45,71.48,71.54,269260.0,66.477,66.5689,65.6776,65.7328,269260.0
2021-02-05 11:30:00,71.56,72.42,71.54,71.77,168402.0,65.7511,66.5413,65.7328,65.9441,168402.0
2021-02-05 12:00:00,71.74,72.23,71.64,71.96,164330.0,65.9165,66.3668,65.8246,66.1187,164330.0
2021-02-05 12:30:00,71.95,72.0,71.76,71.86,83864.0,66.1095,66.1554,65.9349,66.0268,83864.0
2021-02-05 13:00:00,71.86,72.21,71.84,71.97,119730.0,66.0268,66.3484,66.0084,66.1279,119730.0
2021-02-05 13:30:00,71.97,71.97,71.61,71.8,95410.0,66.1279,66.1279,65.7971,65.9717,95410.0
2021-02-05 14:00:00,71.8,72.35,71.8,72.32,178906.0,65.9717,66.477,65.9717,66.4495,178906.0
2021-02-05 14:30:00,72.34,72.7,72.24,72.63,326760.0,66.4678,66.7986,66.3759,66.7343,326760.0
2021-02-05 15:00:00,72.63,72.83,72.5,72.7,258430.0,66.7343,66.9181,66.6148,66.7986,258430.0
2021-02-05 15:30:00,72.7,73.0,72.39,72.73,897240.0,66.7986,67.0743,66.5138,66.8262,897240.0
2021-02-08 09:30:00,73.17,74.46,73.17,74.28,390558.0,67.2305,68.4157,67.2305,68.2503,390558.0
2021-02-08 10:00:00,74.25,74.71,74.08,74.55,193006.0,68.2228,68.6454,68.0666,68.4984,193006.0
2021-02-08 10:30:00,74.56,74.96,74.56,74.91,162630.0,68.5076,68.8751,68.5076,68.8292,162630.0
2021-02-08 11:00:00,74.91,74.94,74.48,74.61,98556.0,68.8292,68.8568,68.4341,68.5536,98556.0
2021-02-08 11:30:00,74.61,74.64,74.23,74.25,114758.0,68.5536,68.5811,68.2044,68.2228,114758.0
2021-02-08 12:00:00,74.26,74.74,74.22,74.71,78906.0,68.232,68.673,68.1952,68.6454,78906.0
2021-02-08 12:30:00,74.7,74.99,74.46,74.52,133210.0,68.6363,68.9027,68.4157,68.4709,133210.0
2021-02-08 13:00:00,74.54,74.72,74.28,74.38,105808.0,68.4892,68.6546,68.2503,68.3422,105808.0
2021-02-08 13:30:00,74.41,74.96,74.41,74.78,145508.0,68.3698,68.8751,68.3698,68.7098,145508.0
2021-02-08 14:00:00,74.77,75.06,74.77,75.06,93352.0,68.7006,68.967,68.7006,68.967,93352.0
2021-02-08 14:30:00,75.06,75.27,74.97,75.16,96276.0,68.967,69.16,68.8843,69.0589,96276.0
2021-02-08 15:00:00,75.14,75.61,75.08,75.57,206584.0,69.0405,69.4724,68.9854,69.4356,206584.0
2021-02-08 15:30:00,75.58,76.35,75.49,76.27,1070352.0,69.4448,70.1523,69.3621,70.0788,1070352.0
2021-02-09 09:30:00,75.92,76.33,75.33,76.19,189536.0,69.7572,70.1339,69.2151,70.0053,189536.0
2021-02-09 10:00:00,76.23,76.58,75.99,76.02,159804.0,70.0421,70.3636,69.8215,69.8491,159804.0
2021-02-09 10:30:00,76.02,76.85,76.0,76.72,275934.0,69.8491,70.6117,69.8307,70.4923,275934.0
2021-02-09 11:00:00,76.74,76.78,75.85,76.08,160274.0,70.5107,70.5474,69.6929,69.9042,160274.0
2021-02-09 11:30:00,76.08,76.58,76.07,76.36,140452.0,69.9042,70.3636,69.895,70.1615,140452.0
2021-02-09 12:00:00,76.37,76.45,76.29,76.38,87660.0,70.1707,70.2442,70.0972,70.1799,87660.0
2021-02-09 12:30:00,76.38,76.46,76.33,76.37,53938.0,70.1799,70.2534,70.1339,70.1707,53938.0
2021-02-09 13:00:00,76.37,76.7,76.37,76.49,72682.0,70.1707,70.4739,70.1707,70.281,72682.0
2021-02-09 13:30:00,76.49,76.67,76.36,76.42,357590.0,70.281,70.4463,70.1615,70.2166,357590.0
2021-02-09 14:00:00,76.42,76.43,75.89,76.0,162282.0,70.2166,70.2258,69.7297,69.8307,162282.0
2021-02-09 14:30:00,76.0,76.23,75.99,76.18,112560.0,69.8307,70.0421,69.8215,69.9961,112560.0
2021-02-09 15:00:00,76.17,76.19,75.91,76.08,99902.0,69.9869,70.0053,69.748,69.9042,99902.0
2021-02-09 15:30:00,76.08,76.43,76.0,76.03,482418.0,69.9042,70.2258,69.8307,69.8583,482418.0
2021-02-10 09:30:00,76.27,77.2,75.93,77.06,207260.0,70.0788,70.9333,69.7664,70.8047,207260.0
2021-02-10 10:00:00,77.12,77.26,75.59,76.07,122696.0,70.8598,70.9884,69.454,69.895,122696.0
2021-02-10 10:30:00,76.04,76.1,74.72,75.42,124196.0,69.8675,69.9226,68.6546,69.2978,124196.0
2021-02-10 11:00:00,75.34,75.57,75.14,75.18,95386.0,69.2243,69.4356,69.0405,69.0773,95386.0
2021-02-10 11:30:00,75.22,76.18,75.07,75.81,217128.0,69.114,69.9961,68.9762,69.6562,217128.0
2021-02-10 12:00:00,75.83,75.83,75.32,75.71,97212.0,69.6745,69.6745,69.2059,69.5643,97212.0
2021-02-10 12:30:00,75.69,75.69,75.44,75.57,53798.0,69.5459,69.5459,69.3162,69.4356,53798.0
2021-02-10 13:00:00,75.56,75.67,75.47,75.61,49366.0,69.4264,69.5275,69.3438,69.4724,49366.0
2021-02-10 13:30:00,75.6,75.67,75.33,75.4,54748.0,69.4632,69.5275,69.2151,69.2794,54748.0
2021-02-10 14:00:00,75.48,75.64,75.38,75.53,79182.0,69.3529,69.5,69.2611,69.3989,79182.0
2021-02-10 14:30:00,75.53,75.76,75.44,75.73,102342.0,69.3989,69.6102,69.3162,69.5826,102342.0
2021-02-10 15:00:00,75.75,75.9,75.64,75.7,109948.0,69.601,69.7388,69.5,69.5551,109948.0
2021-02-10 15:30:00,75.7,75.92,75.33,75.89,473420.0,69.5551,69.7572,69.2151,69.7297,473420.0
2021-02-11 09:30:00,76.26,77.21,75.82,77.0,216922.0,70.0696,70.9425,69.6653,70.7496,216922.0
2021-02-11 10:00:00,76.95,77.57,76.8,77.56,94340.0,70.7036,71.2733,70.5658,71.2641,94340.0
2021-02-11 10:30:00,77.58,78.3,77.48,77.9,167718.0,71.2825,71.944,71.1906,71.5765,167718.0
2021-02-11 11:00:00,77.92,78.42,77.79,78.21,126108.0,71.5949,72.0543,71.4754,71.8613,126108.0
2021-02-11 11:30:00,78.21,78.48,78.01,78.42,224006.0,71.8613,72.1094,71.6776,72.0543,224006.0
2021-02-11 12:00:00,78.39,78.49,76.82,76.82,188536.0,72.0267,72.1186,70.5842,70.5842,188536.0
2021-02-11 12:30:00,76.84,77.83,76.83,77.75,158062.0,70.6025,71.5122,70.5934,71.4387,158062.0
2021-02-11 13:00:00,77.78,78.15,77.62,78.13,50506.0,71.4662,71.8062,71.3192,71.7878,50506.0
2021-02-11 13:30:00,78.14,78.5,78.12,78.14,83288.0,71.797,72.1278,71.7786,71.797,83288.0
2021-02-11 14:00:00,78.15,78.48,78.06,78.41,105572.0,71.8062,72.1094,71.7235,72.0451,105572.0
2021-02-11 14:30:00,78.44,78.85,78.35,78.63,255316.0,72.0727,72.4494,71.99,72.2472,255316.0
2021-02-11 15:00:00,78.6,78.74,78.4,78.62,113560.0,72.2197,72.3483,72.0359,72.2381,113560.0
2021-02-11 15:30:00,78.63,78.89,78.36,78.82,504796.0,72.2472,72.4861,71.9992,72.4218,504796.0
2021-02-12 09:30:00,78.35,79.57,77.9,79.25,145846.0,71.99,73.1109,71.5765,72.8169,145846.0
2021-02-12 10:00:00,79.22,79.76,79.21,79.53,95828.0,72.7893,73.2855,72.7802,73.0742,95828.0
2021-02-12 10:30:00,79.5,79.95,79.26,79.78,121080.0,73.0466,73.4601,72.8261,73.3039,121080.0
2021-02-12 11:00:00,79.86,79.94,79.45,79.65,136478.0,73.3774,73.4509,73.0007,73.1844,136478.0
2021-02-12 11:30:00,79.71,79.78,79.35,79.45,46880.0,73.2396,73.3039,72.9088,73.0007,46880.0
2021-02-12 12:00:00,79.45,79.83,79.41,79.76,56350.0,73.0007,73.3498,72.9639,73.2855,56350.0
2021-02-12 12:30:00,79.7,79.7,79.22,79.41,67042.0,73.2304,73.2304,72.7893,72.9639,67042.0
2021-02-12 13:00:00,79.41,79.54,79.18,79.36,63938.0,72.9639,73.0834,72.7526,72.918,63938.0
2021-02-12 13:30:00,79.34,79.57,79.27,79.32,43850.0,72.8996,73.1109,72.8353,72.8812,43850.0
2021-02-12 14:00:00,79.33,79.35,79.17,79.27,40432.0,72.8904,72.9088,72.7434,72.8353,40432.0
2021-02-12 14:30:00,79.24,79.43,78.92,79.37,88464.0,72.8077,72.9823,72.5137,72.9272,88464.0
2021-02-12 15:00:00,79.41,79.49,79.32,79.45,64152.0,72.9639,73.0374,72.8812,73.0007,64152.0
2021-02-12 15:30:00,79.44,79.95,79.42,79.76,357718.0,72.9915,73.4601,72.9731,73.2855,357718.0
2021-02-16 09:30:00,80.41,81.08,80.16,80.78,178650.0,73.8827,74.4984,73.653,74.2227,178650.0
2021-02-16 10:00:00,80.82,81.04,80.42,80.89,157966.0,74.2595,74.4616,73.8919,74.3238,157966.0
2021-02-16 10:30:00,80.92,81.44,80.78,81.19,161214.0,74.3513,74.8291,74.2227,74.5994,161214.0
2021-02-16 11:00:00,81.2,81.28,80.25,80.41,113756.0,74.6086,74.6821,73.7357,73.8827,113756.0
2021-02-16 11:30:00,80.33,80.88,80.22,80.44,83932.0,73.8092,74.3146,73.7082,73.9103,83932.0
2021-02-16 12:00:00,80.35,80.57,80.06,80.31,88018.0,73.8276,74.0298,73.5612,73.7909,88018.0
2021-02-16 12:30:00,80.33,80.56,80.28,80.54,112098.0,73.8092,74.0206,73.7633,74.0022,112098.0
2021-02-16 13:00:00,80.55,80.74,80.16,80.2,68994.0,74.0114,74.186,73.653,73.6898,68994.0
2021-02-16 13:30:00,80.2,80.4,79.92,79.96,52862.0,73.6898,73.8736,73.4325,73.4693,52862.0
2021-02-16 14:00:00,80.01,80.49,80.01,80.47,79880.0,73.5152,73.9563,73.5152,73.9379,79880.0
2021-02-16 14:30:00,80.46,80.74,80.42,80.74,102990.0,73.9287,74.186,73.8919,74.186,102990.0
2021-02-16 15:00:00,80.73,80.87,80.56,80.61,135248.0,74.1768,74.3054,74.0206,74.0665,135248.0
2021-02-16 15:30:00,80.6,81.32,80.56,81.19,646656.0,74.0573,74.7189,74.0206,74.5994,646656.0
2021-02-17 09:30:00,83.31,83.35,80.5,82.61,1296006.0,76.5473,76.5841,73.9654,75.9042,1296006.0
2021-02-17 10:00:00,82.6,82.89,81.45,81.58,472378.0,75.895,76.1614,74.8383,74.9578,472378.0
2021-02-17 10:30:00,81.57,81.68,81.09,81.55,493762.0,74.9486,75.0497,74.5075,74.9302,493762.0
2021-02-17 11:00:00,81.59,81.59,80.51,81.16,312538.0,74.967,74.967,73.9746,74.5719,312538.0
2021-02-17 11:30:00,81.17,81.27,80.63,81.02,352240.0,74.5811,74.6729,74.0849,74.4432,352240.0
2021-02-17 12:00:00,81.04,81.34,80.86,81.24,311746.0,74.4616,74.7373,74.2962,74.6454,311746.0
2021-02-17 12:30:00,81.26,81.46,81.09,81.38,312480.0,74.6637,74.8475,74.5075,74.774,312480.0
2021-02-17 13:00:00,81.36,81.53,81.28,81.48,348236.0,74.7556,74.9118,74.6821,74.8659,348236.0
2021-02-17 13:30:00,81.49,81.51,81.21,81.4,211944.0,74.8751,74.8935,74.6178,74.7924,211944.0
2021-02-17 14:00:00,81.42,81.74,81.2,81.24,301934.0,74.8108,75.1048,74.6086,74.6454,301934.0
2021-02-17 14:30:00,81.26,81.62,81.17,81.55,298806.0,74.6637,74.9945,74.5811,74.9302,298806.0
2021-02-17 15:00:00,81.54,81.81,81.5,81.7,421330.0,74.921,75.1691,74.8843,75.068,421330.0
2021-02-17 15:30:00,81.7,81.99,81.39,81.47,1075664.0,75.068,75.3345,74.7832,74.8567,1075664.0
2021-02-18 09:30:00,79.99,80.47,79.15,79.52,298604.0,73.4968,73.9379,72.725,73.065,298604.0
2021-02-18 10:00:00,79.48,79.76,78.09,78.21,361288.0,73.0282,73.2855,71.7511,71.8613,361288.0
2021-02-18 10:30:00,78.21,78.47,77.67,78.08,343344.0,71.8613,72.1002,71.3652,71.7419,343344.0
2021-02-18 11:00:00,78.02,78.25,77.66,77.83,204922.0,71.6868,71.8981,71.356,71.5122,204922.0
2021-02-18 11:30:00,77.82,78.11,77.67,77.91,340982.0,71.503,71.7694,71.3652,71.5857,340982.0
2021-02-18 12:00:00,77.9,78.27,77.46,78.14,159834.0,71.5765,71.9165,71.1722,71.797,159834.0
2021-02-18 12:30:00,78.17,78.19,77.81,77.94,184802.0,71.8246,71.843,71.4938,71.6132,184802.0
2021-02-18 13:00:00,77.93,78.49,77.63,78.45,149344.0,71.6041,72.1186,71.3284,72.0819,149344.0
2021-02-18 13:30:00,78.44,78.65,78.35,78.47,155348.0,72.0727,72.2656,71.99,72.1002,155348.0
2021-02-18 14:00:00,78.49,78.83,78.27,78.49,247498.0,72.1186,72.431,71.9165,72.1186,247498.0
2021-02-18 14:30:00,78.5,78.67,78.33,78.5,177010.0,72.1278,72.284,71.9716,72.1278,177010.0
2021-02-18 15:00:00,78.47,78.58,78.16,78.21,185826.0,72.1002,72.2013,71.8154,71.8613,185826.0
2021-02-18 15:30:00,78.22,78.58,78.21,78.27,598356.0,71.8705,72.2013,71.8613,71.9165,598356.0
2021-02-19 09:30:00,79.47,80.38,79.05,80.35,501480.0,73.1945,74.0326,72.8076,74.005,501480.0
2021-02-19 10:00:00,80.39,81.02,80.04,80.95,291658.0,74.0418,74.6221,73.7194,74.5576,291658.0
2021-02-19 10:30:00,80.98,81.11,80.83,80.92,143580.0,74.5852,74.705,74.4471,74.53,143580.0
2021-02-19 11:00:00,80.95,81.12,80.75,81.11,128724.0,74.5576,74.7142,74.3734,74.705,128724.0
2021-02-19 11:30:00,81.11,81.36,81.07,81.23,83472.0,74.705,74.9352,74.6681,74.8155,83472.0
2021-02-19 12:00:00,81.26,81.27,80.47,80.49,74978.0,74.8431,74.8523,74.1155,74.1339,74978.0
2021-02-19 12:30:00,80.47,80.67,80.24,80.36,87858.0,74.1155,74.2997,73.9037,74.0142,87858.0
2021-02-19 13:00:00,80.42,80.67,80.05,80.58,44116.0,74.0694,74.2997,73.7287,74.2168,44116.0
2021-02-19 13:30:00,80.6,80.86,80.41,80.82,73172.0,74.2352,74.4747,74.0602,74.4379,73172.0
2021-02-19 14:00:00,80.8,81.13,80.71,80.71,79968.0,74.4194,74.7234,74.3365,74.3365,79968.0
2021-02-19 14:30:00,80.78,81.12,80.74,81.12,69928.0,74.401,74.7142,74.3642,74.7142,69928.0
2021-02-19 15:00:00,81.12,81.38,81.08,81.18,111344.0,74.7142,74.9536,74.6773,74.7694,111344.0
2021-02-19 15:30:00,81.19,81.45,81.05,81.17,325324.0,74.7786,75.0181,74.6497,74.7602,325324.0
2021-02-22 09:30:00,79.71,80.03,79.11,80.03,143440.0,73.4155,73.7102,72.8629,73.7102,143440.0
2021-02-22 10:00:00,80.13,80.46,80.07,80.37,116140.0,73.8023,74.1063,73.7471,74.0234,116140.0
2021-02-22 10:30:00,80.31,80.54,79.8,79.91,161204.0,73.9681,74.18,73.4984,73.5997,161204.0
2021-02-22 11:00:00,79.96,80.15,79.69,79.81,153700.0,73.6458,73.8208,73.3971,73.5076,153700.0
2021-02-22 11:30:00,79.84,80.1,79.57,79.64,73772.0,73.5352,73.7747,73.2866,73.351,73772.0
2021-02-22 12:00:00,79.61,79.74,79.46,79.51,108776.0,73.3234,73.4431,73.1852,73.2313,108776.0
2021-02-22 12:30:00,79.5,79.64,79.33,79.36,55960.0,73.2221,73.351,73.0655,73.0931,55960.0
2021-02-22 13:00:00,79.37,79.44,79.23,79.27,83942.0,73.1024,73.1668,72.9734,73.0103,83942.0
2021-02-22 13:30:00,79.27,79.38,79.1,79.23,47076.0,73.0103,73.1116,72.8537,72.9734,47076.0
2021-02-22 14:00:00,79.23,79.36,78.92,78.93,99086.0,72.9734,73.0931,72.6879,72.6971,99086.0
2021-02-22 14:30:00,78.92,78.97,78.48,78.51,94712.0,72.6879,72.7339,72.2826,72.3103,94712.0
2021-02-22 15:00:00,78.51,78.55,77.58,77.58,160578.0,72.3103,72.3471,71.4537,71.4537,160578.0
2021-02-22 15:30:00,77.62,77.87,77.26,77.59,685370.0,71.4905,71.7208,71.159,71.4629,685370.0
2021-02-23 09:30:00,76.42,76.51,73.6,75.13,421454.0,70.3853,70.4682,67.788,69.1972,421454.0
2021-02-23 10:00:00,75.12,76.33,74.74,76.14,264580.0,69.188,70.3024,68.838,70.1274,264580.0
2021-02-23 10:30:00,76.15,77.16,75.71,76.6,169192.0,70.1366,71.0669,69.7314,70.5511,169192.0
2021-02-23 11:00:00,76.61,77.01,76.14,76.23,101788.0,70.5603,70.9287,70.1274,70.2103,101788.0
2021-02-23 11:30:00,76.21,76.6,75.57,75.69,117122.0,70.1919,70.5511,69.6024,69.713,117122.0
2021-02-23 12:00:00,75.64,75.94,75.2,75.9,111788.0,69.6669,69.9432,69.2617,69.9064,111788.0
2021-02-23 12:30:00,75.89,76.04,75.06,75.13,106140.0,69.8972,70.0353,69.1327,69.1972,106140.0
2021-02-23 13:00:00,75.19,76.13,75.05,75.97,199154.0,69.2524,70.1182,69.1235,69.9708,199154.0
2021-02-23 13:30:00,75.97,76.12,75.55,76.07,299624.0,69.9708,70.109,69.584,70.0629,299624.0
2021-02-23 14:00:00,76.06,76.7,75.97,76.69,142824.0,70.0537,70.6432,69.9708,70.634,142824.0
2021-02-23 14:30:00,76.72,77.22,76.21,77.22,151496.0,70.6616,71.1221,70.1919,71.1221,151496.0
2021-02-23 15:00:00,77.21,78.02,77.11,77.89,182258.0,71.1129,71.859,71.0208,71.7392,182258.0
2021-02-23 15:30:00,77.92,78.08,77.42,77.44,267622.0,71.7669,71.9142,71.3063,71.3248,267622.0
2021-02-24 09:30:00,76.28,77.22,76.01,76.67,212388.0,70.2564,71.1221,70.0077,70.6156,212388.0
2021-02-24 10:00:00,76.64,76.76,75.92,76.41,76630.0,70.5879,70.6985,69.9248,70.3761,76630.0
2021-02-24 10:30:00,76.31,76.54,75.93,76.23,137438.0,70.284,70.4958,69.934,70.2103,137438.0
2021-02-24 11:00:00,76.26,76.92,76.03,76.64,442226.0,70.2379,70.8458,70.0261,70.5879,442226.0
2021-02-24 11:30:00,76.66,77.78,76.61,77.64,180544.0,70.6064,71.6379,70.5603,71.509,180544.0
2021-02-24 12:00:00,77.67,78.11,77.58,78.11,122932.0,71.5366,71.9419,71.4537,71.9419,122932.0
2021-02-24 12:30:00,78.04,78.16,77.73,77.85,100396.0,71.8774,71.9879,71.5919,71.7024,100396.0
2021-02-24 13:00:00,77.81,78.1,77.58,78.01,80996.0,71.6655,71.9326,71.4537,71.8498,80996.0
2021-02-24 13:30:00,78.0,78.54,77.89,78.47,225874.0,71.8405,72.3379,71.7392,72.2734,225874.0
2021-02-24 14:00:00,78.49,78.55,78.03,78.35,220306.0,72.2918,72.3471,71.8682,72.1629,220306.0
2021-02-24 14:30:00,78.35,78.49,77.99,78.35,174124.0,72.1629,72.2918,71.8313,72.1629,174124.0
2021-02-24 15:00:00,78.36,78.73,78.22,78.72,100292.0,72.1721,72.5129,72.0432,72.5037,100292.0
2021-02-24 15:30:00,78.69,78.88,78.47,78.64,654522.0,72.4761,72.6511,72.2734,72.43,654522.0
2021-02-25 09:30:00,77.91,78.22,77.25,77.5,120822.0,71.7576,72.0432,71.1498,71.38,120822.0
2021-02-25 10:00:00,77.5,77.58,76.73,76.81,75196.0,71.38,71.4537,70.6708,70.7445,75196.0
2021-02-25 10:30:00,76.81,76.93,76.23,76.73,97694.0,70.7445,70.855,70.2103,70.6708,97694.0
2021-02-25 11:00:00,76.79,77.15,76.58,76.65,72798.0,70.7261,71.0577,70.5327,70.5971,72798.0
2021-02-25 11:30:00,76.61,76.64,75.73,75.78,86640.0,70.5603,70.5879,69.7498,69.7958,86640.0
2021-02-25 12:00:00,75.76,75.79,75.15,75.15,120136.0,69.7774,69.8051,69.2156,69.2156,120136.0
2021-02-25 12:30:00,75.15,75.2,74.01,74.35,183370.0,69.2156,69.2617,68.1656,68.4788,183370.0
2021-02-25 13:00:00,74.2,75.66,73.92,75.61,234668.0,68.3406,69.6853,68.0827,69.6393,234668.0
2021-02-25 13:30:00,75.58,75.69,75.12,75.43,110708.0,69.6116,69.713,69.188,69.4735,110708.0
2021-02-25 14:00:00,75.39,76.14,75.24,76.02,92886.0,69.4366,70.1274,69.2985,70.0169,92886.0
2021-02-25 14:30:00,75.99,76.03,75.0,75.03,98418.0,69.9893,70.0261,69.0774,69.1051,98418.0
2021-02-25 15:00:00,75.04,75.16,73.83,73.92,148800.0,69.1143,69.2248,67.9998,68.0827,148800.0
2021-02-25 15:30:00,73.81,74.3,73.36,73.77,641016.0,67.9814,68.4327,67.567,67.9446,641016.0
2021-02-26 09:30:00,75.08,75.44,74.26,74.46,185352.0,69.1511,69.4827,68.3959,68.5801,185352.0
2021-02-26 10:00:00,74.42,74.47,73.22,73.22,143110.0,68.5432,68.5893,67.438,67.438,143110.0
2021-02-26 10:30:00,73.28,75.02,73.26,74.73,191754.0,67.4933,69.0959,67.4748,68.8288,191754.0
2021-02-26 11:00:00,74.83,75.37,74.48,75.0,318862.0,68.9209,69.4182,68.5985,69.0774,318862.0
2021-02-26 11:30:00,75.02,75.71,75.01,75.71,110800.0,69.0959,69.7314,69.0867,69.7314,110800.0
2021-02-26 12:00:00,75.75,76.56,75.5,76.39,128712.0,69.7682,70.5143,69.538,70.3577,128712.0
2021-02-26 12:30:00,76.42,76.61,76.04,76.11,189226.0,70.3853,70.5603,70.0353,70.0998,189226.0
2021-02-26 13:00:00,76.11,76.89,75.96,76.86,175734.0,70.0998,70.8182,69.9616,70.7906,175734.0
2021-02-26 13:30:00,76.91,76.92,76.23,76.47,83840.0,70.8366,70.8458,70.2103,70.4314,83840.0
2021-02-26 14:00:00,76.46,76.67,76.06,76.2,137114.0,70.4222,70.6156,70.0537,70.1827,137114.0
2021-02-26 14:30:00,76.16,76.75,76.11,76.53,95876.0,70.1458,70.6893,70.0998,70.4866,95876.0
2021-02-26 15:00:00,76.58,77.16,76.33,76.41,123712.0,70.5327,71.0669,70.3024,70.3761,123712.0
2021-02-26 15:30:00,76.44,77.36,76.3,76.3,573770.0,70.4037,71.2511,70.2748,70.2748,573770.0
2021-03-01 09:30:00,77.47,78.0,76.82,77.18,191722.0,71.3524,71.8405,70.7537,71.0853,191722.0
2021-03-01 10:00:00,77.24,77.52,77.0,77.14,128490.0,71.1406,71.3984,70.9195,71.0485,128490.0
2021-03-01 10:30:00,77.17,77.44,76.86,77.15,72778.0,71.0761,71.3248,70.7906,71.0577,72778.0
2021-03-01 11:00:00,77.2,78.04,77.07,77.54,133044.0,71.1037,71.8774,70.984,71.4169,133044.0
2021-03-01 11:30:00,77.58,78.17,77.5,77.86,164706.0,71.4537,71.9971,71.38,71.7116,164706.0
2021-03-01 12:00:00,77.89,77.99,77.73,77.94,79128.0,71.7392,71.8313,71.5919,71.7853,79128.0
2021-03-01 12:30:00,77.94,78.69,77.94,78.42,101628.0,71.7853,72.4761,71.7853,72.2274,101628.0
2021-03-01 13:00:00,78.44,78.57,78.14,78.52,48702.0,72.2458,72.3655,71.9695,72.3195,48702.0
2021-03-01 13:30:00,78.52,78.86,78.5,78.72,70574.0,72.3195,72.6326,72.3011,72.5037,70574.0
2021-03-01 14:00:00,78.73,79.03,78.73,78.89,110938.0,72.5129,72.7892,72.5129,72.6603,110938.0
2021-03-01 14:30:00,78.92,79.02,78.81,78.83,94134.0,72.6879,72.78,72.5866,72.605,94134.0
2021-03-01 15:00:00,78.84,78.96,78.63,78.89,136122.0,72.6142,72.7247,72.4208,72.6603,136122.0
2021-03-01 15:30:00,78.92,79.18,78.41,79.15,481244.0,72.6879,72.9274,72.2182,72.8997,481244.0
2021-03-02 09:30:00,78.03,78.79,77.36,78.03,180136.0,71.8682,72.5682,71.2511,71.8682,180136.0
2021-03-02 10:00:00,78.0,78.22,77.43,77.49,81760.0,71.8405,72.0432,71.3156,71.3708,81760.0
2021-03-02 10:30:00,77.55,77.73,77.08,77.12,56504.0,71.4261,71.5919,70.9932,71.03,56504.0
2021-03-02 11:00:00,77.12,77.46,76.81,77.14,77378.0,71.03,71.3432,70.7445,71.0485,77378.0
2021-03-02 11:30:00,77.21,77.29,76.54,76.58,106970.0,71.1129,71.1866,70.4958,70.5327,106970.0
2021-03-02 12:00:00,76.51,76.82,76.31,76.7,169880.0,70.4682,70.7537,70.284,70.6432,169880.0
2021-03-02 12:30:00,76.7,77.19,76.67,77.01,73382.0,70.6432,71.0945,70.6156,70.9287,73382.0
2021-03-02 13:00:00,77.02,77.44,76.96,77.02,67558.0,70.9379,71.3248,70.8827,70.9379,67558.0
2021-03-02 13:30:00,77.2,77.65,77.14,77.35,80236.0,71.1037,71.5182,71.0485,71.2419,80236.0
2021-03-02 14:00:00,77.38,77.49,76.88,76.95,59388.0,71.2695,71.3708,70.809,70.8735,59388.0
2021-03-02 14:30:00,76.97,77.28,76.92,77.14,90046.0,70.8919,71.1774,70.8458,71.0485,90046.0
2021-03-02 15:00:00,77.13,77.26,76.83,76.89,117168.0,71.0392,71.159,70.7629,70.8182,117168.0
2021-03-02 15:30:00,76.86,77.11,75.94,76.02,521176.0,70.7906,71.0208,69.9432,70.0169,521176.0
2021-03-03 09:30:00,75.7,76.38,75.07,75.3,210492.0,69.7222,70.3485,69.1419,69.3538,210492.0
2021-03-03 10:00:00,75.28,75.6,74.58,74.67,144844.0,69.3353,69.6301,68.6906,68.7735,144844.0
2021-03-03 10:30:00,74.58,75.14,74.48,75.11,171440.0,68.6906,69.2064,68.5985,69.1788,171440.0
2021-03-03 11:00:00,75.11,76.73,75.05,76.73,347326.0,69.1788,70.6708,69.1235,70.6708,347326.0
2021-03-03 11:30:00,76.78,77.02,76.5,76.56,240076.0,70.7169,70.9379,70.459,70.5143,240076.0
2021-03-03 12:00:00,76.56,76.87,76.24,76.29,77336.0,70.5143,70.7998,70.2195,70.2656,77336.0
2021-03-03 12:30:00,76.25,76.72,76.2,76.45,46926.0,70.2287,70.6616,70.1827,70.4129,46926.0
2021-03-03 13:00:00,76.43,76.45,75.79,76.15,223042.0,70.3945,70.4129,69.8051,70.1366,223042.0
2021-03-03 13:30:00,76.11,76.16,75.08,75.1,114786.0,70.0998,70.1458,69.1511,69.1695,114786.0
2021-03-03 14:00:00,75.14,75.23,73.88,73.97,195548.0,69.2064,69.2893,68.0459,68.1288,195548.0
2021-03-03 14:30:00,73.92,75.02,73.82,74.98,433166.0,68.0827,69.0959,67.9906,69.059,433166.0
2021-03-03 15:00:00,74.95,75.15,74.45,74.67,132732.0,69.0314,69.2156,68.5709,68.7735,132732.0
2021-03-03 15:30:00,74.72,75.09,74.01,74.06,501346.0,68.8196,69.1603,68.1656,68.2117,501346.0
2021-03-04 09:30:00,74.08,74.61,72.83,72.98,230924.0,68.2301,68.7182,67.0788,67.217,230924.0
2021-03-04 10:00:00,72.97,73.01,71.63,72.12,206018.0,67.2077,67.2446,65.9736,66.4249,206018.0
2021-03-04 10:30:00,72.06,72.99,71.95,72.45,231388.0,66.3696,67.2262,66.2683,66.7288,231388.0
2021-03-04 11:00:00,72.46,72.82,71.8,72.0,138272.0,66.738,67.0696,66.1301,66.3143,138272.0
2021-03-04 11:30:00,72.05,72.89,71.91,72.58,105454.0,66.3604,67.1341,66.2315,66.8485,105454.0
2021-03-04 12:00:00,72.61,72.94,71.5,71.87,151830.0,66.8762,67.1801,65.8538,66.1946,151830.0
2021-03-04 12:30:00,71.8,71.95,70.75,71.07,185670.0,66.1301,66.2683,65.1631,65.4578,185670.0
2021-03-04 13:00:00,71.03,71.26,70.16,70.98,195722.0,65.4209,65.6328,64.6196,65.3749,195722.0
2021-03-04 13:30:00,71.0,71.0,69.35,69.35,154864.0,65.3933,65.3933,63.8736,63.8736,154864.0
2021-03-04 14:00:00,69.41,70.63,69.39,70.57,161868.0,63.9289,65.0525,63.9105,64.9973,161868.0
2021-03-04 14:30:00,70.57,71.06,70.04,70.8,107666.0,64.9973,65.4486,64.5091,65.2091,107666.0
2021-03-04 15:00:00,70.76,70.86,69.87,70.23,120922.0,65.1723,65.2644,64.3525,64.6841,120922.0
2021-03-04 15:30:00,70.22,70.94,69.86,70.0,734188.0,64.6749,65.3381,64.3433,64.4723,734188.0
2021-03-05 09:30:00,72.01,72.02,69.22,69.64,245138.0,66.3236,66.3328,63.7539,64.1407,245138.0
2021-03-05 10:00:00,69.61,69.86,68.44,68.58,303396.0,64.1131,64.3433,63.0355,63.1644,303396.0
2021-03-05 10:30:00,68.59,69.96,68.24,69.42,371846.0,63.1736,64.4354,62.8513,63.9381,371846.0
2021-03-05 11:00:00,69.51,69.74,67.76,68.13,273674.0,64.021,64.2328,62.4092,62.75,273674.0
2021-03-05 11:30:00,68.11,69.49,68.11,69.33,139894.0,62.7315,64.0026,62.7315,63.8552,139894.0
2021-03-05 12:00:00,69.38,70.72,69.16,70.67,227712.0,63.9012,65.1354,63.6986,65.0894,227712.0
2021-03-05 12:30:00,70.66,71.15,70.54,71.06,250444.0,65.0802,65.5315,64.9696,65.4486,250444.0
2021-03-05 13:00:00,71.09,71.89,70.45,71.89,185096.0,65.4762,66.213,64.8867,66.213,185096.0
2021-03-05 13:30:00,71.91,72.36,71.54,72.05,113668.0,66.2315,66.6459,65.8907,66.3604,113668.0
2021-03-05 14:00:00,72.1,72.15,71.35,71.94,194888.0,66.4064,66.4525,65.7157,66.2591,194888.0
2021-03-05 14:30:00,71.95,72.51,71.67,72.29,225928.0,66.2683,66.7841,66.0104,66.5814,225928.0
2021-03-05 15:00:00,72.29,72.48,71.98,72.42,160386.0,66.5814,66.7564,66.2959,66.7012,160386.0
2021-03-05 15:30:00,72.41,72.98,72.31,72.72,1073894.0,66.692,67.217,66.5999,66.9775,1073894.0
2021-03-08 09:30:00,72.17,73.22,71.28,71.87,309944.0,66.4709,67.438,65.6512,66.1946,309944.0
2021-03-08 10:00:00,71.97,72.71,71.61,72.69,78674.0,66.2867,66.9683,65.9551,66.9499,78674.0
2021-03-08 10:30:00,72.7,73.0,72.11,72.17,82266.0,66.9591,67.2354,66.4157,66.4709,82266.0
2021-03-08 11:00:00,72.25,72.48,71.76,72.11,74792.0,66.5446,66.7564,66.0933,66.4157,74792.0
2021-03-08 11:30:00,72.07,72.07,70.71,70.71,87504.0,66.3788,66.3788,65.1262,65.1262,87504.0
2021-03-08 12:00:00,70.73,71.55,70.47,71.34,103598.0,65.1446,65.8999,64.9052,65.7065,103598.0
2021-03-08 12:30:00,71.42,71.44,70.52,70.54,192074.0,65.7801,65.7986,64.9512,64.9696,192074.0
2021-03-08 13:00:00,70.57,70.83,70.36,70.55,83608.0,64.9973,65.2367,64.8039,64.9788,83608.0
2021-03-08 13:30:00,70.56,70.57,69.05,69.11,141718.0,64.9881,64.9973,63.5973,63.6526,141718.0
2021-03-08 14:00:00,69.05,69.77,68.96,69.64,235000.0,63.5973,64.2604,63.5144,64.1407,235000.0
2021-03-08 14:30:00,69.64,69.79,69.15,69.27,156466.0,64.1407,64.2789,63.6894,63.7999,156466.0
2021-03-08 15:00:00,69.28,69.28,68.46,68.63,179662.0,63.8091,63.8091,63.0539,63.2105,179662.0
2021-03-08 15:30:00,68.63,69.16,68.25,68.38,561446.0,63.2105,63.6986,62.8605,62.9802,561446.0
2021-03-09 09:30:00,71.02,72.08,70.54,71.93,244816.0,65.4117,66.388,64.9696,66.2499,244816.0
2021-03-09 10:00:00,71.9,72.29,71.42,71.42,322746.0,66.2222,66.5814,65.7801,65.7801,322746.0
2021-03-09 10:30:00,71.48,71.9,71.32,71.79,76802.0,65.8354,66.2222,65.688,66.1209,76802.0
2021-03-09 11:00:00,71.79,72.2,71.67,72.08,82536.0,66.1209,66.4986,66.0104,66.388,82536.0
2021-03-09 11:30:00,72.23,72.54,71.98,72.39,94936.0,66.5262,66.8117,66.2959,66.6735,94936.0
2021-03-09 12:00:00,72.42,72.6,72.31,72.5,95896.0,66.7012,66.867,66.5999,66.7749,95896.0
2021-03-09 12:30:00,72.53,72.72,72.22,72.42,80322.0,66.8025,66.9775,66.517,66.7012,80322.0
2021-03-09 13:00:00,72.46,72.75,72.46,72.61,180546.0,66.738,67.0051,66.738,66.8762,180546.0
2021-03-09 13:30:00,72.64,73.27,72.6,73.17,101874.0,66.9038,67.4841,66.867,67.392,101874.0
2021-03-09 14:00:00,73.24,73.29,72.73,72.78,102884.0,67.4564,67.5025,66.9867,67.0328,102884.0
2021-03-09 14:30:00,72.81,73.28,72.78,73.13,130052.0,67.0604,67.4933,67.0328,67.3551,130052.0
2021-03-09 15:00:00,73.12,73.34,73.02,73.11,142718.0,67.3459,67.5485,67.2538,67.3367,142718.0
2021-03-09 15:30:00,73.11,73.3,72.49,72.73,644746.0,67.3367,67.5117,66.7657,66.9867,644746.0
2021-03-10 09:30:00,74.19,74.2,73.12,73.41,197138.0,68.3314,68.3406,67.3459,67.613,197138.0
2021-03-10 10:00:00,73.42,73.59,71.96,72.06,110060.0,67.6222,67.7788,66.2775,66.3696,110060.0
2021-03-10 10:30:00,72.04,72.54,71.38,71.77,137690.0,66.3512,66.8117,65.7433,66.1025,137690.0
2021-03-10 11:00:00,71.81,72.19,71.61,72.13,167918.0,66.1394,66.4893,65.9551,66.4341,167918.0
2021-03-10 11:30:00,72.1,72.3,71.39,72.19,186902.0,66.4064,66.5907,65.7525,66.4893,186902.0
2021-03-10 12:00:00,72.22,72.44,71.69,71.8,257638.0,66.517,66.7196,66.0288,66.1301,257638.0
2021-03-10 12:30:00,71.81,71.89,71.23,71.72,74942.0,66.1394,66.213,65.6052,66.0565,74942.0
2021-03-10 13:00:00,71.74,71.86,71.21,71.55,88256.0,66.0749,66.1854,65.5867,65.8999,88256.0
2021-03-10 13:30:00,71.55,71.59,70.86,71.15,92846.0,65.8999,65.9367,65.2644,65.5315,92846.0
2021-03-10 14:00:00,71.07,71.49,71.03,71.26,118736.0,65.4578,65.8446,65.4209,65.6328,118736.0
2021-03-10 14:30:00,71.31,71.44,71.05,71.17,101604.0,65.6788,65.7986,65.4394,65.5499,101604.0
2021-03-10 15:00:00,71.14,71.29,70.85,70.85,242682.0,65.5223,65.6604,65.2552,65.2552,242682.0
2021-03-10 15:30:00,70.86,71.24,70.64,70.66,470552.0,65.2644,65.6144,65.0617,65.0802,470552.0
2021-03-11 09:30:00,72.92,73.33,72.5,73.29,187726.0,67.1617,67.5393,66.7749,67.5025,187726.0
2021-03-11 10:00:00,73.32,73.67,72.61,73.11,124188.0,67.5301,67.8525,66.8762,67.3367,124188.0
2021-03-11 10:30:00,73.23,73.42,73.09,73.3,112052.0,67.4472,67.6222,67.3183,67.5117,112052.0
2021-03-11 11:00:00,73.33,73.75,73.29,73.63,187260.0,67.5393,67.9262,67.5025,67.8156,187260.0
2021-03-11 11:30:00,73.65,74.03,73.58,74.01,150604.0,67.834,68.184,67.7696,68.1656,150604.0
2021-03-11 12:00:00,74.02,74.54,73.88,74.33,156766.0,68.1748,68.6538,68.0459,68.4604,156766.0
2021-03-11 12:30:00,74.32,74.44,74.08,74.36,196982.0,68.4511,68.5617,68.2301,68.488,196982.0
2021-03-11 13:00:00,74.36,74.73,74.14,74.24,298272.0,68.488,68.8288,68.2854,68.3775,298272.0
2021-03-11 13:30:00,74.26,74.32,73.92,74.03,86628.0,68.3959,68.4511,68.0827,68.184,86628.0
2021-03-11 14:00:00,74.07,74.5,74.06,74.35,139106.0,68.2209,68.6169,68.2117,68.4788,139106.0
2021-03-11 14:30:00,74.39,74.47,73.93,74.04,117730.0,68.5156,68.5893,68.0919,68.1933,117730.0
2021-03-11 15:00:00,74.05,74.18,73.89,74.03,94468.0,68.2025,68.3222,68.0551,68.184,94468.0
2021-03-11 15:30:00,74.04,74.36,73.72,74.13,681158.0,68.1933,68.488,67.8985,68.2761,681158.0
2021-03-12 09:30:00,72.46,73.29,71.86,73.29,147170.0,66.738,67.5025,66.1854,67.5025,147170.0
2021-03-12 10:00:00,73.32,73.48,72.31,72.6,131186.0,67.5301,67.6775,66.5999,66.867,131186.0
2021-03-12 10:30:00,72.6,73.11,72.3,72.42,85684.0,66.867,67.3367,66.5907,66.7012,85684.0
2021-03-12 11:00:00,72.31,72.75,72.16,72.47,89448.0,66.5999,67.0051,66.4617,66.7472,89448.0
2021-03-12 11:30:00,72.45,72.57,72.22,72.34,46864.0,66.7288,66.8393,66.517,66.6275,46864.0
2021-03-12 12:00:00,72.37,72.9,72.25,72.9,34786.0,66.6551,67.1433,66.5446,67.1433,34786.0
2021-03-12 12:30:00,72.89,73.04,72.65,72.87,33248.0,67.1341,67.2722,66.913,67.1156,33248.0
2021-03-12 13:00:00,72.94,73.36,72.73,73.31,45398.0,67.1801,67.567,66.9867,67.5209,45398.0
2021-03-12 13:30:00,73.31,73.44,73.06,73.22,111914.0,67.5209,67.6406,67.2906,67.438,111914.0
2021-03-12 14:00:00,73.19,73.29,72.92,73.05,41906.0,67.4104,67.5025,67.1617,67.2814,41906.0
2021-03-12 14:30:00,73.01,73.32,72.86,73.31,58936.0,67.2446,67.5301,67.1064,67.5209,58936.0
2021-03-12 15:00:00,73.29,73.69,73.15,73.33,123644.0,67.5025,67.8709,67.3735,67.5393,123644.0
2021-03-12 15:30:00,73.37,73.91,73.36,73.73,458494.0,67.5762,68.0735,67.567,67.9077,458494.0
2021-03-15 09:30:00,73.19,74.03,73.13,73.36,150536.0,67.4104,68.184,67.3551,67.567,150536.0
2021-03-15 10:00:00,73.26,73.76,73.25,73.39,94748.0,67.4748,67.9354,67.4656,67.5946,94748.0
2021-03-15 10:30:00,73.36,73.64,73.03,73.64,154482.0,67.567,67.8248,67.263,67.8248,154482.0
2021-03-15 11:00:00,73.63,73.93,73.36,73.49,98068.0,67.8156,68.0919,67.567,67.6867,98068.0
2021-03-15 11:30:00,73.46,73.6,73.11,73.49,83482.0,67.6591,67.788,67.3367,67.6867,83482.0
2021-03-15 12:00:00,73.43,73.8,73.3,73.69,106954.0,67.6314,67.9722,67.5117,67.8709,106954.0
2021-03-15 12:30:00,73.69,73.85,73.48,73.61,61964.0,67.8709,68.0183,67.6775,67.7972,61964.0
2021-03-15 13:00:00,73.63,73.8,73.31,73.48,52624.0,67.8156,67.9722,67.5209,67.6775,52624.0
2021-03-15 13:30:00,73.52,73.61,73.38,73.47,47216.0,67.7143,67.7972,67.5854,67.6683,47216.0
2021-03-15 14:00:00,73.49,74.17,73.46,74.1,63196.0,67.6867,68.313,67.6591,68.2485,63196.0
2021-03-15 14:30:00,74.14,74.33,74.1,74.3,61338.0,68.2854,68.4604,68.2485,68.4327,61338.0
2021-03-15 15:00:00,74.3,74.33,74.07,74.13,85272.0,68.4327,68.4604,68.2209,68.2761,85272.0
2021-03-15 15:30:00,74.11,74.96,74.11,74.87,334008.0,68.2577,69.0406,68.2577,68.9577,334008.0
2021-03-16 09:30:00,75.39,76.0,75.13,75.86,251290.0,69.4366,69.9985,69.1972,69.8695,251290.0
2021-03-16 10:00:00,75.82,76.65,75.75,76.59,218934.0,69.8327,70.5971,69.7682,70.5419,218934.0
2021-03-16 10:30:00,76.6,76.76,76.31,76.32,97912.0,70.5511,70.6985,70.284,70.2932,97912.0
2021-03-16 11:00:00,76.33,76.55,76.18,76.23,141656.0,70.3024,70.505,70.1643,70.2103,141656.0
2021-03-16 11:30:00,76.24,76.59,76.1,76.52,116046.0,70.2195,70.5419,70.0906,70.4774,116046.0
2021-03-16 12:00:00,76.51,76.69,75.78,75.97,173222.0,70.4682,70.634,69.7958,69.9708,173222.0
2021-03-16 12:30:00,75.91,76.3,75.87,76.15,76108.0,69.9156,70.2748,69.8787,70.1366,76108.0
2021-03-16 13:00:00,76.13,76.44,76.1,76.27,147520.0,70.1182,70.4037,70.0906,70.2472,147520.0
2021-03-16 13:30:00,76.22,76.24,75.74,75.77,92838.0,70.2011,70.2195,69.759,69.7866,92838.0
2021-03-16 14:00:00,75.81,75.91,74.96,75.0,93770.0,69.8235,69.9156,69.0406,69.0774,93770.0
2021-03-16 14:30:00,74.93,75.06,74.3,74.7,307004.0,69.013,69.1327,68.4327,68.8011,307004.0
2021-03-16 15:00:00,74.71,75.36,74.49,75.17,203802.0,68.8103,69.409,68.6077,69.234,203802.0
2021-03-16 15:30:00,75.16,75.42,74.76,74.94,566222.0,69.2248,69.4643,68.8564,69.0222,566222.0
2021-03-17 09:30:00,73.81,74.64,73.34,74.64,87624.0,67.9814,68.7459,67.5485,68.7459,87624.0
2021-03-17 10:00:00,74.63,75.05,74.55,74.92,74482.0,68.7367,69.1235,68.663,69.0038,74482.0
2021-03-17 10:30:00,74.8,75.23,74.39,74.64,111862.0,68.8932,69.2893,68.5156,68.7459,111862.0
2021-03-17 11:00:00,74.61,74.91,74.28,74.86,56606.0,68.7182,68.9946,68.4143,68.9485,56606.0
2021-03-17 11:30:00,74.85,74.85,74.16,74.59,50552.0,68.9393,68.9393,68.3038,68.6998,50552.0
2021-03-17 12:00:00,74.58,75.06,74.49,74.94,42300.0,68.6906,69.1327,68.6077,69.0222,42300.0
2021-03-17 12:30:00,74.96,74.96,74.33,74.33,52946.0,69.0406,69.0406,68.4604,68.4604,52946.0
2021-03-17 13:00:00,74.3,74.83,74.25,74.66,75324.0,68.4327,68.9209,68.3867,68.7643,75324.0
2021-03-17 13:30:00,74.66,74.68,74.29,74.36,52084.0,68.7643,68.7827,68.4235,68.488,52084.0
2021-03-17 14:00:00,74.51,76.25,74.51,75.43,142774.0,68.6261,70.2287,68.6261,69.4735,142774.0
2021-03-17 14:30:00,75.4,76.73,75.31,76.72,184986.0,69.4459,70.6708,69.363,70.6616,184986.0
2021-03-17 15:00:00,76.79,77.16,76.57,76.85,160774.0,70.7261,71.0669,70.5235,70.7814,160774.0
2021-03-17 15:30:00,76.84,77.12,76.42,76.96,588024.0,70.7721,71.03,70.3853,70.8827,588024.0
2021-03-18 09:30:00,74.88,75.7,74.48,75.37,192130.0,68.9669,69.7222,68.5985,69.4182,192130.0
2021-03-18 10:00:00,75.25,75.42,74.84,75.39,70504.0,69.3077,69.4643,68.9301,69.4366,70504.0
2021-03-18 10:30:00,75.4,75.66,74.86,75.18,28838.0,69.4459,69.6853,68.9485,69.2432,28838.0
2021-03-18 11:00:00,75.23,75.56,75.17,75.49,45294.0,69.2893,69.5932,69.234,69.5287,45294.0
2021-03-18 11:30:00,75.39,75.4,75.02,75.3,44012.0,69.4366,69.4459,69.0959,69.3538,44012.0
2021-03-18 12:00:00,75.27,75.8,75.17,75.63,48708.0,69.3261,69.8143,69.234,69.6577,48708.0
2021-03-18 12:30:00,75.67,75.71,74.09,74.1,84032.0,69.6945,69.7314,68.2393,68.2485,84032.0
2021-03-18 13:00:00,74.1,74.85,74.09,74.74,63090.0,68.2485,68.9393,68.2393,68.838,63090.0
2021-03-18 13:30:00,74.7,74.87,74.6,74.86,30482.0,68.8011,68.9577,68.709,68.9485,30482.0
2021-03-18 14:00:00,74.83,74.83,74.06,74.09,102620.0,68.9209,68.9209,68.2117,68.2393,102620.0
2021-03-18 14:30:00,74.1,74.18,73.21,73.37,194444.0,68.2485,68.3222,67.4288,67.5762,194444.0
2021-03-18 15:00:00,73.33,73.54,73.09,73.54,255922.0,67.5393,67.7327,67.3183,67.7327,255922.0
2021-03-18 15:30:00,73.56,73.6,72.63,72.67,752224.0,67.7512,67.788,66.8946,66.9314,752224.0
2021-03-19 09:30:00,72.83,73.5,71.82,72.54,467906.0,67.0788,67.6959,66.1486,66.8117,467906.0
2021-03-19 10:00:00,72.42,73.23,71.63,72.95,73640.0,66.7012,67.4472,65.9736,67.1893,73640.0
2021-03-19 10:30:00,72.97,73.74,72.42,73.67,62560.0,67.2077,67.9169,66.7012,67.8525,62560.0
2021-03-19 11:00:00,73.67,73.94,72.96,73.36,66174.0,67.8525,68.1011,67.1985,67.567,66174.0
2021-03-19 11:30:00,73.27,73.96,73.27,73.88,40190.0,67.4841,68.1196,67.4841,68.0459,40190.0
2021-03-19 12:00:00,73.91,74.19,73.88,74.02,59742.0,68.0735,68.3314,68.0459,68.1748,59742.0
2021-03-19 12:30:00,74.06,74.95,74.01,74.92,324760.0,68.2117,69.0314,68.1656,69.0038,324760.0
2021-03-19 13:00:00,74.92,75.54,74.54,75.54,305880.0,69.0038,69.5748,68.6538,69.5748,305880.0
2021-03-19 13:30:00,75.52,76.02,75.32,75.91,222946.0,69.5564,70.0169,69.3722,69.9156,222946.0
2021-03-19 14:00:00,75.92,76.14,75.04,75.35,144490.0,69.9248,70.1274,69.1143,69.3998,144490.0
2021-03-19 14:30:00,75.42,75.44,74.77,74.93,93722.0,69.4643,69.4827,68.8656,69.013,93722.0
2021-03-19 15:00:00,74.94,74.97,74.46,74.64,146690.0,69.0222,69.0498,68.5801,68.7459,146690.0
2021-03-19 15:30:00,74.67,75.32,74.58,75.04,943678.0,68.7735,69.3722,68.6906,69.1143,943678.0
2021-03-22 09:30:00,76.38,77.54,76.32,76.63,373488.0,70.3485,71.4169,70.2932,70.5787,373488.0
2021-03-22 10:00:00,76.73,77.0,76.48,76.88,297880.0,70.6708,70.9195,70.4406,70.809,297880.0
2021-03-22 10:30:00,76.93,77.28,76.64,77.01,124580.0,70.855,71.1774,70.5879,70.9287,124580.0
2021-03-22 11:00:00,77.03,77.25,76.82,77.14,46958.0,70.9471,71.1498,70.7537,71.0485,46958.0
2021-03-22 11:30:00,77.16,77.75,77.16,77.42,96614.0,71.0669,71.6103,71.0669,71.3063,96614.0
2021-03-22 12:00:00,77.42,77.74,77.32,77.67,63298.0,71.3063,71.6011,71.2142,71.5366,63298.0
2021-03-22 12:30:00,77.7,78.25,77.61,77.95,236932.0,71.5642,72.0708,71.4813,71.7945,236932.0
2021-03-22 13:00:00,77.97,78.03,77.71,77.86,208434.0,71.8129,71.8682,71.5734,71.7116,208434.0
2021-03-22 13:30:00,77.89,78.29,77.89,78.16,134676.0,71.7392,72.1076,71.7392,71.9879,134676.0
2021-03-22 14:00:00,78.14,78.22,77.72,77.92,150556.0,71.9695,72.0432,71.5827,71.7669,150556.0
2021-03-22 14:30:00,77.94,78.08,77.89,78.05,97490.0,71.7853,71.9142,71.7392,71.8866,97490.0
2021-03-22 15:00:00,78.05,78.05,77.24,77.28,142164.0,71.8866,71.8866,71.1406,71.1774,142164.0
2021-03-22 15:30:00,77.3,77.6,77.17,77.45,491018.0,71.1958,71.4721,71.0761,71.334,491018.0
2021-03-23 09:30:00,79.23,79.23,77.17,77.67,260448.0,72.9734,72.9734,71.0761,71.5366,260448.0
2021-03-23 10:00:00,77.59,77.74,76.69,76.76,153614.0,71.4629,71.6011,70.634,70.6985,153614.0
2021-03-23 10:30:00,76.7,76.72,75.88,76.72,316312.0,70.6432,70.6616,69.888,70.6616,316312.0
2021-03-23 11:00:00,76.73,77.01,76.36,76.95,124808.0,70.6708,70.9287,70.33,70.8735,124808.0
2021-03-23 11:30:00,76.97,77.04,75.93,76.01,145236.0,70.8919,70.9564,69.934,70.0077,145236.0
2021-03-23 12:00:00,76.04,76.21,75.54,75.7,79142.0,70.0353,70.1919,69.5748,69.7222,79142.0
2021-03-23 12:30:00,75.73,75.98,75.49,75.86,63026.0,69.7498,69.9801,69.5287,69.8695,63026.0
2021-03-23 13:00:00,75.88,75.98,75.55,75.64,82962.0,69.888,69.9801,69.584,69.6669,82962.0
2021-03-23 13:30:00,75.64,75.64,75.1,75.15,63440.0,69.6669,69.6669,69.1695,69.2156,63440.0
2021-03-23 14:00:00,75.12,75.25,74.76,74.95,95770.0,69.188,69.3077,68.8564,69.0314,95770.0
2021-03-23 14:30:00,74.95,75.02,74.3,74.3,114708.0,69.0314,69.0959,68.4327,68.4327,114708.0
2021-03-23 15:00:00,74.35,74.62,74.22,74.44,131654.0,68.4788,68.7275,68.359,68.5617,131654.0
2021-03-23 15:30:00,74.42,75.21,74.41,75.0,534868.0,68.5432,69.2709,68.534,69.0774,534868.0
2021-03-24 09:30:00,76.33,76.5,75.02,75.37,225644.0,70.3024,70.459,69.0959,69.4182,225644.0
2021-03-24 10:00:00,75.37,75.64,74.82,75.51,91590.0,69.4182,69.6669,68.9117,69.5472,91590.0
2021-03-24 10:30:00,75.48,76.52,75.44,76.45,165282.0,69.5195,70.4774,69.4827,70.4129,165282.0
2021-03-24 11:00:00,76.49,76.54,75.98,76.24,77292.0,70.4498,70.4958,69.9801,70.2195,77292.0
2021-03-24 11:30:00,76.22,76.23,75.31,75.47,78388.0,70.2011,70.2103,69.363,69.5103,78388.0
2021-03-24 12:00:00,75.51,75.87,75.35,75.51,69870.0,69.5472,69.8787,69.3998,69.5472,69870.0
2021-03-24 12:30:00,75.55,75.74,75.35,75.45,53044.0,69.584,69.759,69.3998,69.4919,53044.0
2021-03-24 13:00:00,75.46,75.46,75.0,75.25,46680.0,69.5011,69.5011,69.0774,69.3077,46680.0
2021-03-24 13:30:00,75.26,75.81,75.19,75.8,32620.0,69.3169,69.8235,69.2524,69.8143,32620.0
2021-03-24 14:00:00,75.83,75.89,75.41,75.41,131062.0,69.8419,69.8972,69.4551,69.4551,131062.0
2021-03-24 14:30:00,75.33,75.33,74.73,74.73,63266.0,69.3814,69.3814,68.8288,68.8288,63266.0
2021-03-24 15:00:00,74.7,74.97,74.5,74.52,84814.0,68.8011,69.0498,68.6169,68.6353,84814.0
2021-03-24 15:30:00,74.52,74.62,73.35,73.36,601632.0,68.6353,68.7275,67.5577,67.567,601632.0
2021-03-25 09:30:00,72.21,72.81,71.47,72.64,342998.0,66.5078,67.0604,65.8262,66.9038,342998.0
2021-03-25 10:00:00,72.65,72.99,71.97,72.49,147616.0,66.913,67.2262,66.2867,66.7657,147616.0
2021-03-25 10:30:00,72.45,72.52,71.16,71.57,103186.0,66.7288,66.7933,65.5407,65.9183,103186.0
2021-03-25 11:00:00,71.5,71.73,71.18,71.73,137174.0,65.8538,66.0657,65.5591,66.0657,137174.0
2021-03-25 11:30:00,71.77,72.39,71.58,72.36,169766.0,66.1025,66.6735,65.9275,66.6459,169766.0
2021-03-25 12:00:00,72.36,73.12,72.24,73.03,121256.0,66.6459,67.3459,66.5354,67.263,121256.0
2021-03-25 12:30:00,73.05,73.58,72.89,73.35,63348.0,67.2814,67.7696,67.1341,67.5577,63348.0
2021-03-25 13:00:00,73.28,73.49,72.81,73.05,55786.0,67.4933,67.6867,67.0604,67.2814,55786.0
2021-03-25 13:30:00,73.11,73.23,72.74,72.74,41268.0,67.3367,67.4472,66.9959,66.9959,41268.0
2021-03-25 14:00:00,72.76,72.86,72.3,72.36,149756.0,67.0143,67.1064,66.5907,66.6459,149756.0
2021-03-25 14:30:00,72.32,73.5,72.32,73.44,66486.0,66.6091,67.6959,66.6091,67.6406,66486.0
2021-03-25 15:00:00,73.53,73.71,73.33,73.62,81804.0,67.7235,67.8893,67.5393,67.8064,81804.0
2021-03-25 15:30:00,73.61,74.1,73.45,73.52,254892.0,67.7972,68.2485,67.6498,67.7143,254892.0
2021-03-26 09:30:00,73.36,74.8,73.14,74.67,167504.0,67.567,68.8932,67.3643,68.7735,167504.0
2021-03-26 10:00:00,74.75,75.2,74.69,75.17,119964.0,68.8472,69.2617,68.7919,69.234,119964.0
2021-03-26 10:30:00,75.2,75.52,74.78,74.81,111960.0,69.2617,69.5564,68.8748,68.9024,111960.0
2021-03-26 11:00:00,74.84,75.08,74.25,74.45,98228.0,68.9301,69.1511,68.3867,68.5709,98228.0
2021-03-26 11:30:00,74.44,75.33,74.29,75.33,63062.0,68.5617,69.3814,68.4235,69.3814,63062.0
2021-03-26 12:00:00,75.35,75.5,75.08,75.44,48710.0,69.3998,69.538,69.1511,69.4827,48710.0
2021-03-26 12:30:00,75.47,75.94,75.42,75.6,79280.0,69.5103,69.9432,69.4643,69.6301,79280.0
2021-03-26 13:00:00,75.61,76.17,75.61,76.13,50382.0,69.6393,70.1551,69.6393,70.1182,50382.0
2021-03-26 13:30:00,76.16,76.22,75.1,75.4,88070.0,70.1458,70.2011,69.1695,69.4459,88070.0
2021-03-26 14:00:00,75.41,75.55,74.42,75.19,106766.0,69.4551,69.584,68.5432,69.2524,106766.0
2021-03-26 14:30:00,75.28,75.84,74.85,75.83,96950.0,69.3353,69.8511,68.9393,69.8419,96950.0
2021-03-26 15:00:00,75.86,76.39,75.8,76.2,132628.0,69.8695,70.3577,69.8143,70.1827,132628.0
2021-03-26 15:30:00,76.2,77.86,76.07,77.8,1103622.0,70.1827,71.7116,70.0629,71.6563,1103622.0
2021-03-29 09:30:00,76.57,77.14,76.05,76.14,155978.0,70.5235,71.0485,70.0445,70.1274,155978.0
2021-03-29 10:00:00,76.0,76.42,75.66,76.06,65758.0,69.9985,70.3853,69.6853,70.0537,65758.0
2021-03-29 10:30:00,75.92,76.39,75.64,75.73,61890.0,69.9248,70.3577,69.6669,69.7498,61890.0
2021-03-29 11:00:00,75.61,75.75,75.14,75.47,53236.0,69.6393,69.7682,69.2064,69.5103,53236.0
2021-03-29 11:30:00,75.45,75.79,75.17,75.52,87706.0,69.4919,69.8051,69.234,69.5564,87706.0
2021-03-29 12:00:00,75.52,75.68,75.19,75.63,62360.0,69.5564,69.7037,69.2524,69.6577,62360.0
2021-03-29 12:30:00,75.58,76.38,75.5,76.35,61010.0,69.6116,70.3485,69.538,70.3208,61010.0
2021-03-29 13:00:00,76.37,76.5,75.98,76.02,64502.0,70.3393,70.459,69.9801,70.0169,64502.0
2021-03-29 13:30:00,76.0,76.32,75.51,75.51,52324.0,69.9985,70.2932,69.5472,69.5472,52324.0
2021-03-29 14:00:00,75.56,75.57,75.01,75.1,73036.0,69.5932,69.6024,69.0867,69.1695,73036.0
2021-03-29 14:30:00,75.08,75.12,74.41,74.64,100532.0,69.1511,69.188,68.534,68.7459,100532.0
2021-03-29 15:00:00,74.69,75.75,74.69,75.6,90522.0,68.7919,69.7682,68.7919,69.6301,90522.0
2021-03-29 15:30:00,75.6,75.61,75.14,75.42,427130.0,69.6301,69.6393,69.2064,69.4643,427130.0
2021-03-30 09:30:00,75.06,75.36,74.82,75.14,111754.0,69.1327,69.409,68.9117,69.2064,111754.0
2021-03-30 10:00:00,75.1,75.27,74.33,74.79,67280.0,69.1695,69.3261,68.4604,68.884,67280.0
2021-03-30 10:30:00,74.86,75.55,74.74,75.37,134416.0,68.9485,69.584,68.838,69.4182,134416.0
2021-03-30 11:00:00,75.34,75.54,75.06,75.35,82896.0,69.3906,69.5748,69.1327,69.3998,82896.0
2021-03-30 11:30:00,75.4,75.45,74.84,74.91,86866.0,69.4459,69.4919,68.9301,68.9946,86866.0
2021-03-30 12:00:00,74.89,75.08,74.72,74.85,71424.0,68.9761,69.1511,68.8196,68.9393,71424.0
2021-03-30 12:30:00,74.83,74.99,74.72,74.72,50298.0,68.9209,69.0682,68.8196,68.8196,50298.0
2021-03-30 13:00:00,74.71,75.0,74.42,74.9,84944.0,68.8103,69.0774,68.5432,68.9853,84944.0
2021-03-30 13:30:00,74.91,75.11,74.82,74.94,65632.0,68.9946,69.1788,68.9117,69.0222,65632.0
2021-03-30 14:00:00,74.87,74.95,74.58,74.64,101422.0,68.9577,69.0314,68.6906,68.7459,101422.0
2021-03-30 14:30:00,74.61,75.24,74.58,75.17,61380.0,68.7182,69.2985,68.6906,69.234,61380.0
2021-03-30 15:00:00,75.17,75.51,75.1,75.48,81484.0,69.234,69.5472,69.1695,69.5195,81484.0
2021-03-30 15:30:00,75.49,75.64,74.57,75.06,385072.0,69.5287,69.6669,68.6814,69.1327,385072.0
2021-03-31 09:30:00,76.1,77.2,75.82,76.98,261378.0,70.0906,71.1037,69.8327,70.9011,261378.0
2021-03-31 10:00:00,77.03,77.29,76.39,76.43,93686.0,70.9471,71.1866,70.3577,70.3945,93686.0
2021-03-31 10:30:00,76.47,77.06,76.47,76.97,103646.0,70.4314,70.9748,70.4314,70.8919,103646.0
2021-03-31 11:00:00,76.97,77.34,76.85,76.9,94182.0,70.8919,71.2327,70.7814,70.8274,94182.0
2021-03-31 11:30:00,76.88,77.02,76.62,76.73,69282.0,70.809,70.9379,70.5695,70.6708,69282.0
2021-03-31 12:00:00,76.72,77.12,76.68,77.08,116656.0,70.6616,71.03,70.6248,70.9932,116656.0
2021-03-31 12:30:00,77.08,77.19,76.95,77.17,65920.0,70.9932,71.0945,70.8735,71.0761,65920.0
2021-03-31 13:00:00,77.18,77.47,77.1,77.41,88910.0,71.0853,71.3524,71.0116,71.2971,88910.0
2021-03-31 13:30:00,77.42,77.74,77.4,77.66,80784.0,71.3063,71.6011,71.2879,71.5274,80784.0
2021-03-31 14:00:00,77.7,77.71,77.36,77.63,77806.0,71.5642,71.5734,71.2511,71.4998,77806.0
2021-03-31 14:30:00,77.64,77.94,77.54,77.84,90826.0,71.509,71.7853,71.4169,71.6932,90826.0
2021-03-31 15:00:00,77.85,78.11,77.73,77.87,118256.0,71.7024,71.9419,71.5919,71.7208,118256.0
2021-03-31 15:30:00,77.88,78.04,77.36,77.6,692444.0,71.73,71.8774,71.2511,71.4721,692444.0
2021-04-01 09:30:00,78.75,79.85,78.4,79.2,412120.0,72.5313,73.5445,72.209,72.9458,412120.0
2021-04-01 10:00:00,79.26,79.72,79.06,79.45,114858.0,73.001,73.4247,72.8168,73.176,114858.0
2021-04-01 10:30:00,79.5,79.56,79.19,79.36,132706.0,73.2221,73.2774,72.9366,73.0931,132706.0
2021-04-01 11:00:00,79.38,79.49,78.75,79.1,106384.0,73.1116,73.2129,72.5313,72.8537,106384.0
2021-04-01 11:30:00,79.1,79.32,78.78,78.86,110650.0,72.8537,73.0563,72.5589,72.6326,110650.0
2021-04-01 12:00:00,78.83,79.0,78.72,78.83,67054.0,72.605,72.7616,72.5037,72.605,67054.0
2021-04-01 12:30:00,78.81,79.2,78.78,79.17,49750.0,72.5866,72.9458,72.5589,72.9181,49750.0
2021-04-01 13:00:00,79.19,79.23,78.83,78.83,93106.0,72.9366,72.9734,72.605,72.605,93106.0
2021-04-01 13:30:00,78.83,79.25,78.83,79.19,75804.0,72.605,72.9918,72.605,72.9366,75804.0
2021-04-01 14:00:00,79.22,79.57,79.16,79.49,94864.0,72.9642,73.2866,72.9089,73.2129,94864.0
2021-04-01 14:30:00,79.5,79.81,79.5,79.72,83962.0,73.2221,73.5076,73.2221,73.4247,83962.0
2021-04-01 15:00:00,79.71,79.83,79.62,79.74,224984.0,73.4155,73.526,73.3326,73.4431,224984.0
2021-04-01 15:30:00,79.75,80.19,79.66,80.08,771462.0,73.4523,73.8576,73.3695,73.7563,771462.0
2021-04-05 09:30:00,81.51,81.73,80.57,80.89,162248.0,75.0734,75.276,74.2076,74.5023,162248.0
2021-04-05 10:00:00,80.94,81.7,80.63,81.55,203548.0,74.5484,75.2484,74.2629,75.1102,203548.0
2021-04-05 10:30:00,81.49,81.55,80.67,80.72,81412.0,75.0549,75.1102,74.2997,74.3458,81412.0
2021-04-05 11:00:00,80.66,80.95,80.46,80.79,159054.0,74.2905,74.5576,74.1063,74.4102,159054.0
2021-04-05 11:30:00,80.78,81.17,80.73,80.96,124710.0,74.401,74.7602,74.355,74.5668,124710.0
2021-04-05 12:00:00,80.99,81.32,80.88,81.31,59284.0,74.5944,74.8984,74.4931,74.8892,59284.0
2021-04-05 12:30:00,81.35,81.52,81.22,81.44,45800.0,74.926,75.0826,74.8063,75.0089,45800.0
2021-04-05 13:00:00,81.42,81.77,81.35,81.5,48956.0,74.9905,75.3128,74.926,75.0642,48956.0
2021-04-05 13:30:00,81.51,81.86,81.47,81.82,57450.0,75.0734,75.3957,75.0365,75.3589,57450.0
2021-04-05 14:00:00,81.86,82.08,81.81,81.92,93700.0,75.3957,75.5984,75.3497,75.451,93700.0
2021-04-05 14:30:00,81.92,82.24,81.83,82.19,138912.0,75.451,75.7457,75.3681,75.6997,138912.0
2021-04-05 15:00:00,82.18,82.2,81.81,81.88,103730.0,75.6905,75.7089,75.3497,75.4141,103730.0
2021-04-05 15:30:00,81.85,82.23,81.64,81.91,701534.0,75.3865,75.7365,75.1931,75.4418,701534.0
2021-04-06 09:30:00,81.22,81.64,80.81,81.49,108538.0,74.8063,75.1931,74.4286,75.0549,108538.0
2021-04-06 10:00:00,81.41,81.63,81.07,81.42,78956.0,74.9813,75.1839,74.6681,74.9905,78956.0
2021-04-06 10:30:00,81.43,82.0,81.39,81.83,66804.0,74.9997,75.5247,74.9628,75.3681,66804.0
2021-04-06 11:00:00,81.75,82.02,81.58,81.95,66338.0,75.2944,75.5431,75.1378,75.4786,66338.0
2021-04-06 11:30:00,81.92,82.14,81.84,81.96,46828.0,75.451,75.6536,75.3773,75.4878,46828.0
2021-04-06 12:00:00,81.96,81.97,81.47,81.48,62740.0,75.4878,75.497,75.0365,75.0457,62740.0
2021-04-06 12:30:00,81.43,81.54,81.37,81.53,48482.0,74.9997,75.101,74.9444,75.0918,48482.0
2021-04-06 13:00:00,81.53,81.54,80.17,80.22,89618.0,75.0918,75.101,73.8392,73.8852,89618.0
2021-04-06 13:30:00,80.2,80.56,80.05,80.24,194390.0,73.8668,74.1984,73.7287,73.9037,194390.0
2021-04-06 14:00:00,80.25,80.56,80.17,80.56,136192.0,73.9129,74.1984,73.8392,74.1984,136192.0
2021-04-06 14:30:00,80.54,80.69,80.26,80.44,57884.0,74.18,74.3181,73.9221,74.0879,57884.0
2021-04-06 15:00:00,80.45,80.57,80.22,80.52,83800.0,74.0971,74.2076,73.8852,74.1615,83800.0
2021-04-06 15:30:00,80.58,80.72,80.04,80.37,321046.0,74.2168,74.3458,73.7194,74.0234,321046.0
2021-04-07 09:30:00,80.6,80.98,80.25,80.74,306940.0,74.2352,74.5852,73.9129,74.3642,306940.0
2021-04-07 10:00:00,80.76,80.91,80.39,80.83,108336.0,74.3826,74.5207,74.0418,74.4471,108336.0
2021-04-07 10:30:00,80.83,80.86,80.1,80.27,106554.0,74.4471,74.4747,73.7747,73.9313,106554.0
2021-04-07 11:00:00,80.29,80.61,80.08,80.08,46310.0,73.9497,74.2444,73.7563,73.7563,46310.0
2021-04-07 11:30:00,80.06,80.08,79.52,79.62,89142.0,73.7379,73.7563,73.2405,73.3326,89142.0
2021-04-07 12:00:00,79.64,79.73,79.43,79.54,119946.0,73.351,73.4339,73.1576,73.2589,119946.0
2021-04-07 12:30:00,79.51,79.89,79.51,79.77,39488.0,73.2313,73.5813,73.2313,73.4708,39488.0
2021-04-07 13:00:00,79.79,79.82,79.51,79.51,37948.0,73.4892,73.5168,73.2313,73.2313,37948.0
2021-04-07 13:30:00,79.51,79.93,79.45,79.88,48446.0,73.2313,73.6181,73.176,73.5721,48446.0
2021-04-07 14:00:00,79.91,80.25,79.88,80.05,41164.0,73.5997,73.9129,73.5721,73.7287,41164.0
2021-04-07 14:30:00,80.07,80.26,79.97,80.13,54862.0,73.7471,73.9221,73.655,73.8023,54862.0
2021-04-07 15:00:00,80.14,80.26,79.89,79.99,83268.0,73.8116,73.9221,73.5813,73.6734,83268.0
2021-04-07 15:30:00,79.94,80.08,79.66,79.82,193768.0,73.6273,73.7563,73.3695,73.5168,193768.0
2021-04-08 09:30:00,80.66,80.83,79.49,79.9,154152.0,74.2905,74.4471,73.2129,73.5905,154152.0
2021-04-08 10:00:00,79.97,80.0,79.42,79.47,53510.0,73.655,73.6826,73.1484,73.1945,53510.0
2021-04-08 10:30:00,79.51,79.77,79.36,79.57,73348.0,73.2313,73.4708,73.0931,73.2866,73348.0
2021-04-08 11:00:00,79.58,79.62,79.38,79.58,106368.0,73.2958,73.3326,73.1116,73.2958,106368.0
2021-04-08 11:30:00,79.58,80.01,79.58,79.84,58706.0,73.2958,73.6918,73.2958,73.5352,58706.0
2021-04-08 12:00:00,79.86,80.16,79.82,80.05,46882.0,73.5537,73.83,73.5168,73.7287,46882.0
2021-04-08 12:30:00,80.06,80.28,80.03,80.22,52670.0,73.7379,73.9405,73.7102,73.8852,52670.0
2021-04-08 13:00:00,80.22,80.3,80.15,80.22,35758.0,73.8852,73.9589,73.8208,73.8852,35758.0
2021-04-08 13:30:00,80.25,80.31,80.18,80.23,60410.0,73.9129,73.9681,73.8484,73.8944,60410.0
2021-04-08 14:00:00,80.25,80.39,80.19,80.25,77108.0,73.9129,74.0418,73.8576,73.9129,77108.0
2021-04-08 14:30:00,80.25,80.28,80.17,80.23,47358.0,73.9129,73.9405,73.8392,73.8944,47358.0
2021-04-08 15:00:00,80.23,80.67,80.21,80.65,100768.0,73.8944,74.2997,73.876,74.2813,100768.0
2021-04-08 15:30:00,80.68,80.95,80.58,80.89,276664.0,74.3089,74.5576,74.2168,74.5023,276664.0
2021-04-09 09:30:00,80.36,80.56,79.97,80.45,123866.0,74.0142,74.1984,73.655,74.0971,123866.0
2021-04-09 10:00:00,80.51,80.74,80.36,80.74,70770.0,74.1523,74.3642,74.0142,74.3642,70770.0
2021-04-09 10:30:00,80.66,81.08,80.56,80.64,70328.0,74.2905,74.6773,74.1984,74.2721,70328.0
2021-04-09 11:00:00,80.64,80.98,80.64,80.81,109218.0,74.2721,74.5852,74.2721,74.4286,109218.0
2021-04-09 11:30:00,80.8,81.24,80.74,81.17,63756.0,74.4194,74.8247,74.3642,74.7602,63756.0
2021-04-09 12:00:00,81.18,81.26,81.08,81.1,85302.0,74.7694,74.8431,74.6773,74.6957,85302.0
2021-04-09 12:30:00,81.11,81.17,80.73,80.97,27584.0,74.705,74.7602,74.355,74.576,27584.0
2021-04-09 13:00:00,80.97,81.0,80.67,80.68,47832.0,74.576,74.6036,74.2997,74.3089,47832.0
2021-04-09 13:30:00,80.68,80.75,80.53,80.7,26840.0,74.3089,74.3734,74.1708,74.3273,26840.0
2021-04-09 14:00:00,80.67,80.78,80.52,80.56,31784.0,74.2997,74.401,74.1615,74.1984,31784.0
2021-04-09 14:30:00,80.51,80.61,80.45,80.46,21298.0,74.1523,74.2444,74.0971,74.1063,21298.0
2021-04-09 15:00:00,80.49,80.58,80.21,80.58,85750.0,74.1339,74.2168,73.876,74.2168,85750.0
2021-04-09 15:30:00,80.59,80.95,80.29,80.86,407252.0,74.226,74.5576,73.9497,74.4747,407252.0
2021-04-12 09:30:00,80.17,80.36,78.73,79.07,189302.0,73.8392,74.0142,72.5129,72.826,189302.0
2021-04-12 10:00:00,79.21,79.63,79.17,79.28,74280.0,72.955,73.3418,72.9181,73.0195,74280.0
2021-04-12 10:30:00,79.31,79.35,78.52,79.12,209176.0,73.0471,73.0839,72.3195,72.8721,209176.0
2021-04-12 11:00:00,79.13,79.41,79.1,79.3,67842.0,72.8813,73.1392,72.8537,73.0379,67842.0
2021-04-12 11:30:00,79.33,79.38,79.17,79.35,32454.0,73.0655,73.1116,72.9181,73.0839,32454.0
2021-04-12 12:00:00,79.39,79.49,79.08,79.39,60646.0,73.1208,73.2129,72.8353,73.1208,60646.0
2021-04-12 12:30:00,79.34,79.7,79.34,79.58,56124.0,73.0747,73.4063,73.0747,73.2958,56124.0
2021-04-12 13:00:00,79.6,79.79,79.52,79.53,54020.0,73.3142,73.4892,73.2405,73.2497,54020.0
2021-04-12 13:30:00,79.55,79.55,79.18,79.28,114014.0,73.2681,73.2681,72.9274,73.0195,114014.0
2021-04-12 14:00:00,79.2,79.49,79.19,79.36,59664.0,72.9458,73.2129,72.9366,73.0931,59664.0
2021-04-12 14:30:00,79.36,79.47,79.2,79.33,58836.0,73.0931,73.1945,72.9458,73.0655,58836.0
2021-04-12 15:00:00,79.28,79.45,79.17,79.35,86772.0,73.0195,73.176,72.9181,73.0839,86772.0
2021-04-12 15:30:00,79.36,79.54,79.21,79.42,252776.0,73.0931,73.2589,72.955,73.1484,252776.0
2021-04-13 09:30:00,79.85,80.28,78.96,79.21,103652.0,73.5445,73.9405,72.7247,72.955,103652.0
2021-04-13 10:00:00,79.23,79.26,78.13,78.33,154828.0,72.9734,73.001,71.9603,72.1445,154828.0
2021-04-13 10:30:00,78.35,78.39,78.01,78.22,151166.0,72.1629,72.1997,71.8498,72.0432,151166.0
2021-04-13 11:00:00,78.23,78.32,77.45,77.69,223560.0,72.0524,72.1353,71.334,71.555,223560.0
2021-04-13 11:30:00,77.69,77.96,77.51,77.64,110268.0,71.555,71.8037,71.3892,71.509,110268.0
2021-04-13 12:00:00,77.67,77.71,77.14,77.24,126118.0,71.5366,71.5734,71.0485,71.1406,126118.0
2021-04-13 12:30:00,77.24,77.5,77.23,77.28,109992.0,71.1406,71.38,71.1313,71.1774,109992.0
2021-04-13 13:00:00,77.27,78.01,77.27,78.0,162974.0,71.1682,71.8498,71.1682,71.8405,162974.0
2021-04-13 13:30:00,78.0,78.23,77.98,78.06,80786.0,71.8405,72.0524,71.8221,71.8958,80786.0
2021-04-13 14:00:00,78.05,78.16,77.92,77.99,55730.0,71.8866,71.9879,71.7669,71.8313,55730.0
2021-04-13 14:30:00,77.94,78.17,77.94,78.16,95796.0,71.7853,71.9971,71.7853,71.9879,95796.0
2021-04-13 15:00:00,78.14,78.76,78.14,78.58,129804.0,71.9695,72.5405,71.9695,72.3747,129804.0
2021-04-13 15:30:00,78.58,78.75,78.38,78.68,258446.0,72.3747,72.5313,72.1905,72.4668,258446.0
2021-04-14 09:30:00,78.27,79.55,78.18,79.55,92146.0,72.0892,73.2681,72.0063,73.2681,92146.0
2021-04-14 10:00:00,79.52,79.74,79.11,79.11,62656.0,73.2405,73.4431,72.8629,72.8629,62656.0
2021-04-14 10:30:00,79.24,79.54,79.22,79.38,55736.0,72.9826,73.2589,72.9642,73.1116,55736.0
2021-04-14 11:00:00,79.44,79.44,78.89,79.12,55550.0,73.1668,73.1668,72.6603,72.8721,55550.0
2021-04-14 11:30:00,79.12,79.39,79.01,79.17,28138.0,72.8721,73.1208,72.7708,72.9181,28138.0
2021-04-14 12:00:00,79.13,79.23,78.73,79.07,31492.0,72.8813,72.9734,72.5129,72.826,31492.0
2021-04-14 12:30:00,79.13,79.35,79.11,79.16,20312.0,72.8813,73.0839,72.8629,72.9089,20312.0
2021-04-14 13:00:00,79.13,79.2,78.97,79.0,27340.0,72.8813,72.9458,72.7339,72.7616,27340.0
2021-04-14 13:30:00,78.89,78.89,78.08,78.11,69040.0,72.6603,72.6603,71.9142,71.9419,69040.0
2021-04-14 14:00:00,78.16,78.42,77.7,78.32,80558.0,71.9879,72.2274,71.5642,72.1353,80558.0
2021-04-14 14:30:00,78.36,78.52,78.14,78.17,55666.0,72.1721,72.3195,71.9695,71.9971,55666.0
2021-04-14 15:00:00,78.14,78.33,77.76,78.3,70882.0,71.9695,72.1445,71.6195,72.1169,70882.0
2021-04-14 15:30:00,78.28,78.38,77.98,78.23,230978.0,72.0984,72.1905,71.8221,72.0524,230978.0
2021-04-15 09:30:00,79.31,79.56,78.74,79.08,181626.0,73.0471,73.2774,72.5221,72.8353,181626.0
2021-04-15 10:00:00,79.08,79.28,78.58,79.28,55434.0,72.8353,73.0195,72.3747,73.0195,55434.0
2021-04-15 10:30:00,79.3,79.59,79.01,79.49,67982.0,73.0379,73.305,72.7708,73.2129,67982.0
2021-04-15 11:00:00,79.53,79.74,79.25,79.27,60348.0,73.2497,73.4431,72.9918,73.0103,60348.0
2021-04-15 11:30:00,79.28,79.89,79.2,79.75,103230.0,73.0195,73.5813,72.9458,73.4523,103230.0
2021-04-15 12:00:00,79.75,79.96,79.61,79.96,47496.0,73.4523,73.6458,73.3234,73.6458,47496.0
2021-04-15 12:30:00,79.95,80.14,79.81,79.81,80580.0,73.6366,73.8116,73.5076,73.5076,80580.0
2021-04-15 13:00:00,79.83,79.94,79.67,79.81,105670.0,73.526,73.6273,73.3787,73.5076,105670.0
2021-04-15 13:30:00,79.84,79.96,79.73,79.93,113920.0,73.5352,73.6458,73.4339,73.6181,113920.0
2021-04-15 14:00:00,79.95,80.36,79.92,80.28,97128.0,73.6366,74.0142,73.6089,73.9405,97128.0
2021-04-15 14:30:00,80.32,80.41,80.24,80.35,76222.0,73.9773,74.0602,73.9037,74.005,76222.0
2021-04-15 15:00:00,80.34,80.41,80.01,80.13,123572.0,73.9958,74.0602,73.6918,73.8023,123572.0
2021-04-15 15:30:00,80.14,80.39,80.08,80.21,296356.0,73.8116,74.0418,73.7563,73.876,296356.0
2021-04-16 09:30:00,80.04,80.3,79.39,79.46,172822.0,73.7194,73.9589,73.1208,73.1852,172822.0
2021-04-16 10:00:00,79.49,79.93,79.42,79.72,58444.0,73.2129,73.6181,73.1484,73.4247,58444.0
2021-04-16 10:30:00,79.72,80.14,79.58,79.86,61706.0,73.4247,73.8116,73.2958,73.5537,61706.0
2021-04-16 11:00:00,79.81,80.23,79.65,79.91,64288.0,73.5076,73.8944,73.3602,73.5997,64288.0
2021-04-16 11:30:00,79.91,80.13,79.83,79.97,52104.0,73.5997,73.8023,73.526,73.655,52104.0
2021-04-16 12:00:00,79.96,80.07,79.82,79.82,41312.0,73.6458,73.7471,73.5168,73.5168,41312.0
2021-04-16 12:30:00,79.78,79.81,79.52,79.66,28278.0,73.48,73.5076,73.2405,73.3695,28278.0
2021-04-16 13:00:00,79.65,79.72,79.55,79.58,22782.0,73.3602,73.4247,73.2681,73.2958,22782.0
2021-04-16 13:30:00,79.58,79.64,79.31,79.32,22708.0,73.2958,73.351,73.0471,73.0563,22708.0
2021-04-16 14:00:00,79.32,79.54,79.16,79.27,69778.0,73.0563,73.2589,72.9089,73.0103,69778.0
2021-04-16 14:30:00,79.27,79.29,79.06,79.14,62654.0,73.0103,73.0287,72.8168,72.8905,62654.0
2021-04-16 15:00:00,79.15,79.29,79.08,79.25,86326.0,72.8997,73.0287,72.8353,72.9918,86326.0
2021-04-16 15:30:00,79.25,79.44,79.13,79.14,291484.0,72.9918,73.1668,72.8813,72.8905,291484.0
2021-04-19 09:30:00,78.85,79.03,78.22,78.42,118080.0,72.6234,72.7892,72.0432,72.2274,118080.0
2021-04-19 10:00:00,78.39,78.45,77.42,77.72,128604.0,72.1997,72.255,71.3063,71.5827,128604.0
2021-04-19 10:30:00,77.63,77.66,77.04,77.33,60742.0,71.4998,71.5274,70.9564,71.2234,60742.0
2021-04-19 11:00:00,77.43,77.53,77.16,77.28,50534.0,71.3156,71.4077,71.0669,71.1774,50534.0
2021-04-19 11:30:00,77.26,77.26,76.72,77.03,68194.0,71.159,71.159,70.6616,70.9471,68194.0
2021-04-19 12:00:00,76.99,77.32,76.76,76.89,99378.0,70.9103,71.2142,70.6985,70.8182,99378.0
2021-04-19 12:30:00,76.84,76.84,76.45,76.71,61838.0,70.7721,70.7721,70.4129,70.6524,61838.0
2021-04-19 13:00:00,76.65,77.06,76.65,76.96,88232.0,70.5971,70.9748,70.5971,70.8827,88232.0
2021-04-19 13:30:00,76.96,77.07,76.55,76.66,86636.0,70.8827,70.984,70.505,70.6064,86636.0
2021-04-19 14:00:00,76.64,76.86,76.35,76.79,118050.0,70.5879,70.7906,70.3208,70.7261,118050.0
2021-04-19 14:30:00,76.77,76.81,76.43,76.8,85518.0,70.7077,70.7445,70.3945,70.7353,85518.0
2021-04-19 15:00:00,76.8,76.84,76.38,76.52,109182.0,70.7353,70.7721,70.3485,70.4774,109182.0
2021-04-19 15:30:00,76.49,77.03,76.44,77.0,383508.0,70.4498,70.9471,70.4037,70.9195,383508.0
2021-04-20 09:30:00,76.52,76.75,76.11,76.36,84278.0,70.4774,70.6893,70.0998,70.33,84278.0
2021-04-20 10:00:00,76.3,76.55,75.89,76.03,105216.0,70.2748,70.505,69.8972,70.0261,105216.0
2021-04-20 10:30:00,75.94,75.99,74.83,75.1,170630.0,69.9432,69.9893,68.9209,69.1695,170630.0
2021-04-20 11:00:00,75.08,75.24,74.39,74.58,150210.0,69.1511,69.2985,68.5156,68.6906,150210.0
2021-04-20 11:30:00,74.55,74.89,74.34,74.84,71206.0,68.663,68.9761,68.4696,68.9301,71206.0
2021-04-20 12:00:00,74.84,75.17,74.75,75.05,79594.0,68.9301,69.234,68.8472,69.1235,79594.0
2021-04-20 12:30:00,75.02,75.06,74.7,74.86,81488.0,69.0959,69.1327,68.8011,68.9485,81488.0
2021-04-20 13:00:00,74.82,75.06,74.74,74.75,75006.0,68.9117,69.1327,68.838,68.8472,75006.0
2021-04-20 13:30:00,74.78,75.07,74.74,74.98,83390.0,68.8748,69.1419,68.838,69.059,83390.0
2021-04-20 14:00:00,74.97,75.0,74.78,74.78,55832.0,69.0498,69.0774,68.8748,68.8748,55832.0
2021-04-20 14:30:00,74.78,74.86,74.58,74.69,59286.0,68.8748,68.9485,68.6906,68.7919,59286.0
2021-04-20 15:00:00,74.72,75.02,74.64,74.77,173514.0,68.8196,69.0959,68.7459,68.8656,173514.0
2021-04-20 15:30:00,74.75,75.2,74.73,74.81,323136.0,68.8472,69.2617,68.8288,68.9024,323136.0
2021-04-21 09:30:00,74.69,75.45,73.95,75.21,302318.0,68.7919,69.4919,68.1104,69.2709,302318.0
2021-04-21 10:00:00,75.24,75.86,75.17,75.76,215708.0,69.2985,69.8695,69.234,69.7774,215708.0
2021-04-21 10:30:00,75.74,75.91,75.65,75.89,98142.0,69.759,69.9156,69.6761,69.8972,98142.0
2021-04-21 11:00:00,75.83,76.14,75.75,75.88,89368.0,69.8419,70.1274,69.7682,69.888,89368.0
2021-04-21 11:30:00,75.88,76.07,75.76,75.99,81950.0,69.888,70.0629,69.7774,69.9893,81950.0
2021-04-21 12:00:00,75.99,76.11,75.85,76.05,68090.0,69.9893,70.0998,69.8603,70.0445,68090.0
2021-04-21 12:30:00,76.08,76.45,76.05,76.21,63694.0,70.0722,70.4129,70.0445,70.1919,63694.0
2021-04-21 13:00:00,76.17,76.6,76.17,76.49,87040.0,70.1551,70.5511,70.1551,70.4498,87040.0
2021-04-21 13:30:00,76.47,76.64,76.36,76.64,57460.0,70.4314,70.5879,70.33,70.5879,57460.0
2021-04-21 14:00:00,76.65,76.81,76.61,76.69,49372.0,70.5971,70.7445,70.5603,70.634,49372.0
2021-04-21 14:30:00,76.68,76.74,76.55,76.7,130464.0,70.6248,70.68,70.505,70.6432,130464.0
2021-04-21 15:00:00,76.69,76.89,76.65,76.82,118960.0,70.634,70.8182,70.5971,70.7537,118960.0
2021-04-21 15:30:00,76.79,77.47,76.79,77.31,489580.0,70.7261,71.3524,70.7261,71.205,489580.0
2021-04-22 09:30:00,77.15,77.28,75.93,76.67,139946.0,71.0577,71.1774,69.934,70.6156,139946.0
2021-04-22 10:00:00,76.62,76.99,76.28,76.8,131276.0,70.5695,70.9103,70.2564,70.7353,131276.0
2021-04-22 10:30:00,76.8,77.25,76.79,77.14,77556.0,70.7353,71.1498,70.7261,71.0485,77556.0
2021-04-22 11:00:00,77.17,77.25,76.98,77.11,46720.0,71.0761,71.1498,70.9011,71.0208,46720.0
2021-04-22 11:30:00,77.11,77.29,77.01,77.09,51270.0,71.0208,71.1866,70.9287,71.0024,51270.0
2021-04-22 12:00:00,77.1,77.28,76.97,77.25,66108.0,71.0116,71.1774,70.8919,71.1498,66108.0
2021-04-22 12:30:00,77.25,77.58,77.24,77.54,34520.0,71.1498,71.4537,71.1406,71.4169,34520.0
2021-04-22 13:00:00,77.5,77.5,76.14,76.77,124254.0,71.38,71.38,70.1274,70.7077,124254.0
2021-04-22 13:30:00,76.77,76.78,75.51,75.52,134260.0,70.7077,70.7169,69.5472,69.5564,134260.0
2021-04-22 14:00:00,75.53,75.92,75.24,75.89,125096.0,69.5656,69.9248,69.2985,69.8972,125096.0
2021-04-22 14:30:00,75.89,76.16,75.71,75.94,75598.0,69.8972,70.1458,69.7314,69.9432,75598.0
2021-04-22 15:00:00,75.91,76.11,75.59,75.64,104056.0,69.9156,70.0998,69.6209,69.6669,104056.0
2021-04-22 15:30:00,75.63,76.04,75.61,75.68,480284.0,69.6577,70.0353,69.6393,69.7037,480284.0
2021-04-23 09:30:00,76.57,77.86,76.38,77.77,149890.0,70.5235,71.7116,70.3485,71.6287,149890.0
2021-04-23 10:00:00,77.78,78.23,77.78,78.11,132470.0,71.6379,72.0524,71.6379,71.9419,132470.0
2021-04-23 10:30:00,78.14,78.22,77.75,78.06,118062.0,71.9695,72.0432,71.6103,71.8958,118062.0
2021-04-23 11:00:00,78.06,78.25,77.8,77.82,126358.0,71.8958,72.0708,71.6563,71.6748,126358.0
2021-04-23 11:30:00,77.83,77.9,77.51,77.55,234476.0,71.684,71.7484,71.3892,71.4261,234476.0
2021-04-23 12:00:00,77.53,77.66,77.33,77.35,189518.0,71.4077,71.5274,71.2234,71.2419,189518.0
2021-04-23 12:30:00,77.36,78.13,77.36,78.13,96748.0,71.2511,71.9603,71.2511,71.9603,96748.0
2021-04-23 13:00:00,78.14,78.2,77.98,78.11,63032.0,71.9695,72.0247,71.8221,71.9419,63032.0
2021-04-23 13:30:00,78.11,78.28,78.08,78.14,55246.0,71.9419,72.0984,71.9142,71.9695,55246.0
2021-04-23 14:00:00,78.17,78.34,77.99,78.06,102498.0,71.9971,72.1537,71.8313,71.8958,102498.0
2021-04-23 14:30:00,78.08,78.52,78.02,78.47,61594.0,71.9142,72.3195,71.859,72.2734,61594.0
2021-04-23 15:00:00,78.49,78.61,78.35,78.5,90004.0,72.2918,72.4024,72.1629,72.3011,90004.0
2021-04-23 15:30:00,78.54,78.56,78.14,78.19,594188.0,72.3379,72.3563,71.9695,72.0155,594188.0
2021-04-26 09:30:00,78.04,79.39,77.86,79.29,123244.0,71.8774,73.1208,71.7116,73.0287,123244.0
2021-04-26 10:00:00,79.33,79.61,79.21,79.29,68128.0,73.0655,73.3234,72.955,73.0287,68128.0
2021-04-26 10:30:00,79.31,79.46,79.04,79.1,42752.0,73.0471,73.1852,72.7984,72.8537,42752.0
2021-04-26 11:00:00,79.07,79.36,79.03,79.27,36898.0,72.826,73.0931,72.7892,73.0103,36898.0
2021-04-26 11:30:00,79.29,79.71,79.21,79.68,93000.0,73.0287,73.4155,72.955,73.3879,93000.0
2021-04-26 12:00:00,79.68,79.74,79.53,79.66,84940.0,73.3879,73.4431,73.2497,73.3695,84940.0
2021-04-26 12:30:00,79.68,79.91,79.66,79.88,41440.0,73.3879,73.5997,73.3695,73.5721,41440.0
2021-04-26 13:00:00,79.95,79.98,79.73,79.73,49674.0,73.6366,73.6642,73.4339,73.4339,49674.0
2021-04-26 13:30:00,79.73,79.76,79.51,79.75,83280.0,73.4339,73.4616,73.2313,73.4523,83280.0
2021-04-26 14:00:00,79.77,79.83,79.66,79.73,39188.0,73.4708,73.526,73.3695,73.4339,39188.0
2021-04-26 14:30:00,79.75,79.75,79.51,79.53,77448.0,73.4523,73.4523,73.2313,73.2497,77448.0
2021-04-26 15:00:00,79.56,79.7,79.3,79.33,62672.0,73.2774,73.4063,73.0379,73.0655,62672.0
2021-04-26 15:30:00,79.33,79.66,79.26,79.55,263392.0,73.0655,73.3695,73.001,73.2681,263392.0
2021-04-27 09:30:00,79.73,80.71,79.7,79.99,272716.0,73.4339,74.3365,73.4063,73.6734,272716.0
2021-04-27 10:00:00,80.0,80.06,79.41,79.58,202734.0,73.6826,73.7379,73.1392,73.2958,202734.0
2021-04-27 10:30:00,79.6,79.71,79.26,79.68,69256.0,73.3142,73.4155,73.001,73.3879,69256.0
2021-04-27 11:00:00,79.66,79.73,79.57,79.66,71570.0,73.3695,73.4339,73.2866,73.3695,71570.0
2021-04-27 11:30:00,79.61,79.66,79.41,79.48,84116.0,73.3234,73.3695,73.1392,73.2037,84116.0
2021-04-27 12:00:00,79.5,79.67,79.4,79.51,54290.0,73.2221,73.3787,73.13,73.2313,54290.0
2021-04-27 12:30:00,79.53,79.53,79.06,79.08,47440.0,73.2497,73.2497,72.8168,72.8353,47440.0
2021-04-27 13:00:00,79.08,79.3,78.93,78.96,39886.0,72.8353,73.0379,72.6971,72.7247,39886.0
2021-04-27 13:30:00,78.99,79.17,78.92,79.06,96650.0,72.7524,72.9181,72.6879,72.8168,96650.0
2021-04-27 14:00:00,79.08,79.08,78.81,78.98,89102.0,72.8353,72.8353,72.5866,72.7432,89102.0
2021-04-27 14:30:00,78.97,79.07,78.89,78.89,43848.0,72.7339,72.826,72.6603,72.6603,43848.0
2021-04-27 15:00:00,78.86,78.97,78.74,78.76,72374.0,72.6326,72.7339,72.5221,72.5405,72374.0
2021-04-27 15:30:00,78.78,79.02,78.65,78.71,357364.0,72.5589,72.78,72.4392,72.4945,357364.0
2021-04-28 09:30:00,78.33,78.38,77.18,77.43,231610.0,72.1445,72.1905,71.0853,71.3156,231610.0
2021-04-28 10:00:00,77.45,77.94,77.39,77.8,71906.0,71.334,71.7853,71.2787,71.6563,71906.0
2021-04-28 10:30:00,77.78,77.85,77.37,77.73,66654.0,71.6379,71.7024,71.2603,71.5919,66654.0
2021-04-28 11:00:00,77.75,77.8,77.44,77.49,70940.0,71.6103,71.6563,71.3248,71.3708,70940.0
2021-04-28 11:30:00,77.49,77.63,77.35,77.41,153212.0,71.3708,71.4998,71.2419,71.2971,153212.0
2021-04-28 12:00:00,77.37,77.51,77.29,77.38,131308.0,71.2603,71.3892,71.1866,71.2695,131308.0
2021-04-28 12:30:00,77.37,77.42,77.01,77.09,72614.0,71.2603,71.3063,70.9287,71.0024,72614.0
2021-04-28 13:00:00,77.1,77.48,77.07,77.45,73326.0,71.0116,71.3616,70.984,71.334,73326.0
2021-04-28 13:30:00,77.46,77.49,77.29,77.36,54486.0,71.3432,71.3708,71.1866,71.2511,54486.0
2021-04-28 14:00:00,77.38,77.51,77.13,77.46,187268.0,71.2695,71.3892,71.0392,71.3432,187268.0
2021-04-28 14:30:00,77.45,77.9,77.37,77.74,102516.0,71.334,71.7484,71.2603,71.6011,102516.0
2021-04-28 15:00:00,77.73,77.73,77.25,77.51,160228.0,71.5919,71.5919,71.1498,71.3892,160228.0
2021-04-28 15:30:00,77.5,77.67,77.21,77.31,446584.0,71.38,71.5366,71.1129,71.205,446584.0
2021-04-29 09:30:00,78.04,78.43,77.48,77.56,102134.0,71.8774,72.2366,71.3616,71.4353,102134.0
2021-04-29 10:00:00,77.54,77.89,77.19,77.76,67906.0,71.4169,71.7392,71.0945,71.6195,67906.0
2021-04-29 10:30:00,77.76,77.76,77.01,77.61,84062.0,71.6195,71.6195,70.9287,71.4813,84062.0
2021-04-29 11:00:00,77.64,77.76,77.51,77.73,37028.0,71.509,71.6195,71.3892,71.5919,37028.0
2021-04-29 11:30:00,77.7,77.82,77.36,77.36,33044.0,71.5642,71.6748,71.2511,71.2511,33044.0
2021-04-29 12:00:00,77.34,77.36,76.79,77.11,42112.0,71.2327,71.2511,70.7261,71.0208,42112.0
2021-04-29 12:30:00,77.07,77.3,76.97,77.2,44762.0,70.984,71.1958,70.8919,71.1037,44762.0
2021-04-29 13:00:00,77.19,77.57,77.01,77.54,66996.0,71.0945,71.4445,70.9287,71.4169,66996.0
2021-04-29 13:30:00,77.58,77.63,77.4,77.55,89274.0,71.4537,71.4998,71.2879,71.4261,89274.0
2021-04-29 14:00:00,77.55,77.76,77.49,77.58,125546.0,71.4261,71.6195,71.3708,71.4537,125546.0
2021-04-29 14:30:00,77.6,77.92,77.55,77.9,76762.0,71.4721,71.7669,71.4261,71.7484,76762.0
2021-04-29 15:00:00,77.93,78.0,77.71,77.78,46208.0,71.7761,71.8405,71.5734,71.6379,46208.0
2021-04-29 15:30:00,77.8,78.01,77.72,78.01,307354.0,71.6563,71.8498,71.5827,71.8498,307354.0
2021-04-30 09:30:00,76.61,77.06,76.49,77.06,154862.0,70.5603,70.9748,70.4498,70.9748,154862.0
2021-04-30 10:00:00,77.04,77.36,76.69,77.36,99942.0,70.9564,71.2511,70.634,71.2511,99942.0
2021-04-30 10:30:00,77.32,77.44,76.63,76.71,81442.0,71.2142,71.3248,70.5787,70.6524,81442.0
2021-04-30 11:00:00,76.71,76.71,76.22,76.27,80212.0,70.6524,70.6524,70.2011,70.2472,80212.0
2021-04-30 11:30:00,76.23,76.49,76.17,76.49,53328.0,70.2103,70.4498,70.1551,70.4498,53328.0
2021-04-30 12:00:00,76.5,76.54,76.23,76.28,40708.0,70.459,70.4958,70.2103,70.2564,40708.0
2021-04-30 12:30:00,76.3,76.36,76.06,76.17,84896.0,70.2748,70.33,70.0537,70.1551,84896.0
2021-04-30 13:00:00,76.17,76.19,75.92,75.97,73056.0,70.1551,70.1735,69.9248,69.9708,73056.0
2021-04-30 13:30:00,75.99,76.02,75.36,75.45,130792.0,69.9893,70.0169,69.409,69.4919,130792.0
2021-04-30 14:00:00,75.44,75.53,75.29,75.49,136430.0,69.4827,69.5656,69.3445,69.5287,136430.0
2021-04-30 14:30:00,75.5,75.58,75.32,75.42,115816.0,69.538,69.6116,69.3722,69.4643,115816.0
2021-04-30 15:00:00,75.42,75.5,75.11,75.31,126522.0,69.4643,69.538,69.1788,69.363,126522.0
2021-04-30 15:30:00,75.3,75.32,74.78,75.14,653126.0,69.3538,69.3722,68.8748,69.2064,653126.0
2021-05-03 09:30:00,76.23,76.41,75.52,75.63,313182.0,70.2103,70.3761,69.5564,69.6577,313182.0
2021-05-03 10:00:00,75.55,75.64,74.6,74.73,154294.0,69.584,69.6669,68.709,68.8288,154294.0
2021-05-03 10:30:00,74.78,74.99,74.41,74.47,127294.0,68.8748,69.0682,68.534,68.5893,127294.0
2021-05-03 11:00:00,74.44,74.53,73.91,73.92,156980.0,68.5617,68.6446,68.0735,68.0827,156980.0
2021-05-03 11:30:00,73.92,74.29,73.83,74.05,84924.0,68.0827,68.4235,67.9998,68.2025,84924.0
2021-05-03 12:00:00,74.08,74.11,73.82,73.82,86138.0,68.2301,68.2577,67.9906,67.9906,86138.0
2021-05-03 12:30:00,73.83,73.86,73.66,73.79,56760.0,67.9998,68.0275,67.8433,67.963,56760.0
2021-05-03 13:00:00,73.79,74.05,73.79,73.89,65402.0,67.963,68.2025,67.963,68.0551,65402.0
2021-05-03 13:30:00,73.88,74.01,73.75,73.9,106500.0,68.0459,68.1656,67.9262,68.0643,106500.0
2021-05-03 14:00:00,73.92,74.05,73.89,74.01,86542.0,68.0827,68.2025,68.0551,68.1656,86542.0
2021-05-03 14:30:00,74.01,74.56,74.0,74.45,137074.0,68.1656,68.6722,68.1564,68.5709,137074.0
2021-05-03 15:00:00,74.46,74.46,74.16,74.19,114894.0,68.5801,68.5801,68.3038,68.3314,114894.0
2021-05-03 15:30:00,74.18,74.31,73.96,74.04,319486.0,68.3222,68.4419,68.1196,68.1933,319486.0
2021-05-04 09:30:00,73.3,73.37,72.1,72.1,252348.0,67.5117,67.5762,66.4064,66.4064,252348.0
2021-05-04 10:00:00,72.11,72.6,71.67,72.6,217440.0,66.4157,66.867,66.0104,66.867,217440.0
2021-05-04 10:30:00,72.58,72.64,71.85,71.85,135510.0,66.8485,66.9038,66.1762,66.1762,135510.0
2021-05-04 11:00:00,71.91,72.07,71.61,71.89,180730.0,66.2315,66.3788,65.9551,66.213,180730.0
2021-05-04 11:30:00,71.87,72.04,71.75,71.88,124802.0,66.1946,66.3512,66.0841,66.2038,124802.0
2021-05-04 12:00:00,71.86,72.58,71.86,72.45,158364.0,66.1854,66.8485,66.1854,66.7288,158364.0
2021-05-04 12:30:00,72.44,72.65,72.27,72.53,112706.0,66.7196,66.913,66.563,66.8025,112706.0
2021-05-04 13:00:00,72.53,72.91,72.45,72.8,115188.0,66.8025,67.1525,66.7288,67.0512,115188.0
2021-05-04 13:30:00,72.81,72.89,72.54,72.74,147780.0,67.0604,67.1341,66.8117,66.9959,147780.0
2021-05-04 14:00:00,72.73,73.02,72.66,72.85,242036.0,66.9867,67.2538,66.9222,67.0972,242036.0
2021-05-04 14:30:00,72.83,73.36,72.83,73.21,252322.0,67.0788,67.567,67.0788,67.4288,252322.0
2021-05-04 15:00:00,73.14,73.14,72.58,72.75,218320.0,67.3643,67.3643,66.8485,67.0051,218320.0
2021-05-04 15:30:00,72.74,72.8,72.36,72.42,1258734.0,66.9959,67.0512,66.6459,66.7012,1258734.0
2021-05-05 09:30:00,73.55,73.89,72.6,72.67,227708.0,67.7419,68.0551,66.867,66.9314,227708.0
2021-05-05 10:00:00,72.67,73.0,72.11,72.99,153488.0,66.9314,67.2354,66.4157,67.2262,153488.0
2021-05-05 10:30:00,72.95,73.99,72.95,73.92,140832.0,67.1893,68.1472,67.1893,68.0827,140832.0
2021-05-05 11:00:00,73.95,74.13,73.76,73.88,118834.0,68.1104,68.2761,67.9354,68.0459,118834.0
2021-05-05 11:30:00,73.88,74.5,73.87,74.5,136356.0,68.0459,68.6169,68.0367,68.6169,136356.0
2021-05-05 12:00:00,74.5,74.64,74.25,74.34,317712.0,68.6169,68.7459,68.3867,68.4696,317712.0
2021-05-05 12:30:00,74.35,74.43,73.95,73.95,228884.0,68.4788,68.5525,68.1104,68.1104,228884.0
2021-05-05 13:00:00,73.98,74.05,73.85,74.04,58724.0,68.138,68.2025,68.0183,68.1933,58724.0
2021-05-05 13:30:00,74.08,74.13,73.95,74.01,72104.0,68.2301,68.2761,68.1104,68.1656,72104.0
2021-05-05 14:00:00,74.02,74.06,73.86,73.99,91098.0,68.1748,68.2117,68.0275,68.1472,91098.0
2021-05-05 14:30:00,73.97,74.01,73.8,73.81,54308.0,68.1288,68.1656,67.9722,67.9814,54308.0
2021-05-05 15:00:00,73.77,73.91,72.85,73.06,102406.0,67.9446,68.0735,67.0972,67.2906,102406.0
2021-05-05 15:30:00,73.05,73.3,72.7,72.8,716322.0,67.2814,67.5117,66.9591,67.0512,716322.0
2021-05-06 09:30:00,72.69,73.04,72.12,72.6,175058.0,66.9499,67.2722,66.4249,66.867,175058.0
2021-05-06 10:00:00,72.6,72.64,71.74,71.85,290964.0,66.867,66.9038,66.0749,66.1762,290964.0
2021-05-06 10:30:00,71.85,72.73,71.75,72.72,276618.0,66.1762,66.9867,66.0841,66.9775,276618.0
2021-05-06 11:00:00,72.76,72.91,72.15,72.75,169994.0,67.0143,67.1525,66.4525,67.0051,169994.0
2021-05-06 11:30:00,72.75,73.18,72.69,73.06,100126.0,67.0051,67.4012,66.9499,67.2906,100126.0
2021-05-06 12:00:00,73.08,73.35,72.75,73.28,136264.0,67.3091,67.5577,67.0051,67.4933,136264.0
2021-05-06 12:30:00,73.32,73.38,72.93,73.04,103070.0,67.5301,67.5854,67.1709,67.2722,103070.0
2021-05-06 13:00:00,73.01,73.11,72.58,72.63,133772.0,67.2446,67.3367,66.8485,66.8946,133772.0
2021-05-06 13:30:00,72.61,72.8,71.94,72.07,167972.0,66.8762,67.0512,66.2591,66.3788,167972.0
2021-05-06 14:00:00,72.1,72.33,71.74,71.78,144160.0,66.4064,66.6183,66.0749,66.1117,144160.0
2021-05-06 14:30:00,71.78,72.21,71.66,71.99,271202.0,66.1117,66.5078,66.0012,66.3051,271202.0
2021-05-06 15:00:00,71.99,72.58,71.92,72.5,228692.0,66.3051,66.8485,66.2407,66.7749,228692.0
2021-05-06 15:30:00,72.49,73.31,72.35,73.13,755008.0,66.7657,67.5209,66.6367,67.3551,755008.0
2021-05-07 09:30:00,76.21,76.21,74.08,74.47,726160.0,70.1919,70.1919,68.2301,68.5893,726160.0
2021-05-07 10:00:00,74.42,75.35,74.28,75.06,206080.0,68.5432,69.3998,68.4143,69.1327,206080.0
2021-05-07 10:30:00,75.13,75.66,75.0,75.6,210102.0,69.1972,69.6853,69.0774,69.6301,210102.0
2021-05-07 11:00:00,75.57,75.64,74.81,74.91,134890.0,69.6024,69.6669,68.9024,68.9946,134890.0
2021-05-07 11:30:00,74.95,75.1,74.76,75.06,83490.0,69.0314,69.1695,68.8564,69.1327,83490.0
2021-05-07 12:00:00,75.05,75.05,74.78,74.83,68896.0,69.1235,69.1235,68.8748,68.9209,68896.0
2021-05-07 12:30:00,74.83,74.86,74.54,74.71,72266.0,68.9209,68.9485,68.6538,68.8103,72266.0
2021-05-07 13:00:00,74.75,74.77,74.17,74.18,146138.0,68.8472,68.8656,68.313,68.3222,146138.0
2021-05-07 13:30:00,74.17,74.38,74.14,74.31,140328.0,68.313,68.5064,68.2854,68.4419,140328.0
2021-05-07 14:00:00,74.3,74.45,74.04,74.36,125160.0,68.4327,68.5709,68.1933,68.488,125160.0
2021-05-07 14:30:00,74.39,74.47,74.1,74.27,110132.0,68.5156,68.5893,68.2485,68.4051,110132.0
2021-05-07 15:00:00,74.28,74.8,74.24,74.75,350490.0,68.4143,68.8932,68.3775,68.8472,350490.0
2021-05-07 15:30:00,74.76,74.97,74.63,74.83,691148.0,68.8564,69.0498,68.7367,68.9209,691148.0
2021-05-10 09:30:00,74.38,74.56,72.79,73.1,243046.0,68.5064,68.6722,67.042,67.3275,243046.0
2021-05-10 10:00:00,73.1,73.71,72.67,73.24,134958.0,67.3275,67.8893,66.9314,67.4564,134958.0
2021-05-10 10:30:00,73.16,73.16,72.83,73.08,131550.0,67.3827,67.3827,67.0788,67.3091,131550.0
2021-05-10 11:00:00,73.07,73.45,72.92,73.38,109056.0,67.2999,67.6498,67.1617,67.5854,109056.0
2021-05-10 11:30:00,73.38,73.54,72.91,73.52,108182.0,67.5854,67.7327,67.1525,67.7143,108182.0
2021-05-10 12:00:00,73.5,73.91,73.46,73.57,71156.0,67.6959,68.0735,67.6591,67.7604,71156.0
2021-05-10 12:30:00,73.55,73.59,73.32,73.42,62836.0,67.7419,67.7788,67.5301,67.6222,62836.0
2021-05-10 13:00:00,73.48,73.55,73.35,73.35,50826.0,67.6775,67.7419,67.5577,67.5577,50826.0
2021-05-10 13:30:00,73.33,73.42,73.16,73.33,83356.0,67.5393,67.6222,67.3827,67.5393,83356.0
2021-05-10 14:00:00,73.33,73.35,72.4,72.53,141082.0,67.5393,67.5577,66.6828,66.8025,141082.0
2021-05-10 14:30:00,72.49,72.54,72.16,72.33,144978.0,66.7657,66.8117,66.4617,66.6183,144978.0
2021-05-10 15:00:00,72.34,72.63,72.22,72.39,191208.0,66.6275,66.8946,66.517,66.6735,191208.0
2021-05-10 15:30:00,72.4,72.42,71.6,71.74,810332.0,66.6828,66.7012,65.9459,66.0749,810332.0
2021-05-11 09:30:00,70.11,72.05,69.31,71.96,386254.0,64.5736,66.3604,63.8368,66.2775,386254.0
2021-05-11 10:00:00,71.92,71.97,70.71,70.82,221038.0,66.2407,66.2867,65.1262,65.2275,221038.0
2021-05-11 10:30:00,70.81,71.34,70.52,71.19,145908.0,65.2183,65.7065,64.9512,65.5683,145908.0
2021-05-11 11:00:00,71.19,72.27,71.02,72.22,103908.0,65.5683,66.563,65.4117,66.517,103908.0
2021-05-11 11:30:00,72.22,72.47,72.01,72.25,117368.0,66.517,66.7472,66.3236,66.5446,117368.0
2021-05-11 12:00:00,72.26,72.45,72.04,72.1,148490.0,66.5538,66.7288,66.3512,66.4064,148490.0
2021-05-11 12:30:00,72.11,72.32,71.77,72.0,66944.0,66.4157,66.6091,66.1025,66.3143,66944.0
2021-05-11 13:00:00,71.99,72.72,71.98,72.66,67512.0,66.3051,66.9775,66.2959,66.9222,67512.0
2021-05-11 13:30:00,72.67,72.92,72.41,72.53,100858.0,66.9314,67.1617,66.692,66.8025,100858.0
2021-05-11 14:00:00,72.54,72.9,72.38,72.89,88084.0,66.8117,67.1433,66.6643,67.1341,88084.0
2021-05-11 14:30:00,72.84,72.84,72.33,72.47,139720.0,67.088,67.088,66.6183,66.7472,139720.0
2021-05-11 15:00:00,72.46,72.7,72.19,72.6,232562.0,66.738,66.9591,66.4893,66.867,232562.0
2021-05-11 15:30:00,72.57,72.84,72.06,72.76,611774.0,66.8393,67.088,66.3696,67.0143,611774.0
2021-05-12 09:30:00,70.98,71.54,70.61,70.75,215510.0,65.3749,65.8907,65.0341,65.1631,215510.0
2021-05-12 10:00:00,70.69,70.8,70.2,70.2,158376.0,65.1078,65.2091,64.6565,64.6565,158376.0
2021-05-12 10:30:00,70.19,70.57,70.06,70.25,93800.0,64.6473,64.9973,64.5275,64.7025,93800.0
2021-05-12 11:00:00,70.19,70.85,70.17,70.45,68718.0,64.6473,65.2552,64.6289,64.8867,68718.0
2021-05-12 11:30:00,70.44,70.46,69.85,69.85,108760.0,64.8775,64.896,64.3341,64.3341,108760.0
2021-05-12 12:00:00,69.83,70.06,69.54,70.0,235726.0,64.3157,64.5275,64.0486,64.4723,235726.0
2021-05-12 12:30:00,69.98,70.14,69.78,70.08,73018.0,64.4539,64.6012,64.2697,64.546,73018.0
2021-05-12 13:00:00,70.05,70.47,70.03,70.19,157286.0,64.5183,64.9052,64.4999,64.6473,157286.0
2021-05-12 13:30:00,70.19,70.42,70.02,70.19,231532.0,64.6473,64.8591,64.4907,64.6473,231532.0
2021-05-12 14:00:00,70.2,70.25,69.87,70.07,146520.0,64.6565,64.7025,64.3525,64.5368,146520.0
2021-05-12 14:30:00,70.05,70.38,69.99,70.19,158632.0,64.5183,64.8223,64.4631,64.6473,158632.0
2021-05-12 15:00:00,70.16,70.21,69.53,69.54,194958.0,64.6196,64.6657,64.0394,64.0486,194958.0
2021-05-12 15:30:00,69.54,69.89,69.27,69.57,767278.0,64.0486,64.371,63.7999,64.0762,767278.0
2021-05-13 09:30:00,70.74,71.97,70.56,71.66,157268.0,65.1538,66.2867,64.9881,66.0012,157268.0
2021-05-13 10:00:00,71.67,71.87,71.28,71.36,137984.0,66.0104,66.1946,65.6512,65.7249,137984.0
2021-05-13 10:30:00,71.44,71.67,71.2,71.42,87050.0,65.7986,66.0104,65.5775,65.7801,87050.0
2021-05-13 11:00:00,71.42,71.44,70.49,70.51,84038.0,65.7801,65.7986,64.9236,64.942,84038.0
2021-05-13 11:30:00,70.5,70.64,69.86,69.93,261136.0,64.9328,65.0617,64.3433,64.4078,261136.0
2021-05-13 12:00:00,69.98,70.41,69.89,70.26,141120.0,64.4539,64.8499,64.371,64.7117,141120.0
2021-05-13 12:30:00,70.28,70.57,69.88,69.96,112824.0,64.7302,64.9973,64.3618,64.4354,112824.0
2021-05-13 13:00:00,69.92,70.53,69.87,70.31,204902.0,64.3986,64.9604,64.3525,64.7578,204902.0
2021-05-13 13:30:00,70.29,70.64,69.97,70.53,186726.0,64.7394,65.0617,64.4447,64.9604,186726.0
2021-05-13 14:00:00,70.54,71.11,70.54,71.06,92320.0,64.9696,65.4946,64.9696,65.4486,92320.0
2021-05-13 14:30:00,71.07,71.43,70.96,71.01,93386.0,65.4578,65.7894,65.3565,65.4025,93386.0
2021-05-13 15:00:00,71.01,71.31,70.98,71.17,93596.0,65.4025,65.6788,65.3749,65.5499,93596.0
2021-05-13 15:30:00,71.17,71.46,70.92,71.06,432578.0,65.5499,65.817,65.3196,65.4486,432578.0
2021-05-14 09:30:00,72.1,72.23,71.2,71.98,178724.0,66.4064,66.5262,65.5775,66.2959,178724.0
2021-05-14 10:00:00,71.93,72.56,71.93,72.42,222856.0,66.2499,66.8301,66.2499,66.7012,222856.0
2021-05-14 10:30:00,72.42,72.67,72.29,72.58,263302.0,66.7012,66.9314,66.5814,66.8485,263302.0
2021-05-14 11:00:00,72.6,72.6,72.02,72.1,173896.0,66.867,66.867,66.3328,66.4064,173896.0
2021-05-14 11:30:00,72.13,72.47,72.07,72.37,109720.0,66.4341,66.7472,66.3788,66.6551,109720.0
2021-05-14 12:00:00,72.39,72.63,72.39,72.52,118852.0,66.6735,66.8946,66.6735,66.7933,118852.0
2021-05-14 12:30:00,72.55,72.72,72.47,72.68,51066.0,66.8209,66.9775,66.7472,66.9406,51066.0
2021-05-14 13:00:00,72.68,72.85,72.6,72.82,118742.0,66.9406,67.0972,66.867,67.0696,118742.0
2021-05-14 13:30:00,72.84,72.99,72.72,72.94,109126.0,67.088,67.2262,66.9775,67.1801,109126.0
2021-05-14 14:00:00,72.95,73.18,72.88,73.12,65820.0,67.1893,67.4012,67.1249,67.3459,65820.0
2021-05-14 14:30:00,73.17,73.53,73.17,73.47,120184.0,67.392,67.7235,67.392,67.6683,120184.0
2021-05-14 15:00:00,73.45,73.45,72.86,72.99,65458.0,67.6498,67.6498,67.1064,67.2262,65458.0
2021-05-14 15:30:00,72.97,73.03,72.67,72.74,321278.0,67.2077,67.263,66.9314,66.9959,321278.0
2021-05-17 09:30:00,71.75,72.26,70.55,70.63,178646.0,66.0841,66.5538,64.9788,65.0525,178646.0
2021-05-17 10:00:00,70.7,71.37,70.4,70.94,82942.0,65.117,65.7341,64.8407,65.3381,82942.0
2021-05-17 10:30:00,70.89,71.63,70.81,71.36,49544.0,65.292,65.9736,65.2183,65.7249,49544.0
2021-05-17 11:00:00,71.39,71.42,70.79,71.3,60850.0,65.7525,65.7801,65.1999,65.6696,60850.0
2021-05-17 11:30:00,71.31,71.38,70.97,71.19,56800.0,65.6788,65.7433,65.3657,65.5683,56800.0
2021-05-17 12:00:00,71.17,71.26,70.98,71.2,74902.0,65.5499,65.6328,65.3749,65.5775,74902.0
2021-05-17 12:30:00,71.19,71.28,71.01,71.02,50504.0,65.5683,65.6512,65.4025,65.4117,50504.0
2021-05-17 13:00:00,71.01,71.19,70.77,70.89,54968.0,65.4025,65.5683,65.1815,65.292,54968.0
2021-05-17 13:30:00,70.92,71.01,70.63,71.01,80790.0,65.3196,65.4025,65.0525,65.4025,80790.0
2021-05-17 14:00:00,70.98,71.22,70.95,71.12,70108.0,65.3749,65.5959,65.3473,65.5038,70108.0
2021-05-17 14:30:00,71.17,71.41,71.02,71.4,50574.0,65.5499,65.7709,65.4117,65.7617,50574.0
2021-05-17 15:00:00,71.38,71.64,71.34,71.44,61962.0,65.7433,65.9828,65.7065,65.7986,61962.0
2021-05-17 15:30:00,71.45,71.77,71.42,71.77,204252.0,65.8078,66.1025,65.7801,66.1025,204252.0
2021-05-18 09:30:00,71.3,72.55,71.27,72.48,168490.0,65.6696,66.8209,65.642,66.7564,168490.0
2021-05-18 10:00:00,72.47,72.87,72.31,72.6,95206.0,66.7472,67.1156,66.5999,66.867,95206.0
2021-05-18 10:30:00,72.6,72.77,72.27,72.39,40060.0,66.867,67.0235,66.563,66.6735,40060.0
2021-05-18 11:00:00,72.36,72.36,72.1,72.11,41660.0,66.6459,66.6459,66.4064,66.4157,41660.0
2021-05-18 11:30:00,72.08,72.09,71.66,71.81,40656.0,66.388,66.3972,66.0012,66.1394,40656.0
2021-05-18 12:00:00,71.76,72.38,71.75,72.36,445562.0,66.0933,66.6643,66.0841,66.6459,445562.0
2021-05-18 12:30:00,72.35,72.46,72.33,72.36,26816.0,66.6367,66.738,66.6183,66.6459,26816.0
2021-05-18 13:00:00,72.33,72.33,72.1,72.27,28518.0,66.6183,66.6183,66.4064,66.563,28518.0
2021-05-18 13:30:00,72.32,72.32,72.11,72.17,30214.0,66.6091,66.6091,66.4157,66.4709,30214.0
2021-05-18 14:00:00,72.14,72.21,71.83,71.83,35872.0,66.4433,66.5078,66.1578,66.1578,35872.0
2021-05-18 14:30:00,71.9,71.92,71.39,71.75,77134.0,66.2222,66.2407,65.7525,66.0841,77134.0
2021-05-18 15:00:00,71.73,71.86,71.64,71.78,50410.0,66.0657,66.1854,65.9828,66.1117,50410.0
2021-05-18 15:30:00,71.78,71.96,71.14,71.2,362136.0,66.1117,66.2775,65.5223,65.5775,362136.0
2021-05-19 09:30:00,69.92,71.0,69.68,70.59,250914.0,64.3986,65.3933,64.1776,65.0157,250914.0
2021-05-19 10:00:00,70.58,71.71,70.47,71.65,149258.0,65.0065,66.0472,64.9052,65.992,149258.0
2021-05-19 10:30:00,71.6,72.44,71.47,72.36,268598.0,65.9459,66.7196,65.8262,66.6459,268598.0
2021-05-19 11:00:00,72.36,73.03,72.04,72.92,195288.0,66.6459,67.263,66.3512,67.1617,195288.0
2021-05-19 11:30:00,72.92,72.92,72.42,72.57,139270.0,67.1617,67.1617,66.7012,66.8393,139270.0
2021-05-19 12:00:00,72.54,73.19,72.45,73.11,199684.0,66.8117,67.4104,66.7288,67.3367,199684.0
2021-05-19 12:30:00,73.14,73.25,72.83,72.87,84938.0,67.3643,67.4656,67.0788,67.1156,84938.0
2021-05-19 13:00:00,72.89,73.38,72.89,73.13,53740.0,67.1341,67.5854,67.1341,67.3551,53740.0
2021-05-19 13:30:00,73.07,73.08,72.81,72.94,61128.0,67.2999,67.3091,67.0604,67.1801,61128.0
2021-05-19 14:00:00,72.89,73.61,72.52,73.42,107220.0,67.1341,67.7972,66.7933,67.6222,107220.0
2021-05-19 14:30:00,73.43,73.78,72.9,73.01,314424.0,67.6314,67.9538,67.1433,67.2446,314424.0
2021-05-19 15:00:00,73.01,73.5,72.92,73.46,131636.0,67.2446,67.6959,67.1617,67.6591,131636.0
2021-05-19 15:30:00,73.44,73.56,72.79,73.5,343640.0,67.6406,67.7512,67.042,67.6959,343640.0
2021-05-20 09:30:00,73.78,75.14,73.78,74.61,231870.0,68.1395,69.3955,68.1395,68.906,231870.0
2021-05-20 10:00:00,74.61,74.76,74.28,74.42,67346.0,68.906,69.0445,68.6012,68.7305,67346.0
2021-05-20 10:30:00,74.47,75.03,74.29,74.88,89428.0,68.7767,69.2939,68.6105,69.1554,89428.0
2021-05-20 11:00:00,74.94,75.29,74.83,75.26,82968.0,69.2108,69.534,69.1092,69.5063,82968.0
2021-05-20 11:30:00,75.26,75.36,75.08,75.36,86286.0,69.5063,69.5987,69.3401,69.5987,86286.0
2021-05-20 12:00:00,75.35,75.35,75.08,75.12,129090.0,69.5894,69.5894,69.3401,69.377,129090.0
2021-05-20 12:30:00,75.15,75.43,75.07,75.39,142208.0,69.4047,69.6633,69.3308,69.6264,142208.0
2021-05-20 13:00:00,75.39,75.65,75.32,75.57,75536.0,69.6264,69.8665,69.5617,69.7926,75536.0
2021-05-20 13:30:00,75.57,75.71,75.31,75.42,93838.0,69.7926,69.9219,69.5525,69.6541,93838.0
2021-05-20 14:00:00,75.46,75.6,75.33,75.56,73666.0,69.691,69.8203,69.571,69.7834,73666.0
2021-05-20 14:30:00,75.57,75.86,75.55,75.79,120360.0,69.7926,70.0604,69.7741,69.9958,120360.0
2021-05-20 15:00:00,75.77,75.98,75.63,75.93,186568.0,69.9773,70.1713,69.848,70.1251,186568.0
2021-05-20 15:30:00,75.94,75.96,75.47,75.58,646588.0,70.1343,70.1528,69.7003,69.8018,646588.0
2021-05-21 09:30:00,75.61,75.94,75.04,75.49,258620.0,69.8296,70.1343,69.3031,69.7187,258620.0
2021-05-21 10:00:00,75.5,75.62,74.54,74.81,133946.0,69.728,69.8388,68.8414,69.0907,133946.0
2021-05-21 10:30:00,74.73,75.02,74.3,74.64,78824.0,69.0168,69.2847,68.6197,68.9337,78824.0
2021-05-21 11:00:00,74.74,75.07,74.67,74.78,80800.0,69.0261,69.3308,68.9614,69.063,80800.0
2021-05-21 11:30:00,74.71,74.95,74.64,74.66,98024.0,68.9984,69.22,68.9337,68.9522,98024.0
2021-05-21 12:00:00,74.68,74.85,74.62,74.8,172042.0,68.9707,69.1277,68.9152,69.0815,172042.0
2021-05-21 12:30:00,74.8,75.07,74.77,75.02,127072.0,69.0815,69.3308,69.0538,69.2847,127072.0
2021-05-21 13:00:00,75.02,75.19,75.0,75.15,26378.0,69.2847,69.4417,69.2662,69.4047,26378.0
2021-05-21 13:30:00,75.2,75.28,75.11,75.15,51354.0,69.4509,69.5248,69.3678,69.4047,51354.0
2021-05-21 14:00:00,75.16,75.42,75.09,75.26,120588.0,69.414,69.6541,69.3493,69.5063,120588.0
2021-05-21 14:30:00,75.33,75.48,75.2,75.36,41766.0,69.571,69.7095,69.4509,69.5987,41766.0
2021-05-21 15:00:00,75.36,75.41,75.2,75.38,120588.0,69.5987,69.6448,69.4509,69.6171,120588.0
2021-05-21 15:30:00,75.39,75.43,74.83,74.91,611836.0,69.6264,69.6633,69.1092,69.1831,611836.0
2021-05-24 09:30:00,75.58,76.27,75.58,76.2,109098.0,69.8018,70.4391,69.8018,70.3744,109098.0
2021-05-24 10:00:00,76.2,76.86,76.19,76.54,186726.0,70.3744,70.984,70.3652,70.6885,186726.0
2021-05-24 10:30:00,76.56,76.83,76.53,76.55,100044.0,70.7069,70.9563,70.6792,70.6977,100044.0
2021-05-24 11:00:00,76.51,76.85,76.42,76.78,68424.0,70.6607,70.9748,70.5776,70.9101,68424.0
2021-05-24 11:30:00,76.8,76.92,76.68,76.82,56196.0,70.9286,71.0394,70.8178,70.947,56196.0
2021-05-24 12:00:00,76.83,76.92,76.7,76.84,45606.0,70.9563,71.0394,70.8362,70.9655,45606.0
2021-05-24 12:30:00,76.86,77.1,76.85,77.06,46614.0,70.984,71.2056,70.9748,71.1687,46614.0
2021-05-24 13:00:00,77.05,77.08,76.92,77.08,46188.0,71.1595,71.1872,71.0394,71.1872,46188.0
2021-05-24 13:30:00,77.08,77.28,77.07,77.11,125362.0,71.1872,71.3719,71.1779,71.2149,125362.0
2021-05-24 14:00:00,77.11,77.21,77.01,77.07,83134.0,71.2149,71.3072,71.1225,71.1779,83134.0
2021-05-24 14:30:00,77.1,77.42,77.06,77.38,86812.0,71.2056,71.5012,71.1687,71.4642,86812.0
2021-05-24 15:00:00,77.37,77.44,77.12,77.29,112342.0,71.455,71.5197,71.2241,71.3811,112342.0
2021-05-24 15:30:00,77.29,77.29,76.98,77.05,384370.0,71.3811,71.3811,71.0948,71.1595,384370.0
2021-05-25 09:30:00,77.75,78.07,76.88,76.88,88638.0,71.806,72.1015,71.0025,71.0025,88638.0
2021-05-25 10:00:00,76.87,77.28,76.81,77.28,44530.0,70.9932,71.3719,70.9378,71.3719,44530.0
2021-05-25 10:30:00,77.3,77.42,76.85,77.33,131824.0,71.3904,71.5012,70.9748,71.4181,131824.0
2021-05-25 11:00:00,77.31,77.31,76.21,76.46,101068.0,71.3996,71.3996,70.3837,70.6146,101068.0
2021-05-25 11:30:00,76.45,77.05,76.29,77.05,39816.0,70.6053,71.1595,70.4576,71.1595,39816.0
2021-05-25 12:00:00,77.04,77.05,76.76,76.81,34050.0,71.1502,71.1595,70.8916,70.9378,34050.0
2021-05-25 12:30:00,76.86,76.97,76.72,76.85,24676.0,70.984,71.0856,70.8547,70.9748,24676.0
2021-05-25 13:00:00,76.86,77.14,76.61,77.11,37886.0,70.984,71.2426,70.7531,71.2149,37886.0
2021-05-25 13:30:00,77.13,77.23,77.05,77.17,129458.0,71.2333,71.3257,71.1595,71.2703,129458.0
2021-05-25 14:00:00,77.2,77.26,77.03,77.13,31308.0,71.298,71.3534,71.141,71.2333,31308.0
2021-05-25 14:30:00,77.08,77.51,77.08,77.42,123924.0,71.1872,71.5843,71.1872,71.5012,123924.0
2021-05-25 15:00:00,77.41,77.42,77.19,77.28,99092.0,71.4919,71.5012,71.2888,71.3719,99092.0
2021-05-25 15:30:00,77.19,77.46,77.08,77.41,287638.0,71.2888,71.5381,71.1872,71.4919,287638.0
2021-05-26 09:30:00,77.38,78.13,77.27,77.29,132732.0,71.4642,72.1569,71.3626,71.3811,132732.0
2021-05-26 10:00:00,77.31,77.49,77.03,77.35,68092.0,71.3996,71.5658,71.141,71.4365,68092.0
2021-05-26 10:30:00,77.34,77.41,77.11,77.16,51068.0,71.4273,71.4919,71.2149,71.2611,51068.0
2021-05-26 11:00:00,77.17,77.17,76.81,76.85,105122.0,71.2703,71.2703,70.9378,70.9748,105122.0
2021-05-26 11:30:00,76.88,77.14,76.69,77.14,42480.0,71.0025,71.2426,70.827,71.2426,42480.0
2021-05-26 12:00:00,77.15,77.24,77.08,77.19,27330.0,71.2518,71.3349,71.1872,71.2888,27330.0
2021-05-26 12:30:00,77.19,77.28,77.14,77.28,31216.0,71.2888,71.3719,71.2426,71.3719,31216.0
2021-05-26 13:00:00,77.24,77.32,77.01,77.01,31794.0,71.3349,71.4088,71.1225,71.1225,31794.0
2021-05-26 13:30:00,77.02,77.29,77.02,77.29,80924.0,71.1318,71.3811,71.1318,71.3811,80924.0
2021-05-26 14:00:00,77.29,77.57,77.29,77.57,111354.0,71.3811,71.6397,71.3811,71.6397,111354.0
2021-05-26 14:30:00,77.58,77.6,77.43,77.6,60252.0,71.6489,71.6674,71.5104,71.6674,60252.0
2021-05-26 15:00:00,77.58,77.85,77.55,77.7,117432.0,71.6489,71.8983,71.6212,71.7598,117432.0
2021-05-26 15:30:00,77.7,77.86,77.53,77.78,458830.0,71.7598,71.9075,71.6028,71.8337,458830.0
2021-05-27 09:30:00,77.63,78.14,77.22,78.01,98810.0,71.6951,72.1661,71.3165,72.0461,98810.0
2021-05-27 10:00:00,78.04,78.66,77.83,78.27,116754.0,72.0738,72.6464,71.8798,72.2862,116754.0
2021-05-27 10:30:00,78.27,78.63,77.96,77.99,113590.0,72.2862,72.6187,71.9999,72.0276,113590.0
2021-05-27 11:00:00,78.01,78.46,77.98,78.23,167042.0,72.0461,72.4617,72.0184,72.2493,167042.0
2021-05-27 11:30:00,78.22,78.4,78.08,78.39,87706.0,72.24,72.4063,72.1107,72.397,87706.0
2021-05-27 12:00:00,78.39,78.46,78.3,78.41,60302.0,72.397,72.4617,72.3139,72.4155,60302.0
2021-05-27 12:30:00,78.42,78.5,78.29,78.35,58016.0,72.4247,72.4986,72.3047,72.3601,58016.0
2021-05-27 13:00:00,78.34,78.38,78.11,78.13,56154.0,72.3508,72.3878,72.1384,72.1569,56154.0
2021-05-27 13:30:00,78.11,78.22,78.04,78.16,54378.0,72.1384,72.24,72.0738,72.1846,54378.0
2021-05-27 14:00:00,78.16,78.17,77.71,77.84,84106.0,72.1846,72.1938,71.769,71.8891,84106.0
2021-05-27 14:30:00,77.82,78.0,77.76,77.8,96064.0,71.8706,72.0368,71.8152,71.8521,96064.0
2021-05-27 15:00:00,77.78,77.83,77.59,77.71,105074.0,71.8337,71.8798,71.6582,71.769,105074.0
2021-05-27 15:30:00,77.71,78.03,77.53,77.88,358556.0,71.769,72.0645,71.6028,71.926,358556.0
2021-05-28 09:30:00,78.11,78.44,77.66,78.35,71484.0,72.1384,72.4432,71.7228,72.3601,71484.0
2021-05-28 10:00:00,78.35,78.39,78.01,78.17,77908.0,72.3601,72.397,72.0461,72.1938,77908.0
2021-05-28 10:30:00,78.23,78.36,78.05,78.06,81378.0,72.2493,72.3693,72.083,72.0923,81378.0
2021-05-28 11:00:00,78.1,78.39,78.08,78.21,140060.0,72.1292,72.397,72.1107,72.2308,140060.0
2021-05-28 11:30:00,78.26,78.72,78.25,78.61,45256.0,72.277,72.7018,72.2677,72.6002,45256.0
2021-05-28 12:00:00,78.59,78.73,78.35,78.36,40830.0,72.5817,72.711,72.3601,72.3693,40830.0
2021-05-28 12:30:00,78.35,78.57,78.32,78.38,39588.0,72.3601,72.5633,72.3324,72.3878,39588.0
2021-05-28 13:00:00,78.39,78.56,78.39,78.42,47496.0,72.397,72.554,72.397,72.4247,47496.0
2021-05-28 13:30:00,78.4,78.47,78.17,78.26,97986.0,72.4063,72.4709,72.1938,72.277,97986.0
2021-05-28 14:00:00,78.29,78.39,78.2,78.37,46488.0,72.3047,72.397,72.2215,72.3786,46488.0
2021-05-28 14:30:00,78.38,78.6,78.32,78.58,62892.0,72.3878,72.591,72.3324,72.5725,62892.0
2021-05-28 15:00:00,78.57,78.77,78.47,78.68,125004.0,72.5633,72.748,72.4709,72.6649,125004.0
2021-05-28 15:30:00,78.67,78.83,78.35,78.52,344428.0,72.6556,72.8034,72.3601,72.5171,344428.0
2021-06-01 09:30:00,79.0,79.84,79.0,79.4,201616.0,72.9604,73.7362,72.9604,73.3298,201616.0
2021-06-01 10:00:00,79.4,79.58,78.14,78.65,142772.0,73.3298,73.496,72.1661,72.6371,142772.0
2021-06-01 10:30:00,78.64,78.83,77.71,77.93,140286.0,72.6279,72.8034,71.769,71.9722,140286.0
2021-06-01 11:00:00,77.95,78.27,77.86,78.19,51474.0,71.9907,72.2862,71.9075,72.2123,51474.0
2021-06-01 11:30:00,78.17,78.41,78.07,78.12,50976.0,72.1938,72.4155,72.1015,72.1477,50976.0
2021-06-01 12:00:00,78.14,78.25,77.97,78.21,51244.0,72.1661,72.2677,72.0091,72.2308,51244.0
2021-06-01 12:30:00,78.2,78.25,77.94,77.99,19594.0,72.2215,72.2677,71.9814,72.0276,19594.0
2021-06-01 13:00:00,78.01,78.01,77.8,77.97,27216.0,72.0461,72.0461,71.8521,72.0091,27216.0
2021-06-01 13:30:00,77.98,78.04,77.78,77.82,59702.0,72.0184,72.0738,71.8337,71.8706,59702.0
2021-06-01 14:00:00,77.8,78.11,77.73,78.06,85086.0,71.8521,72.1384,71.7875,72.0923,85086.0
2021-06-01 14:30:00,78.02,78.13,77.98,78.06,62500.0,72.0553,72.1569,72.0184,72.0923,62500.0
2021-06-01 15:00:00,78.05,78.11,77.98,78.0,43236.0,72.083,72.1384,72.0184,72.0368,43236.0
2021-06-01 15:30:00,77.99,78.02,77.61,77.64,385804.0,72.0276,72.0553,71.6767,71.7044,385804.0
2021-06-02 09:30:00,77.27,78.19,76.84,77.5,156934.0,71.3626,72.2123,70.9655,71.5751,156934.0
2021-06-02 10:00:00,77.49,77.66,77.33,77.63,75360.0,71.5658,71.7228,71.4181,71.6951,75360.0
2021-06-02 10:30:00,77.64,77.96,77.55,77.6,113492.0,71.7044,71.9999,71.6212,71.6674,113492.0
2021-06-02 11:00:00,77.62,77.72,77.53,77.64,173306.0,71.6859,71.7782,71.6028,71.7044,173306.0
2021-06-02 11:30:00,77.63,77.8,77.6,77.67,73052.0,71.6951,71.8521,71.6674,71.7321,73052.0
2021-06-02 12:00:00,77.69,77.72,77.26,77.29,74490.0,71.7505,71.7782,71.3534,71.3811,74490.0
2021-06-02 12:30:00,77.29,77.51,77.26,77.41,41410.0,71.3811,71.5843,71.3534,71.4919,41410.0
2021-06-02 13:00:00,77.42,77.62,77.2,77.35,60318.0,71.5012,71.6859,71.298,71.4365,60318.0
2021-06-02 13:30:00,77.31,77.48,77.28,77.35,63696.0,71.3996,71.5566,71.3719,71.4365,63696.0
2021-06-02 14:00:00,77.36,77.67,77.27,77.66,40594.0,71.4458,71.7321,71.3626,71.7228,40594.0
2021-06-02 14:30:00,77.67,77.68,77.47,77.67,28582.0,71.7321,71.7413,71.5474,71.7321,28582.0
2021-06-02 15:00:00,77.66,77.76,77.58,77.63,34260.0,71.7228,71.8152,71.6489,71.6951,34260.0
2021-06-02 15:30:00,77.64,77.87,77.54,77.74,251510.0,71.7044,71.9168,71.612,71.7967,251510.0
2021-06-03 09:30:00,76.71,76.71,75.38,75.57,215564.0,70.8455,70.8455,69.6171,69.7926,215564.0
2021-06-03 10:00:00,75.5,76.05,75.47,75.92,146114.0,69.728,70.2359,69.7003,70.1159,146114.0
2021-06-03 10:30:00,75.91,76.19,75.55,76.18,155040.0,70.1066,70.3652,69.7741,70.356,155040.0
2021-06-03 11:00:00,76.2,76.54,76.11,76.27,96430.0,70.3744,70.6885,70.2913,70.4391,96430.0
2021-06-03 11:30:00,76.27,76.6,76.16,76.6,78592.0,70.4391,70.7439,70.3375,70.7439,78592.0
2021-06-03 12:00:00,76.61,76.86,76.29,76.48,81940.0,70.7531,70.984,70.4576,70.633,81940.0
2021-06-03 12:30:00,76.48,76.61,76.23,76.61,53276.0,70.633,70.7531,70.4022,70.7531,53276.0
2021-06-03 13:00:00,76.59,76.74,76.39,76.74,44418.0,70.7346,70.8732,70.5499,70.8732,44418.0
2021-06-03 13:30:00,76.75,76.76,76.51,76.61,46306.0,70.8824,70.8916,70.6607,70.7531,46306.0
2021-06-03 14:00:00,76.62,76.63,76.29,76.33,37854.0,70.7623,70.7716,70.4576,70.4945,37854.0
2021-06-03 14:30:00,76.35,76.41,75.93,75.96,110340.0,70.513,70.5684,70.1251,70.1528,110340.0
2021-06-03 15:00:00,75.94,76.05,75.77,76.03,169764.0,70.1343,70.2359,69.9773,70.2174,169764.0
2021-06-03 15:30:00,76.03,76.08,75.67,75.86,419478.0,70.2174,70.2636,69.885,70.0604,419478.0
2021-06-04 09:30:00,76.69,77.45,76.34,77.45,76084.0,70.827,71.5289,70.5037,71.5289,76084.0
2021-06-04 10:00:00,77.45,77.81,77.18,77.36,68860.0,71.5289,71.8614,71.2795,71.4458,68860.0
2021-06-04 10:30:00,77.39,77.58,77.3,77.47,41844.0,71.4735,71.6489,71.3904,71.5474,41844.0
2021-06-04 11:00:00,77.47,77.63,77.41,77.46,44632.0,71.5474,71.6951,71.4919,71.5381,44632.0
2021-06-04 11:30:00,77.46,77.48,76.93,76.98,174760.0,71.5381,71.5566,71.0486,71.0948,174760.0
2021-06-04 12:00:00,77.0,77.02,76.88,76.89,97938.0,71.1133,71.1318,71.0025,71.0117,97938.0
2021-06-04 12:30:00,76.91,77.3,76.91,77.27,120170.0,71.0302,71.3904,71.0302,71.3626,120170.0
2021-06-04 13:00:00,77.32,77.42,77.28,77.36,37156.0,71.4088,71.5012,71.3719,71.4458,37156.0
2021-06-04 13:30:00,77.36,77.53,77.26,77.53,115518.0,71.4458,71.6028,71.3534,71.6028,115518.0
2021-06-04 14:00:00,77.54,77.67,77.53,77.61,36632.0,71.612,71.7321,71.6028,71.6767,36632.0
2021-06-04 14:30:00,77.66,77.73,77.63,77.65,71560.0,71.7228,71.7875,71.6951,71.7136,71560.0
2021-06-04 15:00:00,77.67,77.73,77.6,77.62,63784.0,71.7321,71.7875,71.6674,71.6859,63784.0
2021-06-04 15:30:00,77.63,77.8,77.47,77.7,502592.0,71.6951,71.8521,71.5474,71.7598,502592.0
2021-06-07 09:30:00,77.08,77.7,77.05,77.45,153662.0,71.1872,71.7598,71.1595,71.5289,153662.0
2021-06-07 10:00:00,77.47,77.47,76.75,77.07,70678.0,71.5474,71.5474,70.8824,71.1779,70678.0
2021-06-07 10:30:00,77.07,77.15,76.97,77.03,51380.0,71.1779,71.2518,71.0856,71.141,51380.0
2021-06-07 11:00:00,77.08,77.1,76.55,76.66,80024.0,71.1872,71.2056,70.6977,70.7993,80024.0
2021-06-07 11:30:00,76.67,76.83,76.55,76.78,32162.0,70.8085,70.9563,70.6977,70.9101,32162.0
2021-06-07 12:00:00,76.79,76.81,76.64,76.74,36666.0,70.9193,70.9378,70.7808,70.8732,36666.0
2021-06-07 12:30:00,76.74,76.78,76.57,76.64,67684.0,70.8732,70.9101,70.7162,70.7808,67684.0
2021-06-07 13:00:00,76.63,76.88,76.56,76.8,74050.0,70.7716,71.0025,70.7069,70.9286,74050.0
2021-06-07 13:30:00,76.81,76.83,76.54,76.54,57594.0,70.9378,70.9563,70.6885,70.6885,57594.0
2021-06-07 14:00:00,76.52,76.67,76.52,76.56,66558.0,70.67,70.8085,70.67,70.7069,66558.0
2021-06-07 14:30:00,76.56,76.74,76.53,76.69,43508.0,70.7069,70.8732,70.6792,70.827,43508.0
2021-06-07 15:00:00,76.68,76.89,76.66,76.85,62350.0,70.8178,71.0117,70.7993,70.9748,62350.0
2021-06-07 15:30:00,76.85,77.0,76.76,76.77,231288.0,70.9748,71.1133,70.8916,70.9009,231288.0
2021-06-08 09:30:00,77.51,78.03,76.57,76.63,87554.0,71.5843,72.0645,70.7162,70.7716,87554.0
2021-06-08 10:00:00,76.67,76.7,76.32,76.39,67434.0,70.8085,70.8362,70.4853,70.5499,67434.0
2021-06-08 10:30:00,76.36,76.44,75.99,76.06,50690.0,70.5222,70.5961,70.1805,70.2452,50690.0
2021-06-08 11:00:00,76.09,76.15,75.61,75.96,70322.0,70.2729,70.3283,69.8296,70.1528,70322.0
2021-06-08 11:30:00,75.97,76.31,75.86,76.29,82374.0,70.162,70.476,70.0604,70.4576,82374.0
2021-06-08 12:00:00,76.27,76.54,76.24,76.47,45792.0,70.4391,70.6885,70.4114,70.6238,45792.0
2021-06-08 12:30:00,76.52,76.61,76.39,76.6,68284.0,70.67,70.7531,70.5499,70.7439,68284.0
2021-06-08 13:00:00,76.57,76.65,76.39,76.4,29300.0,70.7162,70.79,70.5499,70.5592,29300.0
2021-06-08 13:30:00,76.36,76.45,76.24,76.24,41042.0,70.5222,70.6053,70.4114,70.4114,41042.0
2021-06-08 14:00:00,76.27,76.36,76.13,76.22,48644.0,70.4391,70.5222,70.3098,70.3929,48644.0
2021-06-08 14:30:00,76.22,76.24,76.06,76.22,33880.0,70.3929,70.4114,70.2452,70.3929,33880.0
2021-06-08 15:00:00,76.24,76.36,76.17,76.17,46790.0,70.4114,70.5222,70.3467,70.3467,46790.0
2021-06-08 15:30:00,76.19,76.45,76.17,76.33,177292.0,70.3652,70.6053,70.3467,70.4945,177292.0
2021-06-09 09:30:00,76.5,76.99,75.74,76.13,172380.0,70.6515,71.1041,69.9496,70.3098,172380.0
2021-06-09 10:00:00,76.16,76.29,75.96,76.02,43154.0,70.3375,70.4576,70.1528,70.2082,43154.0
2021-06-09 10:30:00,76.05,76.08,75.84,76.04,55758.0,70.2359,70.2636,70.042,70.2267,55758.0
2021-06-09 11:00:00,76.05,76.24,76.03,76.22,39616.0,70.2359,70.4114,70.2174,70.3929,39616.0
2021-06-09 11:30:00,76.19,76.25,76.06,76.14,23680.0,70.3652,70.4206,70.2452,70.319,23680.0
2021-06-09 12:00:00,76.15,76.24,76.11,76.19,50028.0,70.3283,70.4114,70.2913,70.3652,50028.0
2021-06-09 12:30:00,76.18,76.29,76.17,76.28,41360.0,70.356,70.4576,70.3467,70.4483,41360.0
2021-06-09 13:00:00,76.31,76.39,76.29,76.29,31302.0,70.476,70.5499,70.4576,70.4576,31302.0
2021-06-09 13:30:00,76.24,76.35,76.17,76.27,38010.0,70.4114,70.513,70.3467,70.4391,38010.0
2021-06-09 14:00:00,76.29,76.38,76.23,76.37,28216.0,70.4576,70.5407,70.4022,70.5315,28216.0
2021-06-09 14:30:00,76.33,76.36,76.1,76.13,47824.0,70.4945,70.5222,70.2821,70.3098,47824.0
2021-06-09 15:00:00,76.12,76.24,76.07,76.11,46336.0,70.3006,70.4114,70.2544,70.2913,46336.0
2021-06-09 15:30:00,76.1,76.17,75.85,75.87,257332.0,70.2821,70.3467,70.0512,70.0697,257332.0
2021-06-10 09:30:00,76.22,77.27,76.06,77.08,93592.0,70.3929,71.3626,70.2452,71.1872,93592.0
2021-06-10 10:00:00,77.13,77.23,76.58,76.66,47302.0,71.2333,71.3257,70.7254,70.7993,47302.0
2021-06-10 10:30:00,76.72,76.76,75.71,75.98,135782.0,70.8547,70.8916,69.9219,70.1713,135782.0
2021-06-10 11:00:00,75.97,76.14,75.77,76.14,72302.0,70.162,70.319,69.9773,70.319,72302.0
2021-06-10 11:30:00,76.12,76.18,75.91,76.14,81922.0,70.3006,70.356,70.1066,70.319,81922.0
2021-06-10 12:00:00,76.12,76.27,76.04,76.21,53622.0,70.3006,70.4391,70.2267,70.3837,53622.0
2021-06-10 12:30:00,76.24,76.5,76.23,76.36,34160.0,70.4114,70.6515,70.4022,70.5222,34160.0
2021-06-10 13:00:00,76.36,76.56,76.28,76.48,187844.0,70.5222,70.7069,70.4483,70.633,187844.0
2021-06-10 13:30:00,76.49,76.77,76.31,76.75,52486.0,70.6423,70.9009,70.476,70.8824,52486.0
2021-06-10 14:00:00,76.75,77.0,76.75,76.86,58430.0,70.8824,71.1133,70.8824,70.984,58430.0
2021-06-10 14:30:00,76.86,76.97,76.83,76.89,56132.0,70.984,71.0856,70.9563,71.0117,56132.0
2021-06-10 15:00:00,76.87,76.91,76.72,76.75,86024.0,70.9932,71.0302,70.8547,70.8824,86024.0
2021-06-10 15:30:00,76.75,76.83,76.56,76.74,252396.0,70.8824,70.9563,70.7069,70.8732,252396.0
2021-06-11 09:30:00,77.08,77.11,76.33,76.59,94924.0,71.1872,71.2149,70.4945,70.7346,94924.0
2021-06-11 10:00:00,76.63,76.89,76.57,76.84,29214.0,70.7716,71.0117,70.7162,70.9655,29214.0
2021-06-11 10:30:00,76.88,76.92,76.56,76.67,31062.0,71.0025,71.0394,70.7069,70.8085,31062.0
2021-06-11 11:00:00,76.71,76.72,76.52,76.63,26198.0,70.8455,70.8547,70.67,70.7716,26198.0
2021-06-11 11:30:00,76.64,76.76,76.55,76.66,23954.0,70.7808,70.8916,70.6977,70.7993,23954.0
2021-06-11 12:00:00,76.68,76.8,76.56,76.66,50232.0,70.8178,70.9286,70.7069,70.7993,50232.0
2021-06-11 12:30:00,76.67,76.82,76.66,76.82,24760.0,70.8085,70.947,70.7993,70.947,24760.0
2021-06-11 13:00:00,76.8,76.82,76.68,76.73,22502.0,70.9286,70.947,70.8178,70.8639,22502.0
2021-06-11 13:30:00,76.73,76.83,76.72,76.83,30390.0,70.8639,70.9563,70.8547,70.9563,30390.0
2021-06-11 14:00:00,76.83,76.98,76.76,76.98,66158.0,70.9563,71.0948,70.8916,71.0948,66158.0
2021-06-11 14:30:00,76.98,76.98,76.81,76.81,25406.0,71.0948,71.0948,70.9378,70.9378,25406.0
2021-06-11 15:00:00,76.79,76.82,76.67,76.81,50248.0,70.9193,70.947,70.8085,70.9378,50248.0
2021-06-11 15:30:00,76.81,77.06,76.62,77.05,192440.0,70.9378,71.1687,70.7623,71.1595,192440.0
2021-06-14 09:30:00,77.16,77.44,76.52,76.64,201428.0,71.2611,71.5197,70.67,70.7808,201428.0
2021-06-14 10:00:00,76.69,76.69,76.19,76.24,109472.0,70.827,70.827,70.3652,70.4114,109472.0
2021-06-14 10:30:00,76.25,76.63,76.13,76.61,77302.0,70.4206,70.7716,70.3098,70.7531,77302.0
2021-06-14 11:00:00,76.61,77.04,76.61,77.02,48606.0,70.7531,71.1502,70.7531,71.1318,48606.0
2021-06-14 11:30:00,77.05,77.1,76.85,77.02,44924.0,71.1595,71.2056,70.9748,71.1318,44924.0
2021-06-14 12:00:00,77.05,77.95,77.05,77.57,106726.0,71.1595,71.9907,71.1595,71.6397,106726.0
2021-06-14 12:30:00,77.56,77.56,77.22,77.23,83096.0,71.6305,71.6305,71.3165,71.3257,83096.0
2021-06-14 13:00:00,77.24,77.42,77.21,77.41,52940.0,71.3349,71.5012,71.3072,71.4919,52940.0
2021-06-14 13:30:00,77.42,77.49,77.3,77.36,42852.0,71.5012,71.5658,71.3904,71.4458,42852.0
2021-06-14 14:00:00,77.36,77.41,77.05,77.08,65438.0,71.4458,71.4919,71.1595,71.1872,65438.0
2021-06-14 14:30:00,77.06,77.26,77.06,77.18,64824.0,71.1687,71.3534,71.1687,71.2795,64824.0
2021-06-14 15:00:00,77.17,77.26,77.1,77.23,79012.0,71.2703,71.3534,71.2056,71.3257,79012.0
2021-06-14 15:30:00,77.24,77.91,77.23,77.91,308036.0,71.3349,71.9537,71.3257,71.9537,308036.0
2021-06-15 09:30:00,77.65,78.24,77.14,78.14,107442.0,71.7136,72.2585,71.2426,72.1661,107442.0
2021-06-15 10:00:00,78.13,78.18,77.29,77.33,63106.0,72.1569,72.2031,71.3811,71.4181,63106.0
2021-06-15 10:30:00,77.35,77.58,77.35,77.49,48780.0,71.4365,71.6489,71.4365,71.5658,48780.0
2021-06-15 11:00:00,77.48,77.55,76.98,77.01,67096.0,71.5566,71.6212,71.0948,71.1225,67096.0
2021-06-15 11:30:00,77.0,77.32,76.95,77.32,74404.0,71.1133,71.4088,71.0671,71.4088,74404.0
2021-06-15 12:00:00,77.31,77.43,77.28,77.33,39720.0,71.3996,71.5104,71.3719,71.4181,39720.0
2021-06-15 12:30:00,77.33,77.52,77.27,77.39,62398.0,71.4181,71.5935,71.3626,71.4735,62398.0
2021-06-15 13:00:00,77.36,77.47,77.14,77.17,31782.0,71.4458,71.5474,71.2426,71.2703,31782.0
2021-06-15 13:30:00,77.19,77.33,77.17,77.3,44102.0,71.2888,71.4181,71.2703,71.3904,44102.0
2021-06-15 14:00:00,77.3,77.39,76.73,76.9,55424.0,71.3904,71.4735,70.8639,71.0209,55424.0
2021-06-15 14:30:00,76.91,77.08,76.83,77.05,45060.0,71.0302,71.1872,70.9563,71.1595,45060.0
2021-06-15 15:00:00,76.99,77.08,76.89,76.96,100074.0,71.1041,71.1872,71.0117,71.0763,100074.0
2021-06-15 15:30:00,76.96,77.06,76.75,77.04,286952.0,71.0763,71.1687,70.8824,71.1502,286952.0
2021-06-16 09:30:00,77.25,77.7,77.07,77.58,94500.0,71.3442,71.7598,71.1779,71.6489,94500.0
2021-06-16 10:00:00,77.63,77.87,77.34,77.34,76508.0,71.6951,71.9168,71.4273,71.4273,76508.0
2021-06-16 10:30:00,77.36,77.4,77.2,77.39,43178.0,71.4458,71.4827,71.298,71.4735,43178.0
2021-06-16 11:00:00,77.38,77.46,77.2,77.41,229828.0,71.4642,71.5381,71.298,71.4919,229828.0
2021-06-16 11:30:00,77.39,77.6,77.32,77.49,78822.0,71.4735,71.6674,71.4088,71.5658,78822.0
2021-06-16 12:00:00,77.49,77.5,77.01,77.24,48340.0,71.5658,71.5751,71.1225,71.3349,48340.0
2021-06-16 12:30:00,77.21,77.38,77.19,77.36,39016.0,71.3072,71.4642,71.2888,71.4458,39016.0
2021-06-16 13:00:00,77.35,77.36,77.19,77.22,65380.0,71.4365,71.4458,71.2888,71.3165,65380.0
2021-06-16 13:30:00,77.23,77.45,77.09,77.11,63850.0,71.3257,71.5289,71.1964,71.2149,63850.0
2021-06-16 14:00:00,77.1,77.1,75.76,76.27,239694.0,71.2056,71.2056,69.9681,70.4391,239694.0
2021-06-16 14:30:00,76.21,76.28,75.43,75.71,231754.0,70.3837,70.4483,69.6633,69.9219,231754.0
2021-06-16 15:00:00,75.67,76.38,75.38,76.22,124278.0,69.885,70.5407,69.6171,70.3929,124278.0
2021-06-16 15:30:00,76.23,76.61,76.15,76.22,239276.0,70.4022,70.7531,70.3283,70.3929,239276.0
2021-06-17 09:30:00,75.88,76.29,75.31,75.89,239028.0,70.0789,70.4576,69.5525,70.0881,239028.0
2021-06-17 10:00:00,75.88,76.17,75.58,76.11,232188.0,70.0789,70.3467,69.8018,70.2913,232188.0
2021-06-17 10:30:00,76.14,76.42,75.69,75.78,151398.0,70.319,70.5776,69.9034,69.9866,151398.0
2021-06-17 11:00:00,76.0,76.01,75.6,75.92,272766.0,70.1897,70.199,69.8203,70.1159,272766.0
2021-06-17 11:30:00,75.99,76.25,75.61,75.61,253680.0,70.1805,70.4206,69.8296,69.8296,253680.0
2021-06-17 12:00:00,75.62,75.62,74.37,74.39,169752.0,69.8388,69.8388,68.6844,68.7028,169752.0
2021-06-17 12:30:00,74.37,74.76,74.23,74.7,90566.0,68.6844,69.0445,68.5551,68.9891,90566.0
2021-06-17 13:00:00,74.74,75.11,74.73,75.05,88374.0,69.0261,69.3678,69.0168,69.3124,88374.0
2021-06-17 13:30:00,75.05,75.5,75.03,75.32,150772.0,69.3124,69.728,69.2939,69.5617,150772.0
2021-06-17 14:00:00,75.36,75.46,75.22,75.42,67016.0,69.5987,69.691,69.4694,69.6541,67016.0
2021-06-17 14:30:00,75.42,75.42,75.17,75.26,129416.0,69.6541,69.6541,69.4232,69.5063,129416.0
2021-06-17 15:00:00,75.25,75.43,75.17,75.27,114464.0,69.4971,69.6633,69.4232,69.5155,114464.0
2021-06-17 15:30:00,75.29,75.35,75.05,75.11,352728.0,69.534,69.5894,69.3124,69.3678,352728.0
2021-06-18 09:30:00,74.47,74.66,73.44,73.89,481648.0,68.7767,68.9522,67.8255,68.2411,481648.0
2021-06-18 10:00:00,73.87,74.01,73.28,73.5,208754.0,68.2226,68.3519,67.6777,67.8809,208754.0
2021-06-18 10:30:00,73.46,73.6,72.89,73.16,101252.0,67.8439,67.9732,67.3175,67.5669,101252.0
2021-06-18 11:00:00,73.19,73.36,72.45,72.52,94628.0,67.5946,67.7516,66.9111,66.9758,94628.0
2021-06-18 11:30:00,72.51,72.83,72.44,72.63,108786.0,66.9666,67.2621,66.9019,67.0774,108786.0
2021-06-18 12:00:00,72.64,72.82,72.58,72.82,129604.0,67.0866,67.2529,67.0312,67.2529,129604.0
2021-06-18 12:30:00,72.83,72.92,72.58,72.7,93826.0,67.2621,67.3452,67.0312,67.142,93826.0
2021-06-18 13:00:00,72.68,72.85,72.61,72.69,65852.0,67.1236,67.2806,67.0589,67.1328,65852.0
2021-06-18 13:30:00,72.7,72.99,72.67,72.72,57388.0,67.142,67.4099,67.1143,67.1605,57388.0
2021-06-18 14:00:00,72.71,72.86,72.46,72.57,104026.0,67.1513,67.2898,66.9204,67.022,104026.0
2021-06-18 14:30:00,72.56,72.67,72.2,72.26,114726.0,67.0127,67.1143,66.6803,66.7357,114726.0
2021-06-18 15:00:00,72.23,72.66,72.04,72.64,174300.0,66.708,67.1051,66.5325,67.0866,174300.0
2021-06-18 15:30:00,72.64,73.22,72.58,72.81,822646.0,67.0866,67.6223,67.0312,67.2436,822646.0
2021-06-21 09:30:00,73.31,74.06,72.72,74.0,152596.0,67.7054,68.3981,67.1605,68.3426,152596.0
2021-06-21 10:00:00,74.01,74.1,73.5,73.73,108084.0,68.3519,68.435,67.8809,68.0933,108084.0
2021-06-21 10:30:00,73.67,74.14,73.67,73.73,97598.0,68.0379,68.4719,68.0379,68.0933,97598.0
2021-06-21 11:00:00,73.74,73.94,73.58,73.66,97268.0,68.1025,68.2872,67.9548,68.0286,97268.0
2021-06-21 11:30:00,73.66,73.87,73.62,73.82,34702.0,68.0286,68.2226,67.9917,68.1764,34702.0
2021-06-21 12:00:00,73.83,73.94,73.78,73.86,43826.0,68.1856,68.2872,68.1395,68.2133,43826.0
2021-06-21 12:30:00,73.88,73.91,73.74,73.75,36404.0,68.2318,68.2595,68.1025,68.1118,36404.0
2021-06-21 13:00:00,73.73,73.81,73.67,73.69,79704.0,68.0933,68.1672,68.0379,68.0563,79704.0
2021-06-21 13:30:00,73.69,73.81,73.56,73.81,371666.0,68.0563,68.1672,67.9363,68.1672,371666.0
2021-06-21 14:00:00,73.82,73.85,73.72,73.82,81732.0,68.1764,68.2041,68.084,68.1764,81732.0
2021-06-21 14:30:00,73.81,73.97,73.66,73.97,83328.0,68.1672,68.3149,68.0286,68.3149,83328.0
2021-06-21 15:00:00,73.95,74.02,73.72,73.83,55382.0,68.2965,68.3611,68.084,68.1856,55382.0
2021-06-21 15:30:00,73.82,73.96,73.76,73.89,358592.0,68.1764,68.3057,68.121,68.2411,358592.0
2021-06-22 09:30:00,73.79,73.89,73.04,73.39,147386.0,68.1487,68.2411,67.456,67.7793,147386.0
2021-06-22 10:00:00,73.39,73.45,73.17,73.26,72714.0,67.7793,67.8347,67.5761,67.6592,72714.0
2021-06-22 10:30:00,73.26,73.47,73.14,73.47,260256.0,67.6592,67.8532,67.5484,67.8532,260256.0
2021-06-22 11:00:00,73.48,73.83,73.44,73.83,87332.0,67.8624,68.1856,67.8255,68.1856,87332.0
2021-06-22 11:30:00,73.85,73.86,73.53,73.58,60010.0,68.2041,68.2133,67.9086,67.9548,60010.0
2021-06-22 12:00:00,73.58,73.68,73.42,73.54,80822.0,67.9548,68.0471,67.807,67.9178,80822.0
2021-06-22 12:30:00,73.52,73.54,73.33,73.36,30242.0,67.8993,67.9178,67.7239,67.7516,30242.0
2021-06-22 13:00:00,73.36,73.41,73.22,73.27,64926.0,67.7516,67.7977,67.6223,67.6685,64926.0
2021-06-22 13:30:00,73.27,73.42,73.27,73.41,94266.0,67.6685,67.807,67.6685,67.7977,94266.0
2021-06-22 14:00:00,73.4,73.4,73.04,73.05,65984.0,67.7885,67.7885,67.456,67.4653,65984.0
2021-06-22 14:30:00,73.03,73.1,72.86,73.08,105262.0,67.4468,67.5114,67.2898,67.493,105262.0
2021-06-22 15:00:00,73.06,73.3,73.05,73.2,218118.0,67.4745,67.6962,67.4653,67.6038,218118.0
2021-06-22 15:30:00,73.22,73.28,72.89,72.9,615566.0,67.6223,67.6777,67.3175,67.3267,615566.0
2021-06-23 09:30:00,72.83,73.63,72.74,73.59,173148.0,67.2621,68.0009,67.179,67.964,173148.0
2021-06-23 10:00:00,73.6,73.76,73.51,73.62,55482.0,67.9732,68.121,67.8901,67.9917,55482.0
2021-06-23 10:30:00,73.62,73.71,73.36,73.44,43918.0,67.9917,68.0748,67.7516,67.8255,43918.0
2021-06-23 11:00:00,73.49,73.58,73.36,73.46,79276.0,67.8716,67.9548,67.7516,67.8439,79276.0
2021-06-23 11:30:00,73.46,73.82,73.37,73.79,76828.0,67.8439,68.1764,67.7608,68.1487,76828.0
2021-06-23 12:00:00,73.76,73.77,73.63,73.7,50454.0,68.121,68.1302,68.0009,68.0656,50454.0
2021-06-23 12:30:00,73.69,73.69,73.27,73.31,40680.0,68.0563,68.0563,67.6685,67.7054,40680.0
2021-06-23 13:00:00,73.3,73.45,73.19,73.41,41788.0,67.6962,67.8347,67.5946,67.7977,41788.0
2021-06-23 13:30:00,73.4,73.45,73.3,73.32,42504.0,67.7885,67.8347,67.6962,67.7146,42504.0
2021-06-23 14:00:00,73.33,73.49,73.26,73.43,37156.0,67.7239,67.8716,67.6592,67.8162,37156.0
2021-06-23 14:30:00,73.43,73.54,73.39,73.49,44660.0,67.8162,67.9178,67.7793,67.8716,44660.0
2021-06-23 15:00:00,73.51,73.53,73.37,73.46,46096.0,67.8901,67.9086,67.7608,67.8439,46096.0
2021-06-23 15:30:00,73.46,73.48,73.21,73.23,160526.0,67.8439,67.8624,67.613,67.6315,160526.0
2021-06-24 09:30:00,73.92,74.45,73.67,74.25,77044.0,68.2688,68.7582,68.0379,68.5735,77044.0
2021-06-24 10:00:00,74.25,74.57,74.13,74.54,71992.0,68.5735,68.8691,68.4627,68.8414,71992.0
2021-06-24 10:30:00,74.57,74.74,74.51,74.64,64540.0,68.8691,69.0261,68.8137,68.9337,64540.0
2021-06-24 11:00:00,74.66,74.74,74.53,74.55,129912.0,68.9522,69.0261,68.8321,68.8506,129912.0
2021-06-24 11:30:00,74.6,74.81,74.49,74.66,1119402.0,68.8968,69.0907,68.7952,68.9522,1119402.0
2021-06-24 12:00:00,74.66,74.96,74.59,74.86,100688.0,68.9522,69.2292,68.8875,69.1369,100688.0
2021-06-24 12:30:00,74.83,74.85,74.58,74.61,89126.0,69.1092,69.1277,68.8783,68.906,89126.0
2021-06-24 13:00:00,74.6,74.64,74.39,74.47,130372.0,68.8968,68.9337,68.7028,68.7767,130372.0
2021-06-24 13:30:00,74.45,74.53,74.22,74.48,160160.0,68.7582,68.8321,68.5458,68.7859,160160.0
2021-06-24 14:00:00,74.49,74.65,74.48,74.64,83276.0,68.7952,68.9429,68.7859,68.9337,83276.0
2021-06-24 14:30:00,74.64,74.83,74.61,74.72,80334.0,68.9337,69.1092,68.906,69.0076,80334.0
2021-06-24 15:00:00,74.7,74.78,74.54,74.59,70992.0,68.9891,69.063,68.8414,68.8875,70992.0
2021-06-24 15:30:00,74.61,74.61,74.41,74.56,317014.0,68.906,68.906,68.7213,68.8598,317014.0
2021-06-25 09:30:00,74.92,75.63,74.65,75.3,278242.0,69.1923,69.848,68.9429,69.5433,278242.0
2021-06-25 10:00:00,75.27,75.59,75.2,75.29,96774.0,69.5155,69.8111,69.4509,69.534,96774.0
2021-06-25 10:30:00,75.3,75.3,74.97,75.08,80538.0,69.5433,69.5433,69.2385,69.3401,80538.0
2021-06-25 11:00:00,75.06,75.35,75.0,75.35,66738.0,69.3216,69.5894,69.2662,69.5894,66738.0
2021-06-25 11:30:00,75.36,75.37,75.2,75.24,46820.0,69.5987,69.6079,69.4509,69.4878,46820.0
2021-06-25 12:00:00,75.25,75.26,74.72,74.72,47912.0,69.4971,69.5063,69.0076,69.0076,47912.0
2021-06-25 12:30:00,74.71,74.85,74.68,74.84,56624.0,68.9984,69.1277,68.9707,69.1184,56624.0
2021-06-25 13:00:00,74.87,74.87,74.61,74.71,42710.0,69.1461,69.1461,68.906,68.9984,42710.0
2021-06-25 13:30:00,74.69,74.69,74.51,74.64,51078.0,68.9799,68.9799,68.8137,68.9337,51078.0
2021-06-25 14:00:00,74.64,74.91,74.63,74.82,61180.0,68.9337,69.1831,68.9245,69.1,61180.0
2021-06-25 14:30:00,74.85,74.92,74.71,74.73,62502.0,69.1277,69.1923,68.9984,69.0168,62502.0
2021-06-25 15:00:00,74.74,74.8,74.35,74.61,170802.0,69.0261,69.0815,68.6659,68.906,170802.0
2021-06-25 15:30:00,74.61,74.61,74.0,74.39,507008.0,68.906,68.906,68.3426,68.7028,507008.0
2021-06-28 09:30:00,75.03,75.32,74.91,75.0,78998.0,69.2939,69.5617,69.1831,69.2662,78998.0
2021-06-28 10:00:00,75.04,75.37,74.89,75.37,40918.0,69.3031,69.6079,69.1646,69.6079,40918.0
2021-06-28 10:30:00,75.39,75.85,75.3,75.67,58282.0,69.6264,70.0512,69.5433,69.885,58282.0
2021-06-28 11:00:00,75.67,76.02,75.58,76.02,78568.0,69.885,70.2082,69.8018,70.2082,78568.0
2021-06-28 11:30:00,76.04,76.21,75.88,76.19,74528.0,70.2267,70.3837,70.0789,70.3652,74528.0
2021-06-28 12:00:00,76.19,76.65,76.11,76.58,68512.0,70.3652,70.79,70.2913,70.7254,68512.0
2021-06-28 12:30:00,76.61,76.61,76.22,76.29,54090.0,70.7531,70.7531,70.3929,70.4576,54090.0
2021-06-28 13:00:00,76.27,76.28,76.09,76.11,39986.0,70.4391,70.4483,70.2729,70.2913,39986.0
2021-06-28 13:30:00,76.11,76.2,76.02,76.09,41612.0,70.2913,70.3744,70.2082,70.2729,41612.0
2021-06-28 14:00:00,76.08,76.32,76.05,76.22,56526.0,70.2636,70.4853,70.2359,70.3929,56526.0
2021-06-28 14:30:00,76.24,76.28,76.16,76.28,82034.0,70.4114,70.4483,70.3375,70.4483,82034.0
2021-06-28 15:00:00,76.28,76.56,76.2,76.49,89816.0,70.4483,70.7069,70.3744,70.6423,89816.0
2021-06-28 15:30:00,76.51,76.67,76.07,76.14,554460.0,70.6607,70.8085,70.2544,70.319,554460.0
2021-06-29 09:30:00,75.89,76.29,75.36,75.5,146906.0,70.0881,70.4576,69.5987,69.728,146906.0
2021-06-29 10:00:00,75.52,76.03,75.38,75.91,147784.0,69.7464,70.2174,69.6171,70.1066,147784.0
2021-06-29 10:30:00,75.91,76.08,75.83,75.95,84248.0,70.1066,70.2636,70.0327,70.1436,84248.0
2021-06-29 11:00:00,75.95,76.39,75.92,76.29,71800.0,70.1436,70.5499,70.1159,70.4576,71800.0
2021-06-29 11:30:00,76.28,76.46,76.21,76.44,32256.0,70.4483,70.6146,70.3837,70.5961,32256.0
2021-06-29 12:00:00,76.39,76.6,76.33,76.58,30476.0,70.5499,70.7439,70.4945,70.7254,30476.0
2021-06-29 12:30:00,76.58,76.58,76.22,76.22,78164.0,70.7254,70.7254,70.3929,70.3929,78164.0
2021-06-29 13:00:00,76.21,76.26,76.11,76.19,28938.0,70.3837,70.4299,70.2913,70.3652,28938.0
2021-06-29 13:30:00,76.17,76.39,76.16,76.31,33646.0,70.3467,70.5499,70.3375,70.476,33646.0
2021-06-29 14:00:00,76.29,76.29,76.03,76.03,54536.0,70.4576,70.4576,70.2174,70.2174,54536.0
2021-06-29 14:30:00,76.05,76.08,75.94,76.02,40848.0,70.2359,70.2636,70.1343,70.2082,40848.0
2021-06-29 15:00:00,76.03,76.32,75.97,76.29,68176.0,70.2174,70.4853,70.162,70.4576,68176.0
2021-06-29 15:30:00,76.28,76.44,76.18,76.41,190670.0,70.4483,70.5961,70.356,70.5684,190670.0
2021-06-30 09:30:00,76.3,76.37,75.71,75.83,92052.0,70.4668,70.5315,69.9219,70.0327,92052.0
2021-06-30 10:00:00,75.86,76.03,75.77,75.91,40374.0,70.0604,70.2174,69.9773,70.1066,40374.0
2021-06-30 10:30:00,75.85,76.17,75.85,76.06,67456.0,70.0512,70.3467,70.0512,70.2452,67456.0
2021-06-30 11:00:00,76.08,76.08,75.77,75.77,39378.0,70.2636,70.2636,69.9773,69.9773,39378.0
2021-06-30 11:30:00,75.79,75.84,75.58,75.71,114342.0,69.9958,70.042,69.8018,69.9219,114342.0
2021-06-30 12:00:00,75.71,75.74,75.53,75.55,63418.0,69.9219,69.9496,69.7557,69.7741,63418.0
2021-06-30 12:30:00,75.56,75.71,75.06,75.11,137130.0,69.7834,69.9219,69.3216,69.3678,137130.0
2021-06-30 13:00:00,75.09,75.29,75.09,75.14,89810.0,69.3493,69.534,69.3493,69.3955,89810.0
2021-06-30 13:30:00,75.14,75.41,75.09,75.29,66196.0,69.3955,69.6448,69.3493,69.534,66196.0
2021-06-30 14:00:00,75.3,75.3,75.0,75.03,239616.0,69.5433,69.5433,69.2662,69.2939,239616.0
2021-06-30 14:30:00,75.06,75.14,75.03,75.08,106816.0,69.3216,69.3955,69.2939,69.3401,106816.0
2021-06-30 15:00:00,75.08,75.3,75.08,75.12,185084.0,69.3401,69.5433,69.3401,69.377,185084.0
2021-06-30 15:30:00,75.11,75.22,74.5,74.85,937794.0,69.3678,69.4694,68.8044,69.1277,937794.0
2021-07-01 09:30:00,74.75,75.44,74.25,74.45,225112.0,69.0353,69.6726,68.5735,68.7582,225112.0
2021-07-01 10:00:00,74.5,74.84,74.41,74.48,190150.0,68.8044,69.1184,68.7213,68.7859,190150.0
2021-07-01 10:30:00,74.5,74.64,74.34,74.45,74960.0,68.8044,68.9337,68.6566,68.7582,74960.0
2021-07-01 11:00:00,74.41,74.43,73.74,73.92,75052.0,68.7213,68.7398,68.1025,68.2688,75052.0
2021-07-01 11:30:00,73.96,74.15,73.89,74.02,50914.0,68.3057,68.4812,68.2411,68.3611,50914.0
2021-07-01 12:00:00,74.03,74.06,73.92,74.0,107302.0,68.3703,68.3981,68.2688,68.3426,107302.0
2021-07-01 12:30:00,74.02,74.08,73.86,74.02,87464.0,68.3611,68.4165,68.2133,68.3611,87464.0
2021-07-01 13:00:00,74.0,74.08,73.94,74.03,126434.0,68.3426,68.4165,68.2872,68.3703,126434.0
2021-07-01 13:30:00,74.02,74.47,74.01,74.22,108014.0,68.3611,68.7767,68.3519,68.5458,108014.0
2021-07-01 14:00:00,74.2,74.23,74.03,74.1,54560.0,68.5274,68.5551,68.3703,68.435,54560.0
2021-07-01 14:30:00,74.11,74.25,74.1,74.18,63552.0,68.4442,68.5735,68.435,68.5089,63552.0
2021-07-01 15:00:00,74.17,74.18,73.88,73.88,73902.0,68.4996,68.5089,68.2318,68.2318,73902.0
2021-07-01 15:30:00,73.9,73.97,73.76,73.86,303788.0,68.2503,68.3149,68.121,68.2133,303788.0
2021-07-02 09:30:00,74.43,74.53,74.0,74.03,103816.0,68.7398,68.8321,68.3426,68.3703,103816.0
2021-07-02 10:00:00,74.02,74.24,73.98,74.1,85638.0,68.3611,68.5643,68.3242,68.435,85638.0
2021-07-02 10:30:00,74.07,74.18,73.99,73.99,94388.0,68.4073,68.5089,68.3334,68.3334,94388.0
2021-07-02 11:00:00,73.98,74.03,73.64,73.91,61342.0,68.3242,68.3703,68.0102,68.2595,61342.0
2021-07-02 11:30:00,73.91,73.95,73.7,73.73,117396.0,68.2595,68.2965,68.0656,68.0933,117396.0
2021-07-02 12:00:00,73.73,73.78,73.37,73.47,66446.0,68.0933,68.1395,67.7608,67.8532,66446.0
2021-07-02 12:30:00,73.48,73.71,73.48,73.71,136800.0,67.8624,68.0748,67.8624,68.0748,136800.0
2021-07-02 13:00:00,73.71,73.98,73.66,73.97,212976.0,68.0748,68.3242,68.0286,68.3149,212976.0
2021-07-02 13:30:00,73.99,74.22,73.99,74.11,57188.0,68.3334,68.5458,68.3334,68.4442,57188.0
2021-07-02 14:00:00,74.13,74.14,73.95,74.03,61122.0,68.4627,68.4719,68.2965,68.3703,61122.0
2021-07-02 14:30:00,74.01,74.01,73.83,73.88,49984.0,68.3519,68.3519,68.1856,68.2318,49984.0
2021-07-02 15:00:00,73.86,74.06,73.85,74.04,89480.0,68.2133,68.3981,68.2041,68.3796,89480.0
2021-07-02 15:30:00,74.03,74.16,73.88,74.13,471790.0,68.3703,68.4904,68.2318,68.4627,471790.0
2021-07-06 09:30:00,73.67,74.02,73.31,73.38,162028.0,68.0379,68.3611,67.7054,67.77,162028.0
2021-07-06 10:00:00,73.44,73.47,73.0,73.03,62788.0,67.8255,67.8532,67.4191,67.4468,62788.0
2021-07-06 10:30:00,73.02,73.06,72.67,72.99,109104.0,67.4376,67.4745,67.1143,67.4099,109104.0
2021-07-06 11:00:00,72.98,73.14,72.84,72.95,115596.0,67.4006,67.5484,67.2713,67.3729,115596.0
2021-07-06 11:30:00,72.92,73.08,72.83,72.87,90622.0,67.3452,67.493,67.2621,67.299,90622.0
2021-07-06 12:00:00,72.86,72.86,71.8,72.11,208924.0,67.2898,67.2898,66.3108,66.5971,208924.0
2021-07-06 12:30:00,72.09,72.34,72.02,72.34,74804.0,66.5787,66.8095,66.514,66.8095,74804.0
2021-07-06 13:00:00,72.32,72.5,72.28,72.39,224308.0,66.7911,66.9573,66.7541,66.8557,224308.0
2021-07-06 13:30:00,72.4,72.81,72.32,72.75,246842.0,66.865,67.2436,66.7911,67.1882,246842.0
2021-07-06 14:00:00,72.75,72.8,72.65,72.69,74348.0,67.1882,67.2344,67.0958,67.1328,74348.0
2021-07-06 14:30:00,72.71,72.98,72.67,72.96,125994.0,67.1513,67.4006,67.1143,67.3821,125994.0
2021-07-06 15:00:00,72.97,72.99,72.85,72.93,131454.0,67.3914,67.4099,67.2806,67.3544,131454.0
2021-07-06 15:30:00,72.93,73.14,72.86,73.07,479740.0,67.3544,67.5484,67.2898,67.4837,479740.0
2021-07-07 09:30:00,73.69,73.74,72.49,72.53,291890.0,68.0563,68.1025,66.9481,66.985,291890.0
2021-07-07 10:00:00,72.51,72.51,71.61,71.61,196250.0,66.9666,66.9666,66.1354,66.1354,196250.0
2021-07-07 10:30:00,71.59,71.66,70.95,71.36,236648.0,66.1169,66.1815,65.5258,65.9045,236648.0
2021-07-07 11:00:00,71.35,71.47,71.1,71.15,103738.0,65.8952,66.0061,65.6643,65.7105,103738.0
2021-07-07 11:30:00,71.14,71.46,71.03,71.39,72332.0,65.7013,65.9968,65.5997,65.9322,72332.0
2021-07-07 12:00:00,71.41,71.69,71.38,71.42,93444.0,65.9506,66.2092,65.9229,65.9599,93444.0
2021-07-07 12:30:00,71.42,71.7,71.36,71.63,162640.0,65.9599,66.2185,65.9045,66.1538,162640.0
2021-07-07 13:00:00,71.66,71.82,71.59,71.64,86886.0,66.1815,66.3293,66.1169,66.1631,86886.0
2021-07-07 13:30:00,71.66,71.8,71.61,71.67,76012.0,66.1815,66.3108,66.1354,66.1908,76012.0
2021-07-07 14:00:00,71.71,71.91,71.59,71.61,71282.0,66.2277,66.4124,66.1169,66.1354,71282.0
2021-07-07 14:30:00,71.61,71.9,71.49,71.86,166322.0,66.1354,66.4032,66.0245,66.3662,166322.0
2021-07-07 15:00:00,71.87,72.02,71.83,71.87,82776.0,66.3755,66.514,66.3385,66.3755,82776.0
2021-07-07 15:30:00,71.87,72.06,71.71,71.75,402690.0,66.3755,66.551,66.2277,66.2647,402690.0
2021-07-08 09:30:00,70.51,70.64,69.16,69.94,445274.0,65.1195,65.2395,63.8727,64.593,445274.0
2021-07-08 10:00:00,69.95,70.66,69.58,70.66,152994.0,64.6023,65.258,64.2606,65.258,152994.0
2021-07-08 10:30:00,70.75,70.75,70.32,70.33,64298.0,65.3411,65.3411,64.944,64.9532,64298.0
2021-07-08 11:00:00,70.34,70.97,70.29,70.92,308638.0,64.9625,65.5443,64.9163,65.4981,308638.0
2021-07-08 11:30:00,70.91,71.07,70.72,71.01,193388.0,65.4889,65.6366,65.3134,65.5812,193388.0
2021-07-08 12:00:00,71.02,71.11,70.9,71.1,80358.0,65.5905,65.6736,65.4796,65.6643,80358.0
2021-07-08 12:30:00,71.11,71.11,70.79,70.79,56250.0,65.6736,65.6736,65.378,65.378,56250.0
2021-07-08 13:00:00,70.81,70.83,70.53,70.79,79572.0,65.3965,65.415,65.1379,65.378,79572.0
2021-07-08 13:30:00,70.8,70.85,70.58,70.58,50726.0,65.3873,65.4335,65.1841,65.1841,50726.0
2021-07-08 14:00:00,70.6,70.61,70.16,70.2,48692.0,65.2026,65.2118,64.7962,64.8332,48692.0
2021-07-08 14:30:00,70.2,70.24,70.06,70.18,56932.0,64.8332,64.8701,64.7039,64.8147,56932.0
2021-07-08 15:00:00,70.19,70.32,70.07,70.21,62380.0,64.8239,64.944,64.7131,64.8424,62380.0
2021-07-08 15:30:00,70.23,70.56,70.08,70.56,353176.0,64.8609,65.1656,64.7223,65.1656,353176.0
2021-07-09 09:30:00,70.7,71.38,70.15,71.21,255054.0,65.2949,65.9229,64.787,65.7659,255054.0
2021-07-09 10:00:00,71.33,71.62,71.28,71.5,90588.0,65.8768,66.1446,65.8306,66.0338,90588.0
2021-07-09 10:30:00,71.5,71.73,71.5,71.67,204280.0,66.0338,66.2462,66.0338,66.1908,204280.0
2021-07-09 11:00:00,71.69,72.18,71.64,72.03,109512.0,66.2092,66.6618,66.1631,66.5232,109512.0
2021-07-09 11:30:00,72.03,72.25,71.98,72.18,122360.0,66.5232,66.7264,66.4771,66.6618,122360.0
2021-07-09 12:00:00,72.19,72.23,71.99,72.0,42214.0,66.671,66.708,66.4863,66.4955,42214.0
2021-07-09 12:30:00,71.97,72.01,71.89,71.9,66678.0,66.4678,66.5048,66.394,66.4032,66678.0
2021-07-09 13:00:00,71.91,72.03,71.83,71.98,44990.0,66.4124,66.5232,66.3385,66.4771,44990.0
2021-07-09 13:30:00,71.97,72.12,71.91,72.01,183312.0,66.4678,66.6064,66.4124,66.5048,183312.0
2021-07-09 14:00:00,71.99,72.11,71.95,72.08,43180.0,66.4863,66.5971,66.4494,66.5694,43180.0
2021-07-09 14:30:00,72.06,72.14,72.03,72.04,104400.0,66.551,66.6248,66.5232,66.5325,104400.0
2021-07-09 15:00:00,72.07,72.16,72.02,72.13,128958.0,66.5602,66.6433,66.514,66.6156,128958.0
2021-07-09 15:30:00,72.14,72.23,71.96,72.01,466140.0,66.6248,66.708,66.4586,66.5048,466140.0
2021-07-12 09:30:00,71.85,72.28,71.69,72.06,127832.0,66.357,66.7541,66.2092,66.551,127832.0
2021-07-12 10:00:00,72.02,72.39,71.83,72.13,82396.0,66.514,66.8557,66.3385,66.6156,82396.0
2021-07-12 10:30:00,72.14,72.28,71.97,72.0,162222.0,66.6248,66.7541,66.4678,66.4955,162222.0
2021-07-12 11:00:00,71.99,72.27,71.95,72.04,121046.0,66.4863,66.7449,66.4494,66.5325,121046.0
2021-07-12 11:30:00,72.13,72.75,72.1,72.65,53770.0,66.6156,67.1882,66.5879,67.0958,53770.0
2021-07-12 12:00:00,72.66,72.67,72.39,72.42,31510.0,67.1051,67.1143,66.8557,66.8834,31510.0
2021-07-12 12:30:00,72.38,72.44,72.2,72.31,28424.0,66.8465,66.9019,66.6803,66.7818,28424.0
2021-07-12 13:00:00,72.31,72.44,72.3,72.34,55002.0,66.7818,66.9019,66.7726,66.8095,55002.0
2021-07-12 13:30:00,72.33,72.47,72.31,72.44,41774.0,66.8003,66.9296,66.7818,66.9019,41774.0
2021-07-12 14:00:00,72.45,72.69,72.43,72.66,52786.0,66.9111,67.1328,66.8927,67.1051,52786.0
2021-07-12 14:30:00,72.67,72.77,72.55,72.74,168400.0,67.1143,67.2067,67.0035,67.179,168400.0
2021-07-12 15:00:00,72.73,72.86,72.72,72.79,86440.0,67.1697,67.2898,67.1605,67.2251,86440.0
2021-07-12 15:30:00,72.83,73.14,72.77,73.08,473544.0,67.2621,67.5484,67.2067,67.493,473544.0
2021-07-13 09:30:00,72.58,72.9,72.16,72.39,146192.0,67.0312,67.3267,66.6433,66.8557,146192.0
2021-07-13 10:00:00,72.48,72.73,72.33,72.61,354684.0,66.9388,67.1697,66.8003,67.0589,354684.0
2021-07-13 10:30:00,72.6,72.63,72.45,72.55,81408.0,67.0497,67.0774,66.9111,67.0035,81408.0
2021-07-13 11:00:00,72.58,72.61,72.27,72.3,102608.0,67.0312,67.0589,66.7449,66.7726,102608.0
2021-07-13 11:30:00,72.3,72.63,72.22,72.53,157328.0,66.7726,67.0774,66.6987,66.985,157328.0
2021-07-13 12:00:00,72.55,72.57,72.38,72.46,50026.0,67.0035,67.022,66.8465,66.9204,50026.0
2021-07-13 12:30:00,72.46,72.52,72.42,72.46,74836.0,66.9204,66.9758,66.8834,66.9204,74836.0
2021-07-13 13:00:00,72.47,72.48,71.89,72.05,56374.0,66.9296,66.9388,66.394,66.5417,56374.0
2021-07-13 13:30:00,72.03,72.15,71.92,72.05,88062.0,66.5232,66.6341,66.4217,66.5417,88062.0
2021-07-13 14:00:00,71.97,72.31,71.89,72.24,122206.0,66.4678,66.7818,66.394,66.7172,122206.0
2021-07-13 14:30:00,72.23,72.28,72.06,72.26,157468.0,66.708,66.7541,66.551,66.7357,157468.0
2021-07-13 15:00:00,72.25,72.28,72.07,72.16,109696.0,66.7264,66.7541,66.5602,66.6433,109696.0
2021-07-13 15:30:00,72.16,72.3,71.92,71.98,278916.0,66.6433,66.7726,66.4217,66.4771,278916.0
2021-07-14 09:30:00,72.49,73.36,72.44,72.87,373666.0,66.9481,67.7516,66.9019,67.299,373666.0
2021-07-14 10:00:00,72.92,73.39,72.48,72.58,163562.0,67.3452,67.7793,66.9388,67.0312,163562.0
2021-07-14 10:30:00,72.6,72.82,72.28,72.64,46204.0,67.0497,67.2529,66.7541,67.0866,46204.0
2021-07-14 11:00:00,72.61,72.73,72.04,72.23,231980.0,67.0589,67.1697,66.5325,66.708,231980.0
2021-07-14 11:30:00,72.21,72.39,71.86,71.86,85466.0,66.6895,66.8557,66.3662,66.3662,85466.0
2021-07-14 12:00:00,71.86,72.36,71.86,72.28,248812.0,66.3662,66.828,66.3662,66.7541,248812.0
2021-07-14 12:30:00,72.26,72.39,72.22,72.38,31050.0,66.7357,66.8557,66.6987,66.8465,31050.0
2021-07-14 13:00:00,72.36,72.44,71.94,71.98,154300.0,66.828,66.9019,66.4401,66.4771,154300.0
2021-07-14 13:30:00,71.99,72.03,71.82,71.94,48278.0,66.4863,66.5232,66.3293,66.4401,48278.0
2021-07-14 14:00:00,71.92,72.28,71.92,72.23,173056.0,66.4217,66.7541,66.4217,66.708,173056.0
2021-07-14 14:30:00,72.22,72.23,72.07,72.14,267888.0,66.6987,66.708,66.5602,66.6248,267888.0
2021-07-14 15:00:00,72.16,72.29,71.99,72.02,123450.0,66.6433,66.7634,66.4863,66.514,123450.0
2021-07-14 15:30:00,72.02,72.02,71.63,71.79,487594.0,66.514,66.514,66.1538,66.3016,487594.0
2021-07-15 09:30:00,70.77,70.86,69.42,70.28,404810.0,65.3596,65.4427,64.1128,64.907,404810.0
2021-07-15 10:00:00,70.26,70.39,69.64,69.77,225260.0,64.8886,65.0086,64.316,64.436,225260.0
2021-07-15 10:30:00,69.75,70.04,69.5,69.76,172644.0,64.4176,64.6854,64.1867,64.4268,172644.0
2021-07-15 11:00:00,69.74,69.95,69.42,69.83,201300.0,64.4083,64.6023,64.1128,64.4914,201300.0
2021-07-15 11:30:00,69.8,69.89,69.29,69.29,129052.0,64.4637,64.5469,63.9927,63.9927,129052.0
2021-07-15 12:00:00,69.32,69.38,68.83,69.17,214678.0,64.0204,64.0758,63.5679,63.8819,214678.0
2021-07-15 12:30:00,69.13,69.28,68.95,69.04,142346.0,63.845,63.9835,63.6787,63.7618,142346.0
2021-07-15 13:00:00,69.05,69.05,68.31,68.42,240346.0,63.7711,63.7711,63.0876,63.1892,240346.0
2021-07-15 13:30:00,68.38,68.43,67.99,68.02,295724.0,63.1523,63.1985,62.7921,62.8198,295724.0
2021-07-15 14:00:00,68.02,68.49,68.02,68.33,159664.0,62.8198,63.2539,62.8198,63.1061,159664.0
2021-07-15 14:30:00,68.33,68.78,68.33,68.71,250202.0,63.1061,63.5217,63.1061,63.4571,250202.0
2021-07-15 15:00:00,68.72,68.82,68.58,68.66,129204.0,63.4663,63.5587,63.337,63.4109,129204.0
2021-07-15 15:30:00,68.67,68.94,68.64,68.74,735362.0,63.4201,63.6695,63.3924,63.4848,735362.0
2021-07-16 09:30:00,69.01,69.6,68.93,69.23,193294.0,63.7341,64.279,63.6602,63.9373,193294.0
2021-07-16 10:00:00,69.25,69.25,68.18,68.18,99768.0,63.9558,63.9558,62.9676,62.9676,99768.0
2021-07-16 10:30:00,68.21,68.51,68.14,68.36,104036.0,62.9953,63.2724,62.9306,63.1338,104036.0
2021-07-16 11:00:00,68.38,68.41,67.92,68.05,117614.0,63.1523,63.18,62.7275,62.8475,117614.0
2021-07-16 11:30:00,68.11,68.29,68.0,68.22,78474.0,62.9029,63.0692,62.8013,63.0045,78474.0
2021-07-16 12:00:00,68.21,68.33,68.13,68.14,66442.0,62.9953,63.1061,62.9214,62.9306,66442.0
2021-07-16 12:30:00,68.14,68.14,67.94,67.97,96554.0,62.9306,62.9306,62.7459,62.7736,96554.0
2021-07-16 13:00:00,68.0,68.04,67.81,67.81,137928.0,62.8013,62.8383,62.6259,62.6259,137928.0
2021-07-16 13:30:00,67.81,67.81,67.61,67.64,82588.0,62.6259,62.6259,62.4412,62.4689,82588.0
2021-07-16 14:00:00,67.61,67.67,67.41,67.45,215148.0,62.4412,62.4966,62.2565,62.2934,215148.0
2021-07-16 14:30:00,67.43,67.53,67.29,67.31,185268.0,62.2749,62.3673,62.1456,62.1641,185268.0
2021-07-16 15:00:00,67.31,67.37,67.1,67.1,141568.0,62.1641,62.2195,61.9702,61.9702,141568.0
2021-07-16 15:30:00,67.13,67.14,66.74,66.88,538448.0,61.9979,62.0071,61.6377,61.767,538448.0
2021-07-19 09:30:00,65.85,65.95,64.63,64.87,812442.0,60.8157,60.9081,59.689,59.9106,812442.0
2021-07-19 10:00:00,64.86,65.33,64.53,65.19,400908.0,59.9014,60.3355,59.5966,60.2062,400908.0
2021-07-19 10:30:00,65.14,65.57,64.97,65.33,437140.0,60.16,60.5571,60.003,60.3355,437140.0
2021-07-19 11:00:00,65.34,65.81,65.13,65.5,397236.0,60.3447,60.7788,60.1508,60.4925,397236.0
2021-07-19 11:30:00,65.5,65.84,65.47,65.58,255314.0,60.4925,60.8065,60.4648,60.5664,255314.0
2021-07-19 12:00:00,65.57,65.77,65.37,65.37,136652.0,60.5571,60.7418,60.3724,60.3724,136652.0
2021-07-19 12:30:00,65.36,65.53,65.16,65.47,298354.0,60.3632,60.5202,60.1785,60.4648,298354.0
2021-07-19 13:00:00,65.45,65.67,65.24,65.35,549372.0,60.4463,60.6495,60.2523,60.3539,549372.0
2021-07-19 13:30:00,65.31,65.53,65.24,65.29,238304.0,60.317,60.5202,60.2523,60.2985,238304.0
2021-07-19 14:00:00,65.29,65.64,65.27,65.53,163860.0,60.2985,60.6218,60.2801,60.5202,163860.0
2021-07-19 14:30:00,65.55,65.61,65.16,65.4,700176.0,60.5387,60.5941,60.1785,60.4001,700176.0
2021-07-19 15:00:00,65.38,65.82,65.38,65.61,416900.0,60.3816,60.788,60.3816,60.5941,416900.0
2021-07-19 15:30:00,65.6,66.0,65.52,66.0,889628.0,60.5848,60.9542,60.5109,60.9542,889628.0
2021-07-20 09:30:00,66.17,66.61,65.92,66.47,649532.0,61.1113,61.5176,60.8804,61.3883,649532.0
2021-07-20 10:00:00,66.47,67.38,66.22,67.27,566374.0,61.3883,62.2287,61.1574,62.1272,566374.0
2021-07-20 10:30:00,67.28,68.04,67.21,67.98,370400.0,62.1364,62.8383,62.0717,62.7829,370400.0
2021-07-20 11:00:00,68.0,68.27,67.76,68.06,236552.0,62.8013,63.0507,62.5797,62.8568,236552.0
2021-07-20 11:30:00,68.06,68.67,68.05,68.34,297662.0,62.8568,63.4201,62.8475,63.1154,297662.0
2021-07-20 12:00:00,68.36,68.5,68.21,68.47,182320.0,63.1338,63.2631,62.9953,63.2354,182320.0
2021-07-20 12:30:00,68.45,68.8,68.44,68.74,182296.0,63.2169,63.5402,63.2077,63.4848,182296.0
2021-07-20 13:00:00,68.74,68.78,68.46,68.53,245372.0,63.4848,63.5217,63.2262,63.2908,245372.0
2021-07-20 13:30:00,68.53,68.77,68.45,68.72,213296.0,63.2908,63.5125,63.2169,63.4663,213296.0
2021-07-20 14:00:00,68.7,68.91,68.64,68.86,182016.0,63.4478,63.6418,63.3924,63.5956,182016.0
2021-07-20 14:30:00,68.87,68.99,68.77,68.95,122562.0,63.6048,63.7157,63.5125,63.6787,122562.0
2021-07-20 15:00:00,68.94,69.16,68.93,69.03,138346.0,63.6695,63.8727,63.6602,63.7526,138346.0
2021-07-20 15:30:00,69.02,69.03,68.5,68.51,573964.0,63.7434,63.7526,63.2631,63.2724,573964.0
2021-07-21 09:30:00,68.86,70.05,68.51,70.03,189490.0,63.5956,64.6946,63.2724,64.6762,189490.0
2021-07-21 10:00:00,70.04,70.19,69.4,69.4,186096.0,64.6854,64.8239,64.0943,64.0943,186096.0
2021-07-21 10:30:00,69.36,69.39,68.84,69.03,85550.0,64.0574,64.0851,63.5771,63.7526,85550.0
2021-07-21 11:00:00,69.02,69.39,69.02,69.28,87280.0,63.7434,64.0851,63.7434,63.9835,87280.0
2021-07-21 11:30:00,69.27,69.58,69.22,69.58,103014.0,63.9743,64.2606,63.9281,64.2606,103014.0
2021-07-21 12:00:00,69.61,69.76,69.53,69.66,101420.0,64.2883,64.4268,64.2144,64.3344,101420.0
2021-07-21 12:30:00,69.69,69.83,69.48,69.51,90700.0,64.3621,64.4914,64.1682,64.1959,90700.0
2021-07-21 13:00:00,69.52,69.87,69.45,69.87,77178.0,64.2051,64.5284,64.1405,64.5284,77178.0
2021-07-21 13:30:00,69.86,69.98,69.81,69.95,73740.0,64.5191,64.63,64.473,64.6023,73740.0
2021-07-21 14:00:00,69.96,69.98,69.69,69.98,75840.0,64.6115,64.63,64.3621,64.63,75840.0
2021-07-21 14:30:00,69.98,69.99,69.85,69.98,94092.0,64.63,64.6392,64.5099,64.63,94092.0
2021-07-21 15:00:00,69.97,69.99,69.82,69.92,79750.0,64.6207,64.6392,64.4822,64.5746,79750.0
2021-07-21 15:30:00,69.94,70.35,69.92,70.33,569658.0,64.593,64.9717,64.5746,64.9532,569658.0
2021-07-22 09:30:00,69.27,69.45,68.64,68.95,420566.0,63.9743,64.1405,63.3924,63.6787,420566.0
2021-07-22 10:00:00,69.02,69.12,68.73,68.95,113324.0,63.7434,63.8357,63.4755,63.6787,113324.0
2021-07-22 10:30:00,68.94,69.41,68.8,69.39,166452.0,63.6695,64.1036,63.5402,64.0851,166452.0
2021-07-22 11:00:00,69.4,69.44,68.85,69.09,247178.0,64.0943,64.1313,63.5864,63.808,247178.0
2021-07-22 11:30:00,69.11,69.4,69.06,69.33,289666.0,63.8265,64.0943,63.7803,64.0297,289666.0
2021-07-22 12:00:00,69.33,69.36,68.96,69.2,268066.0,64.0297,64.0574,63.688,63.9096,268066.0
2021-07-22 12:30:00,69.22,69.28,69.06,69.11,67942.0,63.9281,63.9835,63.7803,63.8265,67942.0
2021-07-22 13:00:00,69.14,69.26,69.07,69.26,145136.0,63.8542,63.965,63.7895,63.965,145136.0
2021-07-22 13:30:00,69.22,69.38,69.2,69.26,70632.0,63.9281,64.0758,63.9096,63.965,70632.0
2021-07-22 14:00:00,69.25,69.43,69.21,69.34,70848.0,63.9558,64.122,63.9188,64.0389,70848.0
2021-07-22 14:30:00,69.32,69.32,69.08,69.2,89114.0,64.0204,64.0204,63.7988,63.9096,89114.0
2021-07-22 15:00:00,69.2,69.2,69.03,69.03,115508.0,63.9096,63.9096,63.7526,63.7526,115508.0
2021-07-22 15:30:00,69.06,69.24,68.91,69.22,404782.0,63.7803,63.9465,63.6418,63.9281,404782.0
2021-07-23 09:30:00,69.65,70.07,69.08,69.08,142700.0,64.3252,64.7131,63.7988,63.7988,142700.0
2021-07-23 10:00:00,69.07,69.14,68.69,69.14,81774.0,63.7895,63.8542,63.4386,63.8542,81774.0
2021-07-23 10:30:00,69.12,69.47,69.05,69.47,143248.0,63.8357,64.159,63.7711,64.159,143248.0
2021-07-23 11:00:00,69.47,69.67,69.33,69.65,66764.0,64.159,64.3437,64.0297,64.3252,66764.0
2021-07-23 11:30:00,69.64,69.96,69.54,69.55,76190.0,64.316,64.6115,64.2236,64.2328,76190.0
2021-07-23 12:00:00,69.55,69.55,69.34,69.38,40822.0,64.2328,64.2328,64.0389,64.0758,40822.0
2021-07-23 12:30:00,69.39,69.45,69.29,69.36,47914.0,64.0851,64.1405,63.9927,64.0574,47914.0
2021-07-23 13:00:00,69.38,69.56,69.35,69.46,41268.0,64.0758,64.2421,64.0481,64.1497,41268.0
2021-07-23 13:30:00,69.45,69.61,69.43,69.61,53842.0,64.1405,64.2883,64.122,64.2883,53842.0
2021-07-23 14:00:00,69.59,69.67,69.51,69.51,77836.0,64.2698,64.3437,64.1959,64.1959,77836.0
2021-07-23 14:30:00,69.49,69.5,69.42,69.46,40396.0,64.1774,64.1867,64.1128,64.1497,40396.0
2021-07-23 15:00:00,69.47,69.55,69.45,69.52,60162.0,64.159,64.2328,64.1405,64.2051,60162.0
2021-07-23 15:30:00,69.53,69.7,69.5,69.61,294216.0,64.2144,64.3714,64.1867,64.2883,294216.0
2021-07-26 09:30:00,69.17,69.73,69.12,69.64,87558.0,63.8819,64.3991,63.8357,64.316,87558.0
2021-07-26 10:00:00,69.6,69.85,69.47,69.52,92644.0,64.279,64.5099,64.159,64.2051,92644.0
2021-07-26 10:30:00,69.54,69.68,69.35,69.46,77350.0,64.2236,64.3529,64.0481,64.1497,77350.0
2021-07-26 11:00:00,69.44,69.66,69.4,69.57,60620.0,64.1313,64.3344,64.0943,64.2513,60620.0
2021-07-26 11:30:00,69.56,69.58,69.36,69.36,50830.0,64.2421,64.2606,64.0574,64.0574,50830.0
2021-07-26 12:00:00,69.36,69.44,69.2,69.36,34962.0,64.0574,64.1313,63.9096,64.0574,34962.0
2021-07-26 12:30:00,69.35,69.36,69.09,69.21,50980.0,64.0481,64.0574,63.808,63.9188,50980.0
2021-07-26 13:00:00,69.21,69.22,69.02,69.16,41318.0,63.9188,63.9281,63.7434,63.8727,41318.0
2021-07-26 13:30:00,69.14,69.39,69.11,69.38,57600.0,63.8542,64.0851,63.8265,64.0758,57600.0
2021-07-26 14:00:00,69.36,69.49,69.3,69.49,66330.0,64.0574,64.1774,64.002,64.1774,66330.0
2021-07-26 14:30:00,69.5,69.6,69.46,69.55,42802.0,64.1867,64.279,64.1497,64.2328,42802.0
2021-07-26 15:00:00,69.57,69.94,69.57,69.92,104048.0,64.2513,64.593,64.2513,64.5746,104048.0
2021-07-26 15:30:00,69.92,69.98,69.61,69.67,318520.0,64.5746,64.63,64.2883,64.3437,318520.0
2021-07-27 09:30:00,69.36,69.48,68.25,68.31,136384.0,64.0574,64.1682,63.0322,63.0876,136384.0
2021-07-27 10:00:00,68.32,68.48,68.14,68.29,161148.0,63.0969,63.2446,62.9306,63.0692,161148.0
2021-07-27 10:30:00,68.23,68.26,67.75,67.95,128022.0,63.0138,63.0415,62.5705,62.7552,128022.0
2021-07-27 11:00:00,67.96,68.02,67.21,67.35,124858.0,62.7644,62.8198,62.0717,62.201,124858.0
2021-07-27 11:30:00,67.35,67.35,67.04,67.18,246452.0,62.201,62.201,61.9147,62.044,246452.0
2021-07-27 12:00:00,67.17,67.17,66.74,66.85,195364.0,62.0348,62.0348,61.6377,61.7393,195364.0
2021-07-27 12:30:00,66.83,66.94,66.69,66.78,151486.0,61.7208,61.8224,61.5915,61.6746,151486.0
2021-07-27 13:00:00,66.8,66.92,66.38,66.5,198494.0,61.6931,61.8039,61.3052,61.416,198494.0
2021-07-27 13:30:00,66.49,66.84,66.42,66.71,222676.0,61.4068,61.73,61.3421,61.61,222676.0
2021-07-27 14:00:00,66.73,67.42,66.72,67.33,136506.0,61.6284,62.2657,61.6192,62.1826,136506.0
2021-07-27 14:30:00,67.32,67.86,67.31,67.84,117294.0,62.1733,62.672,62.1641,62.6536,117294.0
2021-07-27 15:00:00,67.86,68.06,67.81,67.94,121856.0,62.672,62.8568,62.6259,62.7459,121856.0
2021-07-27 15:30:00,67.95,68.07,67.69,67.98,365746.0,62.7552,62.866,62.515,62.7829,365746.0
2021-07-28 09:30:00,68.42,68.99,68.24,68.36,127034.0,63.1892,63.7157,63.023,63.1338,127034.0
2021-07-28 10:00:00,68.26,68.57,68.16,68.2,78854.0,63.0415,63.3278,62.9491,62.9861,78854.0
2021-07-28 10:30:00,68.21,68.55,68.06,68.52,85040.0,62.9953,63.3093,62.8568,63.2816,85040.0
2021-07-28 11:00:00,68.51,68.96,68.49,68.73,102266.0,63.2724,63.688,63.2539,63.4755,102266.0
2021-07-28 11:30:00,68.73,68.98,68.66,68.92,66720.0,63.4755,63.7064,63.4109,63.651,66720.0
2021-07-28 12:00:00,68.92,69.15,68.83,68.83,138170.0,63.651,63.8634,63.5679,63.5679,138170.0
2021-07-28 12:30:00,68.86,68.97,68.67,68.71,56426.0,63.5956,63.6972,63.4201,63.4571,56426.0
2021-07-28 13:00:00,68.71,68.79,68.61,68.69,57450.0,63.4571,63.5309,63.3647,63.4386,57450.0
2021-07-28 13:30:00,68.71,68.72,68.56,68.64,58184.0,63.4571,63.4663,63.3185,63.3924,58184.0
2021-07-28 14:00:00,68.65,68.96,68.46,68.91,105242.0,63.4017,63.688,63.2262,63.6418,105242.0
2021-07-28 14:30:00,68.92,69.39,68.8,69.06,214084.0,63.651,64.0851,63.5402,63.7803,214084.0
2021-07-28 15:00:00,69.1,69.29,69.03,69.28,100378.0,63.8172,63.9927,63.7526,63.9835,100378.0
2021-07-28 15:30:00,69.29,69.33,68.88,68.95,409584.0,63.9927,64.0297,63.6141,63.6787,409584.0
2021-07-29 09:30:00,70.0,70.32,69.33,70.0,117398.0,64.6484,64.944,64.0297,64.6484,117398.0
2021-07-29 10:00:00,70.02,70.5,69.86,70.25,86420.0,64.6669,65.1102,64.5191,64.8793,86420.0
2021-07-29 10:30:00,70.27,70.41,70.17,70.32,93438.0,64.8978,65.0271,64.8054,64.944,93438.0
2021-07-29 11:00:00,70.36,70.57,70.24,70.4,55258.0,64.9809,65.1749,64.8701,65.0179,55258.0
2021-07-29 11:30:00,70.38,70.4,70.02,70.22,41530.0,64.9994,65.0179,64.6669,64.8516,41530.0
2021-07-29 12:00:00,70.24,70.47,70.17,70.41,30042.0,64.8701,65.0825,64.8054,65.0271,30042.0
2021-07-29 12:30:00,70.41,70.47,70.26,70.44,43446.0,65.0271,65.0825,64.8886,65.0548,43446.0
2021-07-29 13:00:00,70.42,70.56,70.19,70.54,142658.0,65.0363,65.1656,64.8239,65.1472,142658.0
2021-07-29 13:30:00,70.53,70.57,70.36,70.46,68702.0,65.1379,65.1749,64.9809,65.0733,68702.0
2021-07-29 14:00:00,70.46,70.63,70.41,70.52,67566.0,65.0733,65.2303,65.0271,65.1287,67566.0
2021-07-29 14:30:00,70.52,70.52,70.24,70.32,94438.0,65.1287,65.1287,64.8701,64.944,94438.0
2021-07-29 15:00:00,70.33,70.45,70.25,70.39,119920.0,64.9532,65.064,64.8793,65.0086,119920.0
2021-07-29 15:30:00,70.39,70.61,70.37,70.52,345412.0,65.0086,65.2118,64.9902,65.1287,345412.0
2021-07-30 09:30:00,69.88,70.95,69.86,70.88,84774.0,64.5376,65.5258,64.5191,65.4612,84774.0
2021-07-30 10:00:00,70.9,71.12,70.47,70.55,122174.0,65.4796,65.6828,65.0825,65.1564,122174.0
2021-07-30 10:30:00,70.52,70.6,70.22,70.36,87046.0,65.1287,65.2026,64.8516,64.9809,87046.0
2021-07-30 11:00:00,70.3,70.51,70.1,70.43,108286.0,64.9255,65.1195,64.7408,65.0456,108286.0
2021-07-30 11:30:00,70.42,70.46,70.16,70.36,83534.0,65.0363,65.0733,64.7962,64.9809,83534.0
2021-07-30 12:00:00,70.41,70.8,70.38,70.74,110296.0,65.0271,65.3873,64.9994,65.3319,110296.0
2021-07-30 12:30:00,70.75,70.97,70.71,70.94,111472.0,65.3411,65.5443,65.3042,65.5166,111472.0
2021-07-30 13:00:00,70.94,70.99,70.74,70.83,64624.0,65.5166,65.5628,65.3319,65.415,64624.0
2021-07-30 13:30:00,70.81,70.96,70.81,70.92,64456.0,65.3965,65.5351,65.3965,65.4981,64456.0
2021-07-30 14:00:00,70.94,71.33,70.89,71.26,154224.0,65.5166,65.8768,65.4704,65.8121,154224.0
2021-07-30 14:30:00,71.25,71.48,71.14,71.41,255644.0,65.8029,66.0153,65.7013,65.9506,255644.0
2021-07-30 15:00:00,71.42,71.54,71.34,71.48,214502.0,65.9599,66.0707,65.886,66.0153,214502.0
2021-07-30 15:30:00,71.48,71.61,71.29,71.56,541086.0,66.0153,66.1354,65.8398,66.0892,541086.0
2021-08-02 09:30:00,73.83,75.82,73.3,73.8,907420.0,68.1856,70.0235,67.6962,68.1579,907420.0
2021-08-02 10:00:00,73.84,74.19,73.48,73.83,313524.0,68.1949,68.5181,67.8624,68.1856,313524.0
2021-08-02 10:30:00,73.86,74.02,73.66,73.75,288660.0,68.2133,68.3611,68.0286,68.1118,288660.0
2021-08-02 11:00:00,73.76,73.83,73.42,73.5,248520.0,68.121,68.1856,67.807,67.8809,248520.0
2021-08-02 11:30:00,73.51,73.54,73.04,73.1,264830.0,67.8901,67.9178,67.456,67.5114,264830.0
2021-08-02 12:00:00,73.02,73.11,72.69,72.95,230228.0,67.4376,67.5207,67.1328,67.3729,230228.0
2021-08-02 12:30:00,72.96,73.12,72.74,72.87,92712.0,67.3821,67.5299,67.179,67.299,92712.0
2021-08-02 13:00:00,72.87,73.01,72.68,72.88,131556.0,67.299,67.4283,67.1236,67.3083,131556.0
2021-08-02 13:30:00,72.89,72.97,72.47,72.51,133730.0,67.3175,67.3914,66.9296,66.9666,133730.0
2021-08-02 14:00:00,72.51,72.77,72.45,72.56,311132.0,66.9666,67.2067,66.9111,67.0127,311132.0
2021-08-02 14:30:00,72.56,73.0,72.47,72.99,276748.0,67.0127,67.4191,66.9296,67.4099,276748.0
2021-08-02 15:00:00,72.97,73.02,72.56,72.63,433008.0,67.3914,67.4376,67.0127,67.0774,433008.0
2021-08-02 15:30:00,72.64,72.67,72.39,72.55,824166.0,67.0866,67.1143,66.8557,67.0035,824166.0
2021-08-03 09:30:00,72.86,73.08,71.79,71.98,219272.0,67.2898,67.493,66.3016,66.4771,219272.0
2021-08-03 10:00:00,71.99,72.56,71.49,72.45,180468.0,66.4863,67.0127,66.0245,66.9111,180468.0
2021-08-03 10:30:00,72.51,72.51,71.88,72.03,111160.0,66.9666,66.9666,66.3847,66.5232,111160.0
2021-08-03 11:00:00,72.01,72.28,71.86,72.11,104556.0,66.5048,66.7541,66.3662,66.5971,104556.0
2021-08-03 11:30:00,72.14,72.8,72.14,72.71,210590.0,66.6248,67.2344,66.6248,67.1513,210590.0
2021-08-03 12:00:00,72.75,72.98,72.67,72.78,153482.0,67.1882,67.4006,67.1143,67.2159,153482.0
2021-08-03 12:30:00,72.78,73.0,72.7,72.88,104776.0,67.2159,67.4191,67.142,67.3083,104776.0
2021-08-03 13:00:00,72.93,73.16,72.83,72.83,164994.0,67.3544,67.5669,67.2621,67.2621,164994.0
2021-08-03 13:30:00,72.85,73.19,72.85,73.19,92552.0,67.2806,67.5946,67.2806,67.5946,92552.0
2021-08-03 14:00:00,73.17,73.48,73.05,73.22,240828.0,67.5761,67.8624,67.4653,67.6223,240828.0
2021-08-03 14:30:00,73.2,73.29,73.02,73.17,121984.0,67.6038,67.6869,67.4376,67.5761,121984.0
2021-08-03 15:00:00,73.19,73.53,73.07,73.44,175184.0,67.5946,67.9086,67.4837,67.8255,175184.0
2021-08-03 15:30:00,73.43,73.76,73.25,73.42,721524.0,67.8162,68.121,67.65,67.807,721524.0
2021-08-04 09:30:00,73.96,75.67,73.91,74.17,839690.0,68.3057,69.885,68.2595,68.4996,839690.0
2021-08-04 10:00:00,74.32,74.5,73.68,74.04,307690.0,68.6382,68.8044,68.0471,68.3796,307690.0
2021-08-04 10:30:00,73.96,74.44,73.66,74.35,252870.0,68.3057,68.749,68.0286,68.6659,252870.0
2021-08-04 11:00:00,74.29,74.97,74.08,74.33,171346.0,68.6105,69.2385,68.4165,68.6474,171346.0
2021-08-04 11:30:00,74.33,74.34,74.07,74.23,146328.0,68.6474,68.6566,68.4073,68.5551,146328.0
2021-08-04 12:00:00,74.2,74.61,74.14,74.54,168248.0,68.5274,68.906,68.4719,68.8414,168248.0
2021-08-04 12:30:00,74.56,74.58,74.35,74.5,174580.0,68.8598,68.8783,68.6659,68.8044,174580.0
2021-08-04 13:00:00,74.46,74.79,74.32,74.42,274034.0,68.7675,69.0722,68.6382,68.7305,274034.0
2021-08-04 13:30:00,74.45,74.58,74.31,74.51,172690.0,68.7582,68.8783,68.6289,68.8137,172690.0
2021-08-04 14:00:00,74.53,74.54,74.36,74.46,138038.0,68.8321,68.8414,68.6751,68.7675,138038.0
2021-08-04 14:30:00,74.45,74.53,74.0,74.04,136214.0,68.7582,68.8321,68.3426,68.3796,136214.0
2021-08-04 15:00:00,74.05,74.21,73.99,74.07,275242.0,68.3888,68.5366,68.3334,68.4073,275242.0
2021-08-04 15:30:00,74.06,74.1,73.71,73.77,540206.0,68.3981,68.435,68.0748,68.1302,540206.0
2021-08-05 09:30:00,74.07,74.26,73.71,73.97,161892.0,68.4073,68.5828,68.0748,68.3149,161892.0
2021-08-05 10:00:00,73.99,74.05,73.27,73.76,244964.0,68.3334,68.3888,67.6685,68.121,244964.0
2021-08-05 10:30:00,73.77,74.24,73.64,74.19,177670.0,68.1302,68.5643,68.0102,68.5181,177670.0
2021-08-05 11:00:00,74.21,74.65,74.18,74.65,91064.0,68.5366,68.9429,68.5089,68.9429,91064.0
2021-08-05 11:30:00,74.64,74.74,74.19,74.44,93308.0,68.9337,69.0261,68.5181,68.749,93308.0
2021-08-05 12:00:00,74.46,74.74,74.32,74.57,163506.0,68.7675,69.0261,68.6382,68.8691,163506.0
2021-08-05 12:30:00,74.57,74.66,74.4,74.47,98342.0,68.8691,68.9522,68.7121,68.7767,98342.0
2021-08-05 13:00:00,74.47,74.6,74.36,74.55,76008.0,68.7767,68.8968,68.6751,68.8506,76008.0
2021-08-05 13:30:00,74.55,74.8,74.47,74.71,136286.0,68.8506,69.0815,68.7767,68.9984,136286.0
2021-08-05 14:00:00,74.73,74.78,74.46,74.63,73220.0,69.0168,69.063,68.7675,68.9245,73220.0
2021-08-05 14:30:00,74.61,74.69,74.54,74.58,81678.0,68.906,68.9799,68.8414,68.8783,81678.0
2021-08-05 15:00:00,74.58,74.79,74.54,74.69,106606.0,68.8783,69.0722,68.8414,68.9799,106606.0
2021-08-05 15:30:00,74.69,74.89,74.43,74.89,452536.0,68.9799,69.1646,68.7398,69.1646,452536.0
2021-08-06 09:30:00,74.45,75.05,74.14,74.53,189378.0,68.7582,69.3124,68.4719,68.8321,189378.0
2021-08-06 10:00:00,74.53,74.67,74.38,74.53,150866.0,68.8321,68.9614,68.6936,68.8321,150866.0
2021-08-06 10:30:00,74.5,74.53,74.18,74.45,103388.0,68.8044,68.8321,68.5089,68.7582,103388.0
2021-08-06 11:00:00,74.45,74.81,74.27,74.73,125004.0,68.7582,69.0907,68.592,69.0168,125004.0
2021-08-06 11:30:00,74.74,74.89,74.58,74.89,95014.0,69.0261,69.1646,68.8783,69.1646,95014.0
2021-08-06 12:00:00,74.91,74.97,74.8,74.83,198022.0,69.1831,69.2385,69.0815,69.1092,198022.0
2021-08-06 12:30:00,74.82,74.95,74.64,74.95,115056.0,69.1,69.22,68.9337,69.22,115056.0
2021-08-06 13:00:00,74.95,75.0,74.85,74.88,46022.0,69.22,69.2662,69.1277,69.1554,46022.0
2021-08-06 13:30:00,74.88,74.98,74.83,74.92,108622.0,69.1554,69.2477,69.1092,69.1923,108622.0
2021-08-06 14:00:00,74.92,75.05,74.83,74.86,62106.0,69.1923,69.3124,69.1092,69.1369,62106.0
2021-08-06 14:30:00,74.86,74.91,74.83,74.88,170818.0,69.1369,69.1831,69.1092,69.1554,170818.0
2021-08-06 15:00:00,74.86,75.08,74.83,75.02,99680.0,69.1369,69.3401,69.1092,69.2847,99680.0
2021-08-06 15:30:00,75.02,75.08,74.73,74.86,371860.0,69.2847,69.3401,69.0168,69.1369,371860.0
2021-08-09 09:30:00,75.35,75.35,73.95,74.36,116040.0,69.5894,69.5894,68.2965,68.6751,116040.0
2021-08-09 10:00:00,74.38,74.84,74.15,74.74,105620.0,68.6936,69.1184,68.4812,69.0261,105620.0
2021-08-09 10:30:00,74.75,74.86,74.58,74.67,85248.0,69.0353,69.1369,68.8783,68.9614,85248.0
2021-08-09 11:00:00,74.72,74.8,74.52,74.64,87060.0,69.0076,69.0815,68.8229,68.9337,87060.0
2021-08-09 11:30:00,74.63,75.03,74.55,75.03,60708.0,68.9245,69.2939,68.8506,69.2939,60708.0
2021-08-09 12:00:00,75.05,75.13,74.87,74.89,59568.0,69.3124,69.3863,69.1461,69.1646,59568.0
2021-08-09 12:30:00,74.94,75.02,74.77,75.01,59268.0,69.2108,69.2847,69.0538,69.2754,59268.0
2021-08-09 13:00:00,75.0,75.07,74.81,74.81,63410.0,69.2662,69.3308,69.0907,69.0907,63410.0
2021-08-09 13:30:00,74.8,75.03,74.79,74.88,37476.0,69.0815,69.2939,69.0722,69.1554,37476.0
2021-08-09 14:00:00,74.88,74.95,74.79,74.95,82794.0,69.1554,69.22,69.0722,69.22,82794.0
2021-08-09 14:30:00,74.95,75.11,74.81,74.92,62170.0,69.22,69.3678,69.0907,69.1923,62170.0
2021-08-09 15:00:00,74.93,74.93,74.76,74.83,64074.0,69.2015,69.2015,69.0445,69.1092,64074.0
2021-08-09 15:30:00,74.84,75.05,74.73,74.75,459330.0,69.1184,69.3124,69.0168,69.0353,459330.0
2021-08-10 09:30:00,74.91,75.03,74.4,74.89,77480.0,69.1831,69.2939,68.7121,69.1646,77480.0
2021-08-10 10:00:00,74.89,74.94,74.46,74.48,80932.0,69.1646,69.2108,68.7675,68.7859,80932.0
2021-08-10 10:30:00,74.46,74.46,73.77,74.0,150268.0,68.7675,68.7675,68.1302,68.3426,150268.0
2021-08-10 11:00:00,74.02,74.55,73.77,74.51,138930.0,68.3611,68.8506,68.1302,68.8137,138930.0
2021-08-10 11:30:00,74.5,74.78,74.5,74.65,205624.0,68.8044,69.063,68.8044,68.9429,205624.0
2021-08-10 12:00:00,74.68,75.28,74.57,75.03,126094.0,68.9707,69.5248,68.8691,69.2939,126094.0
2021-08-10 12:30:00,75.02,75.08,74.75,74.78,85184.0,69.2847,69.3401,69.0353,69.063,85184.0
2021-08-10 13:00:00,74.78,75.2,74.75,75.11,102728.0,69.063,69.4509,69.0353,69.3678,102728.0
2021-08-10 13:30:00,75.13,75.23,74.89,75.06,274226.0,69.3863,69.4786,69.1646,69.3216,274226.0
2021-08-10 14:00:00,75.05,75.17,74.86,75.16,115718.0,69.3124,69.4232,69.1369,69.414,115718.0
2021-08-10 14:30:00,75.15,75.47,75.14,75.3,122110.0,69.4047,69.7003,69.3955,69.5433,122110.0
2021-08-10 15:00:00,75.33,75.51,75.31,75.49,102544.0,69.571,69.7372,69.5525,69.7187,102544.0
2021-08-10 15:30:00,75.5,75.51,75.12,75.26,404692.0,69.728,69.7372,69.377,69.5063,404692.0
2021-08-11 09:30:00,75.75,75.75,75.02,75.29,63806.0,69.9589,69.9589,69.2847,69.534,63806.0
2021-08-11 10:00:00,75.28,75.33,74.68,74.73,65490.0,69.5248,69.571,68.9707,69.0168,65490.0
2021-08-11 10:30:00,74.71,74.94,74.5,74.72,59426.0,68.9984,69.2108,68.8044,69.0076,59426.0
2021-08-11 11:00:00,74.72,74.76,73.86,74.32,233080.0,69.0076,69.0445,68.2133,68.6382,233080.0
2021-08-11 11:30:00,74.33,74.57,74.09,74.33,96560.0,68.6474,68.8691,68.4258,68.6474,96560.0
2021-08-11 12:00:00,74.35,74.7,74.34,74.66,44916.0,68.6659,68.9891,68.6566,68.9522,44916.0
2021-08-11 12:30:00,74.64,74.76,74.54,74.56,47532.0,68.9337,69.0445,68.8414,68.8598,47532.0
2021-08-11 13:00:00,74.57,74.98,74.57,74.96,47048.0,68.8691,69.2477,68.8691,69.2292,47048.0
2021-08-11 13:30:00,74.97,75.02,74.85,74.9,70150.0,69.2385,69.2847,69.1277,69.1738,70150.0
2021-08-11 14:00:00,74.81,75.06,74.81,74.95,65772.0,69.0907,69.3216,69.0907,69.22,65772.0
2021-08-11 14:30:00,74.96,75.08,74.95,75.06,43956.0,69.2292,69.3401,69.22,69.3216,43956.0
2021-08-11 15:00:00,75.06,75.16,75.01,75.11,66490.0,69.3216,69.414,69.2754,69.3678,66490.0
2021-08-11 15:30:00,75.11,75.35,75.09,75.24,302434.0,69.3678,69.5894,69.3493,69.4878,302434.0
2021-08-12 09:30:00,74.9,75.0,73.51,73.89,577838.0,69.1738,69.2662,67.8901,68.2411,577838.0
2021-08-12 10:00:00,73.94,75.08,73.63,75.01,607594.0,68.2872,69.3401,68.0009,69.2754,607594.0
2021-08-12 10:30:00,75.04,75.49,74.86,75.36,345122.0,69.3031,69.7187,69.1369,69.5987,345122.0
2021-08-12 11:00:00,75.36,75.36,74.78,75.18,412900.0,69.5987,69.5987,69.063,69.4324,412900.0
2021-08-12 11:30:00,75.17,75.89,75.16,75.69,332432.0,69.4232,70.0881,69.414,69.9034,332432.0
2021-08-12 12:00:00,75.69,75.83,75.5,75.67,202068.0,69.9034,70.0327,69.728,69.885,202068.0
2021-08-12 12:30:00,75.67,75.8,75.61,75.64,175552.0,69.885,70.005,69.8296,69.8573,175552.0
2021-08-12 13:00:00,75.64,75.76,75.56,75.6,206580.0,69.8573,69.9681,69.7834,69.8203,206580.0
2021-08-12 13:30:00,75.61,75.67,75.39,75.45,239938.0,69.8296,69.885,69.6264,69.6818,239938.0
2021-08-12 14:00:00,75.46,75.64,75.41,75.46,219042.0,69.691,69.8573,69.6448,69.691,219042.0
2021-08-12 14:30:00,75.46,75.69,75.44,75.57,277724.0,69.691,69.9034,69.6726,69.7926,277724.0
2021-08-12 15:00:00,75.58,75.72,75.51,75.67,300616.0,69.8018,69.9311,69.7372,69.885,300616.0
2021-08-12 15:30:00,75.67,75.95,75.5,75.57,892240.0,69.885,70.1436,69.728,69.7926,892240.0
2021-08-13 09:30:00,75.35,75.63,74.99,75.18,129826.0,69.5894,69.848,69.257,69.4324,129826.0
2021-08-13 10:00:00,75.24,76.0,75.1,75.82,76034.0,69.4878,70.1897,69.3585,70.0235,76034.0
2021-08-13 10:30:00,75.87,76.03,75.72,75.77,95920.0,70.0697,70.2174,69.9311,69.9773,95920.0
2021-08-13 11:00:00,75.79,75.87,75.55,75.59,85496.0,69.9958,70.0697,69.7741,69.8111,85496.0
2021-08-13 11:30:00,75.58,75.75,75.53,75.69,46554.0,69.8018,69.9589,69.7557,69.9034,46554.0
2021-08-13 12:00:00,75.71,75.82,75.48,75.66,69008.0,69.9219,70.0235,69.7095,69.8757,69008.0
2021-08-13 12:30:00,75.7,75.7,75.55,75.69,43824.0,69.9127,69.9127,69.7741,69.9034,43824.0
2021-08-13 13:00:00,75.69,75.81,75.59,75.61,67502.0,69.9034,70.0143,69.8111,69.8296,67502.0
2021-08-13 13:30:00,75.64,75.65,75.52,75.56,50332.0,69.8573,69.8665,69.7464,69.7834,50332.0
2021-08-13 14:00:00,75.57,75.58,75.36,75.39,53358.0,69.7926,69.8018,69.5987,69.6264,53358.0
2021-08-13 14:30:00,75.4,75.63,75.35,75.51,86282.0,69.6356,69.848,69.5894,69.7372,86282.0
2021-08-13 15:00:00,75.52,75.64,75.47,75.6,64132.0,69.7464,69.8573,69.7003,69.8203,64132.0
2021-08-13 15:30:00,75.58,75.85,75.49,75.83,327450.0,69.8018,70.0512,69.7187,70.0327,327450.0
2021-08-16 09:30:00,75.75,75.94,75.29,75.73,271088.0,69.9589,70.1343,69.534,69.9404,271088.0
2021-08-16 10:00:00,75.67,76.28,75.54,75.99,300908.0,69.885,70.4483,69.7649,70.1805,300908.0
2021-08-16 10:30:00,75.92,76.1,75.74,75.8,112918.0,70.1159,70.2821,69.9496,70.005,112918.0
2021-08-16 11:00:00,75.8,76.04,75.73,75.91,162578.0,70.005,70.2267,69.9404,70.1066,162578.0
2021-08-16 11:30:00,75.88,75.97,75.51,75.51,77000.0,70.0789,70.162,69.7372,69.7372,77000.0
2021-08-16 12:00:00,75.52,75.53,75.16,75.16,69808.0,69.7464,69.7557,69.414,69.414,69808.0
2021-08-16 12:30:00,75.13,75.33,75.1,75.26,71910.0,69.3863,69.571,69.3585,69.5063,71910.0
2021-08-16 13:00:00,75.28,75.42,75.22,75.38,59018.0,69.5248,69.6541,69.4694,69.6171,59018.0
2021-08-16 13:30:00,75.39,75.52,75.38,75.42,60064.0,69.6264,69.7464,69.6171,69.6541,60064.0
2021-08-16 14:00:00,75.44,75.49,75.14,75.17,52768.0,69.6726,69.7187,69.3955,69.4232,52768.0
2021-08-16 14:30:00,75.19,75.29,75.11,75.13,47370.0,69.4417,69.534,69.3678,69.3863,47370.0
2021-08-16 15:00:00,75.13,75.22,75.06,75.08,96720.0,69.3863,69.4694,69.3216,69.3401,96720.0
2021-08-16 15:30:00,75.09,75.25,74.95,75.2,231654.0,69.3493,69.4971,69.22,69.4509,231654.0
2021-08-17 09:30:00,74.19,74.25,73.36,73.5,245516.0,68.5181,68.5735,67.7516,67.8809,245516.0
2021-08-17 10:00:00,73.46,73.76,73.21,73.64,186922.0,67.8439,68.121,67.613,68.0102,186922.0
2021-08-17 10:30:00,73.64,74.26,73.6,73.82,98092.0,68.0102,68.5828,67.9732,68.1764,98092.0
2021-08-17 11:00:00,73.84,73.84,73.07,73.11,81948.0,68.1949,68.1949,67.4837,67.5207,81948.0
2021-08-17 11:30:00,73.13,73.32,72.89,72.95,75780.0,67.5392,67.7146,67.3175,67.3729,75780.0
2021-08-17 12:00:00,72.94,73.15,72.65,72.89,77034.0,67.3637,67.5576,67.0958,67.3175,77034.0
2021-08-17 12:30:00,72.95,72.95,72.14,72.21,166444.0,67.3729,67.3729,66.6248,66.6895,166444.0
2021-08-17 13:00:00,72.19,72.94,72.19,72.94,102058.0,66.671,67.3637,66.671,67.3637,102058.0
2021-08-17 13:30:00,72.94,72.94,72.36,72.58,41536.0,67.3637,67.3637,66.828,67.0312,41536.0
2021-08-17 14:00:00,72.57,72.79,72.53,72.55,67376.0,67.022,67.2251,66.985,67.0035,67376.0
2021-08-17 14:30:00,72.57,72.75,72.41,72.75,45724.0,67.022,67.1882,66.8742,67.1882,45724.0
2021-08-17 15:00:00,72.76,72.82,72.6,72.69,93358.0,67.1974,67.2529,67.0497,67.1328,93358.0
2021-08-17 15:30:00,72.72,72.92,72.53,72.85,427030.0,67.1605,67.3452,66.985,67.2806,427030.0
2021-08-18 09:30:00,72.36,72.95,72.14,72.86,157622.0,66.828,67.3729,66.6248,67.2898,157622.0
2021-08-18 10:00:00,72.89,73.36,72.6,73.14,105652.0,67.3175,67.7516,67.0497,67.5484,105652.0
2021-08-18 10:30:00,73.14,73.32,72.85,72.9,166482.0,67.5484,67.7146,67.2806,67.3267,166482.0
2021-08-18 11:00:00,72.9,73.14,72.83,73.04,98404.0,67.3267,67.5484,67.2621,67.456,98404.0
2021-08-18 11:30:00,73.04,73.06,72.79,72.83,111430.0,67.456,67.4745,67.2251,67.2621,111430.0
2021-08-18 12:00:00,72.84,72.85,72.27,72.51,137890.0,67.2713,67.2806,66.7449,66.9666,137890.0
2021-08-18 12:30:00,72.5,72.88,72.5,72.86,82434.0,66.9573,67.3083,66.9573,67.2898,82434.0
2021-08-18 13:00:00,72.85,72.88,72.74,72.79,46816.0,67.2806,67.3083,67.179,67.2251,46816.0
2021-08-18 13:30:00,72.79,72.81,72.66,72.7,62120.0,67.2251,67.2436,67.1051,67.142,62120.0
2021-08-18 14:00:00,72.66,72.99,72.24,72.62,117408.0,67.1051,67.4099,66.7172,67.0681,117408.0
2021-08-18 14:30:00,72.61,72.74,72.54,72.71,95578.0,67.0589,67.179,66.9943,67.1513,95578.0
2021-08-18 15:00:00,72.71,72.76,72.58,72.58,122740.0,67.1513,67.1974,67.0312,67.0312,122740.0
2021-08-18 15:30:00,72.58,72.58,71.73,71.82,457622.0,67.0312,67.0312,66.2462,66.3293,457622.0
2021-08-19 09:30:00,71.16,71.43,70.49,70.8,281148.0,65.9189,66.169,65.2982,65.5854,281148.0
2021-08-19 10:00:00,70.81,71.44,70.81,71.23,170238.0,65.5946,66.1782,65.5946,65.9837,170238.0
2021-08-19 10:30:00,71.23,71.5,70.83,71.45,106092.0,65.9837,66.2338,65.6132,66.1875,106092.0
2021-08-19 11:00:00,71.49,71.64,71.29,71.3,90924.0,66.2246,66.3635,66.0393,66.0485,90924.0
2021-08-19 11:30:00,71.37,72.13,71.31,71.9,137990.0,66.1134,66.8174,66.0578,66.6044,137990.0
2021-08-19 12:00:00,71.89,72.18,71.81,71.94,73068.0,66.5951,66.8637,66.521,66.6414,73068.0
2021-08-19 12:30:00,71.95,72.22,71.92,72.21,93108.0,66.6507,66.9008,66.6229,66.8915,93108.0
2021-08-19 13:00:00,72.21,72.3,72.04,72.18,163108.0,66.8915,66.9749,66.734,66.8637,163108.0
2021-08-19 13:30:00,72.11,72.39,72.05,72.1,64662.0,66.7989,67.0583,66.7433,66.7896,64662.0
2021-08-19 14:00:00,72.08,72.2,71.51,71.54,106366.0,66.7711,66.8823,66.2431,66.2709,106366.0
2021-08-19 14:30:00,71.51,71.76,71.43,71.72,354214.0,66.2431,66.4747,66.169,66.4376,354214.0
2021-08-19 15:00:00,71.75,72.08,71.75,72.05,163592.0,66.4654,66.7711,66.4654,66.7433,163592.0
2021-08-19 15:30:00,72.06,72.19,71.86,72.14,385636.0,66.7526,66.873,66.5673,66.8267,385636.0
2021-08-20 09:30:00,72.2,73.06,71.67,72.79,220650.0,66.8823,67.6789,66.3913,67.4288,220650.0
2021-08-20 10:00:00,72.75,73.03,72.53,72.6,88636.0,67.3917,67.6511,67.188,67.2528,88636.0
2021-08-20 10:30:00,72.6,72.88,72.29,72.31,101440.0,67.2528,67.5122,66.9656,66.9842,101440.0
2021-08-20 11:00:00,72.32,72.36,72.04,72.18,98952.0,66.9934,67.0305,66.734,66.8637,98952.0
2021-08-20 11:30:00,72.16,72.27,71.54,71.61,87190.0,66.8452,66.9471,66.2709,66.3357,87190.0
2021-08-20 12:00:00,71.61,71.76,71.47,71.73,270314.0,66.3357,66.4747,66.206,66.4469,270314.0
2021-08-20 12:30:00,71.74,72.48,71.73,72.47,254698.0,66.4561,67.1416,66.4469,67.1324,254698.0
2021-08-20 13:00:00,72.45,72.52,72.21,72.21,172912.0,67.1138,67.1787,66.8915,66.8915,172912.0
2021-08-20 13:30:00,72.22,72.23,72.02,72.03,276892.0,66.9008,66.91,66.7155,66.7248,276892.0
2021-08-20 14:00:00,72.04,72.26,72.04,72.1,44514.0,66.734,66.9378,66.734,66.7896,44514.0
2021-08-20 14:30:00,72.12,72.32,72.06,72.16,224806.0,66.8081,66.9934,66.7526,66.8452,224806.0
2021-08-20 15:00:00,72.17,72.28,72.0,72.06,159122.0,66.8545,66.9564,66.697,66.7526,159122.0
2021-08-20 15:30:00,72.06,72.48,71.98,72.39,894038.0,66.7526,67.1416,66.6785,67.0583,894038.0
2021-08-23 09:30:00,73.0,74.11,73.0,73.56,210238.0,67.6233,68.6516,67.6233,68.1421,210238.0
2021-08-23 10:00:00,73.58,73.63,72.83,72.91,277070.0,68.1606,68.2069,67.4659,67.54,277070.0
2021-08-23 10:30:00,72.92,73.45,72.92,73.3,250780.0,67.5492,68.0402,67.5492,67.9012,250780.0
2021-08-23 11:00:00,73.33,73.48,73.2,73.28,274568.0,67.929,68.068,67.8086,67.8827,274568.0
2021-08-23 11:30:00,73.3,73.64,73.28,73.59,551048.0,67.9012,68.2162,67.8827,68.1699,551048.0
2021-08-23 12:00:00,73.58,74.01,73.57,73.84,261116.0,68.1606,68.5589,68.1514,68.4015,261116.0
2021-08-23 12:30:00,73.85,73.91,73.72,73.86,141232.0,68.4107,68.4663,68.2903,68.42,141232.0
2021-08-23 13:00:00,73.87,74.1,73.84,74.07,200672.0,68.4293,68.6423,68.4015,68.6145,200672.0
2021-08-23 13:30:00,74.06,74.08,73.83,73.97,101578.0,68.6053,68.6238,68.3922,68.5219,101578.0
2021-08-23 14:00:00,73.97,74.11,73.94,74.02,119572.0,68.5219,68.6516,68.4941,68.5682,119572.0
2021-08-23 14:30:00,74.04,74.18,74.0,74.09,86214.0,68.5867,68.7164,68.5497,68.6331,86214.0
2021-08-23 15:00:00,74.1,74.12,73.77,73.89,119578.0,68.6423,68.6608,68.3366,68.4478,119578.0
2021-08-23 15:30:00,73.88,74.05,73.76,73.92,360474.0,68.4385,68.596,68.3274,68.4756,360474.0
2021-08-24 09:30:00,74.26,75.05,74.25,74.56,167394.0,68.7905,69.5223,68.7813,69.0684,167394.0
2021-08-24 10:00:00,74.54,74.61,74.18,74.36,52782.0,69.0499,69.1148,68.7164,68.8832,52782.0
2021-08-24 10:30:00,74.41,74.67,74.33,74.57,84298.0,68.9295,69.1703,68.8554,69.0777,84298.0
2021-08-24 11:00:00,74.55,74.7,74.25,74.32,65512.0,69.0592,69.1981,68.7813,68.8461,65512.0
2021-08-24 11:30:00,74.26,74.49,74.2,74.47,36340.0,68.7905,69.0036,68.735,68.9851,36340.0
2021-08-24 12:00:00,74.46,74.61,74.42,74.47,25410.0,68.9758,69.1148,68.9387,68.9851,25410.0
2021-08-24 12:30:00,74.43,74.64,74.42,74.5,60422.0,68.948,69.1425,68.9387,69.0129,60422.0
2021-08-24 13:00:00,74.5,74.54,74.24,74.28,67436.0,69.0129,69.0499,68.772,68.8091,67436.0
2021-08-24 13:30:00,74.26,74.3,74.09,74.14,44890.0,68.7905,68.8276,68.6331,68.6794,44890.0
2021-08-24 14:00:00,74.17,74.22,73.92,74.22,66900.0,68.7072,68.7535,68.4756,68.7535,66900.0
2021-08-24 14:30:00,74.23,74.25,74.08,74.2,69694.0,68.7627,68.7813,68.6238,68.735,69694.0
2021-08-24 15:00:00,74.21,74.21,74.01,74.1,85846.0,68.7442,68.7442,68.5589,68.6423,85846.0
2021-08-24 15:30:00,74.1,74.11,73.89,74.04,313030.0,68.6423,68.6516,68.4478,68.5867,313030.0
2021-08-25 09:30:00,75.45,75.89,75.04,75.33,343364.0,69.8929,70.3005,69.5131,69.7817,343364.0
2021-08-25 10:00:00,75.33,75.42,75.08,75.17,230506.0,69.7817,69.8651,69.5501,69.6335,230506.0
2021-08-25 10:30:00,75.2,75.25,74.76,74.77,283910.0,69.6613,69.7076,69.2537,69.263,283910.0
2021-08-25 11:00:00,74.74,74.99,74.67,74.89,78320.0,69.2352,69.4668,69.1703,69.3741,78320.0
2021-08-25 11:30:00,74.86,75.23,74.86,75.16,89836.0,69.3463,69.6891,69.3463,69.6242,89836.0
2021-08-25 12:00:00,75.19,75.69,75.17,75.65,180300.0,69.652,70.1152,69.6335,70.0782,180300.0
2021-08-25 12:30:00,75.66,75.74,75.6,75.7,96266.0,70.0874,70.1615,70.0318,70.1245,96266.0
2021-08-25 13:00:00,75.69,75.88,75.63,75.83,116484.0,70.1152,70.2912,70.0596,70.2449,116484.0
2021-08-25 13:30:00,75.83,76.02,75.81,75.85,146870.0,70.2449,70.4209,70.2264,70.2634,146870.0
2021-08-25 14:00:00,75.88,76.25,75.75,75.9,146598.0,70.2912,70.634,70.1708,70.3097,146598.0
2021-08-25 14:30:00,75.89,75.94,75.63,75.64,156418.0,70.3005,70.3468,70.0596,70.0689,156418.0
2021-08-25 15:00:00,75.64,75.67,75.36,75.48,173508.0,70.0689,70.0967,69.8095,69.9207,173508.0
2021-08-25 15:30:00,75.48,75.73,75.33,75.72,720004.0,69.9207,70.1523,69.7817,70.143,720004.0
2021-08-26 09:30:00,75.56,76.47,75.24,76.45,150182.0,69.9948,70.8378,69.6984,70.8192,150182.0
2021-08-26 10:00:00,76.45,76.69,75.75,76.06,146736.0,70.8192,71.0416,70.1708,70.458,146736.0
2021-08-26 10:30:00,76.06,76.28,75.8,75.86,86822.0,70.458,70.6618,70.2171,70.2727,86822.0
2021-08-26 11:00:00,75.88,76.11,75.58,76.04,127720.0,70.2912,70.5043,70.0133,70.4394,127720.0
2021-08-26 11:30:00,76.06,76.46,76.0,76.45,92044.0,70.458,70.8285,70.4024,70.8192,92044.0
2021-08-26 12:00:00,76.45,76.73,76.45,76.72,68484.0,70.8192,71.0786,70.8192,71.0693,68484.0
2021-08-26 12:30:00,76.73,76.89,76.7,76.87,90922.0,71.0786,71.2268,71.0508,71.2083,90922.0
2021-08-26 13:00:00,76.87,77.24,76.74,77.19,259656.0,71.2083,71.551,71.0879,71.5047,259656.0
2021-08-26 13:30:00,77.2,77.64,77.05,77.51,215996.0,71.514,71.9216,71.375,71.8012,215996.0
2021-08-26 14:00:00,77.51,77.67,77.33,77.65,214732.0,71.8012,71.9494,71.6344,71.9308,214732.0
2021-08-26 14:30:00,77.64,77.65,77.42,77.52,302414.0,71.9216,71.9308,71.7178,71.8104,302414.0
2021-08-26 15:00:00,77.51,78.07,77.32,77.9,734548.0,71.8012,72.3199,71.6252,72.1624,734548.0
2021-08-26 15:30:00,77.86,78.16,77.84,77.98,794596.0,72.1254,72.4033,72.1069,72.2365,794596.0
2021-08-27 09:30:00,78.08,78.81,77.89,78.56,196622.0,72.3292,73.0054,72.1532,72.7738,196622.0
2021-08-27 10:00:00,78.58,79.22,78.42,78.85,273086.0,72.7924,73.3852,72.6441,73.0425,273086.0
2021-08-27 10:30:00,78.89,79.23,78.55,79.01,176240.0,73.0795,73.3945,72.7646,73.1907,176240.0
2021-08-27 11:00:00,79.05,79.4,79.04,79.1,128682.0,73.2277,73.552,73.2185,73.2741,128682.0
2021-08-27 11:30:00,79.08,79.72,79.08,79.6,162386.0,73.2555,73.8484,73.2555,73.7372,162386.0
2021-08-27 12:00:00,79.58,79.61,79.36,79.44,91310.0,73.7187,73.7465,73.5149,73.589,91310.0
2021-08-27 12:30:00,79.44,79.58,79.38,79.38,96728.0,73.589,73.7187,73.5334,73.5334,96728.0
2021-08-27 13:00:00,79.36,79.63,79.28,79.55,160404.0,73.5149,73.765,73.4408,73.6909,160404.0
2021-08-27 13:30:00,79.55,79.94,79.5,79.92,137384.0,73.6909,74.0522,73.6446,74.0337,137384.0
2021-08-27 14:00:00,79.92,80.03,79.83,80.03,202762.0,74.0337,74.1356,73.9503,74.1356,202762.0
2021-08-27 14:30:00,80.02,80.18,79.88,79.92,190092.0,74.1263,74.2745,73.9966,74.0337,190092.0
2021-08-27 15:00:00,79.92,80.0,79.8,79.8,136974.0,74.0337,74.1078,73.9225,73.9225,136974.0
2021-08-27 15:30:00,79.8,79.8,79.58,79.7,366402.0,73.9225,73.9225,73.7187,73.8299,366402.0
2021-08-30 09:30:00,79.88,80.09,79.18,79.61,178222.0,73.9966,74.1911,73.3482,73.7465,178222.0
2021-08-30 10:00:00,79.5,79.54,79.0,79.18,88868.0,73.6446,73.6816,73.1814,73.3482,88868.0
2021-08-30 10:30:00,79.17,79.49,79.1,79.41,71574.0,73.3389,73.6353,73.2741,73.5612,71574.0
2021-08-30 11:00:00,79.42,79.53,79.11,79.26,81524.0,73.5705,73.6724,73.2833,73.4223,81524.0
2021-08-30 11:30:00,79.22,79.38,79.21,79.32,102006.0,73.3852,73.5334,73.376,73.4778,102006.0
2021-08-30 12:00:00,79.33,79.51,79.21,79.33,105170.0,73.4871,73.6539,73.376,73.4871,105170.0
2021-08-30 12:30:00,79.35,79.41,79.12,79.16,75322.0,73.5056,73.5612,73.2926,73.3296,75322.0
2021-08-30 13:00:00,79.17,79.24,79.1,79.15,91924.0,73.3389,73.4037,73.2741,73.3204,91924.0
2021-08-30 13:30:00,79.17,79.45,79.11,79.42,80770.0,73.3389,73.5983,73.2833,73.5705,80770.0
2021-08-30 14:00:00,79.42,79.5,79.33,79.38,96992.0,73.5705,73.6446,73.4871,73.5334,96992.0
2021-08-30 14:30:00,79.36,79.52,79.3,79.46,95968.0,73.5149,73.6631,73.4593,73.6075,95968.0
2021-08-30 15:00:00,79.45,79.64,79.42,79.56,93190.0,73.5983,73.7743,73.5705,73.7002,93190.0
2021-08-30 15:30:00,79.55,79.78,79.48,79.5,403020.0,73.6909,73.904,73.6261,73.6446,403020.0
2021-08-31 09:30:00,79.54,79.54,77.5,77.75,303328.0,73.6816,73.6816,71.7919,72.0235,303328.0
2021-08-31 10:00:00,77.67,78.05,77.66,77.88,211260.0,71.9494,72.3014,71.9401,72.1439,211260.0
2021-08-31 10:30:00,77.86,78.36,77.78,78.15,65962.0,72.1254,72.5886,72.0513,72.394,65962.0
2021-08-31 11:00:00,78.16,78.64,77.92,78.41,71750.0,72.4033,72.8479,72.181,72.6349,71750.0
2021-08-31 11:30:00,78.42,78.86,78.41,78.81,76902.0,72.6441,73.0517,72.6349,73.0054,76902.0
2021-08-31 12:00:00,78.83,79.23,78.74,79.22,111840.0,73.0239,73.3945,72.9406,73.3852,111840.0
2021-08-31 12:30:00,79.22,79.24,79.06,79.2,59504.0,73.3852,73.4037,73.237,73.3667,59504.0
2021-08-31 13:00:00,79.2,79.23,78.94,79.04,61792.0,73.3667,73.3945,73.1258,73.2185,61792.0
2021-08-31 13:30:00,79.03,79.21,78.92,79.21,57802.0,73.2092,73.376,73.1073,73.376,57802.0
2021-08-31 14:00:00,79.22,79.39,79.16,79.31,48940.0,73.3852,73.5427,73.3296,73.4686,48940.0
2021-08-31 14:30:00,79.33,79.47,79.29,79.32,74616.0,73.4871,73.6168,73.4501,73.4778,74616.0
2021-08-31 15:00:00,79.33,79.33,78.77,78.8,155618.0,73.4871,73.4871,72.9684,72.9961,155618.0
2021-08-31 15:30:00,78.79,79.11,78.61,78.69,610336.0,72.9869,73.2833,72.8201,72.8943,610336.0
2021-09-01 09:30:00,79.25,79.34,78.11,78.2,225016.0,73.413,73.4964,72.357,72.4403,225016.0
2021-09-01 10:00:00,78.17,78.33,77.61,78.03,265378.0,72.4125,72.5608,71.8938,72.2829,265378.0
2021-09-01 10:30:00,78.08,78.26,77.83,78.16,117968.0,72.3292,72.4959,72.0976,72.4033,117968.0
2021-09-01 11:00:00,78.16,78.17,77.79,77.8,207038.0,72.4033,72.4125,72.0605,72.0698,207038.0
2021-09-01 11:30:00,77.8,77.89,77.52,77.83,175534.0,72.0698,72.1532,71.8104,72.0976,175534.0
2021-09-01 12:00:00,77.83,78.2,77.81,78.18,82560.0,72.0976,72.4403,72.0791,72.4218,82560.0
2021-09-01 12:30:00,78.15,78.43,78.11,78.15,57372.0,72.394,72.6534,72.357,72.394,57372.0
2021-09-01 13:00:00,78.18,78.24,78.06,78.13,70732.0,72.4218,72.4774,72.3107,72.3755,70732.0
2021-09-01 13:30:00,78.16,78.17,78.03,78.13,62608.0,72.4033,72.4125,72.2829,72.3755,62608.0
2021-09-01 14:00:00,78.11,78.13,77.95,78.07,77262.0,72.357,72.3755,72.2088,72.3199,77262.0
2021-09-01 14:30:00,78.08,78.08,77.8,77.97,100502.0,72.3292,72.3292,72.0698,72.2273,100502.0
2021-09-01 15:00:00,77.95,78.18,77.92,78.15,125786.0,72.2088,72.4218,72.181,72.394,125786.0
2021-09-01 15:30:00,78.15,78.23,77.74,77.8,374690.0,72.394,72.4681,72.0142,72.0698,374690.0
2021-09-02 09:30:00,77.66,78.23,77.61,77.91,295806.0,71.9401,72.4681,71.8938,72.1717,295806.0
2021-09-02 10:00:00,77.89,77.98,77.57,77.68,192196.0,72.1532,72.2365,71.8567,71.9586,192196.0
2021-09-02 10:30:00,77.67,78.08,77.64,77.85,177052.0,71.9494,72.3292,71.9216,72.1161,177052.0
2021-09-02 11:00:00,77.83,78.11,77.81,78.01,164198.0,72.0976,72.357,72.0791,72.2643,164198.0
2021-09-02 11:30:00,78.0,78.17,77.94,77.98,116374.0,72.2551,72.4125,72.1995,72.2365,116374.0
2021-09-02 12:00:00,78.0,78.09,77.97,78.08,96196.0,72.2551,72.3384,72.2273,72.3292,96196.0
2021-09-02 12:30:00,78.1,78.26,78.04,78.26,87558.0,72.3477,72.4959,72.2921,72.4959,87558.0
2021-09-02 13:00:00,78.25,78.3,78.03,78.05,72032.0,72.4867,72.533,72.2829,72.3014,72032.0
2021-09-02 13:30:00,78.05,78.1,77.84,77.95,83252.0,72.3014,72.3477,72.1069,72.2088,83252.0
2021-09-02 14:00:00,77.95,77.95,77.72,77.73,118498.0,72.2088,72.2088,71.9957,72.005,118498.0
2021-09-02 14:30:00,77.73,77.92,77.69,77.89,107014.0,72.005,72.181,71.9679,72.1532,107014.0
2021-09-02 15:00:00,77.92,77.94,77.77,77.78,75022.0,72.181,72.1995,72.042,72.0513,75022.0
2021-09-02 15:30:00,77.78,78.15,77.72,78.14,439190.0,72.0513,72.394,71.9957,72.3848,439190.0
2021-09-03 09:30:00,77.92,79.03,77.89,79.0,123742.0,72.181,73.2092,72.1532,73.1814,123742.0
2021-09-03 10:00:00,79.03,79.05,78.57,78.76,98530.0,73.2092,73.2277,72.7831,72.9591,98530.0
2021-09-03 10:30:00,78.76,78.83,78.46,78.83,103710.0,72.9591,73.0239,72.6812,73.0239,103710.0
2021-09-03 11:00:00,78.82,78.96,78.75,78.75,92012.0,73.0147,73.1444,72.9498,72.9498,92012.0
2021-09-03 11:30:00,78.74,78.74,78.38,78.41,71580.0,72.9406,72.9406,72.6071,72.6349,71580.0
2021-09-03 12:00:00,78.38,78.45,78.33,78.43,60318.0,72.6071,72.6719,72.5608,72.6534,60318.0
2021-09-03 12:30:00,78.42,78.49,78.26,78.49,56050.0,72.6441,72.709,72.4959,72.709,56050.0
2021-09-03 13:00:00,78.49,78.75,78.49,78.71,44260.0,72.709,72.9498,72.709,72.9128,44260.0
2021-09-03 13:30:00,78.72,78.83,78.63,78.81,33078.0,72.922,73.0239,72.8387,73.0054,33078.0
2021-09-03 14:00:00,78.82,78.84,78.64,78.67,34404.0,73.0147,73.0332,72.8479,72.8757,34404.0
2021-09-03 14:30:00,78.67,78.71,78.55,78.56,66774.0,72.8757,72.9128,72.7646,72.7738,66774.0
2021-09-03 15:00:00,78.56,78.73,78.49,78.49,39882.0,72.7738,72.9313,72.709,72.709,39882.0
2021-09-03 15:30:00,78.51,78.55,78.37,78.42,171064.0,72.7275,72.7646,72.5978,72.6441,171064.0
2021-09-07 09:30:00,78.66,78.66,78.01,78.15,108986.0,72.8665,72.8665,72.2643,72.394,108986.0
2021-09-07 10:00:00,78.08,78.33,77.81,78.17,108188.0,72.3292,72.5608,72.0791,72.4125,108188.0
2021-09-07 10:30:00,78.16,78.25,77.98,78.18,80524.0,72.4033,72.4867,72.2365,72.4218,80524.0
2021-09-07 11:00:00,78.18,78.2,77.76,78.13,107662.0,72.4218,72.4403,72.0327,72.3755,107662.0
2021-09-07 11:30:00,78.14,78.21,77.85,77.86,93850.0,72.3848,72.4496,72.1161,72.1254,93850.0
2021-09-07 12:00:00,77.86,77.93,77.78,77.83,68506.0,72.1254,72.1902,72.0513,72.0976,68506.0
2021-09-07 12:30:00,77.83,78.11,77.83,78.1,45744.0,72.0976,72.357,72.0976,72.3477,45744.0
2021-09-07 13:00:00,78.11,78.15,78.01,78.08,32020.0,72.357,72.394,72.2643,72.3292,32020.0
2021-09-07 13:30:00,78.1,78.14,77.91,77.95,62046.0,72.3477,72.3848,72.1717,72.2088,62046.0
2021-09-07 14:00:00,77.94,77.97,77.74,77.77,115038.0,72.1995,72.2273,72.0142,72.042,115038.0
2021-09-07 14:30:00,77.77,77.92,77.72,77.92,51012.0,72.042,72.181,71.9957,72.181,51012.0
2021-09-07 15:00:00,77.94,78.03,77.89,77.93,44156.0,72.1995,72.2829,72.1532,72.1902,44156.0
2021-09-07 15:30:00,77.92,78.14,77.91,78.02,222820.0,72.181,72.3848,72.1717,72.2736,222820.0
2021-09-08 09:30:00,77.76,78.0,76.98,77.36,146738.0,72.0327,72.2551,71.3102,71.6622,146738.0
2021-09-08 10:00:00,77.41,77.79,77.17,77.53,196822.0,71.7085,72.0605,71.4862,71.8197,196822.0
2021-09-08 10:30:00,77.49,77.53,76.7,76.8,118188.0,71.7826,71.8197,71.0508,71.1435,118188.0
2021-09-08 11:00:00,76.91,77.28,76.91,77.09,87528.0,71.2454,71.5881,71.2454,71.4121,87528.0
2021-09-08 11:30:00,77.05,77.1,76.5,76.66,83554.0,71.375,71.4214,70.8656,71.0138,83554.0
2021-09-08 12:00:00,76.66,77.13,76.56,77.08,63264.0,71.0138,71.4491,70.9211,71.4028,63264.0
2021-09-08 12:30:00,77.07,77.22,77.0,77.16,45158.0,71.3936,71.5325,71.3287,71.4769,45158.0
2021-09-08 13:00:00,77.21,77.25,76.99,77.16,48794.0,71.5233,71.5603,71.3195,71.4769,48794.0
2021-09-08 13:30:00,77.19,77.21,77.06,77.1,40046.0,71.5047,71.5233,71.3843,71.4214,40046.0
2021-09-08 14:00:00,77.11,77.31,77.04,77.08,51722.0,71.4306,71.6159,71.3658,71.4028,51722.0
2021-09-08 14:30:00,77.07,77.2,77.04,77.2,53842.0,71.3936,71.514,71.3658,71.514,53842.0
2021-09-08 15:00:00,77.21,77.33,77.16,77.21,58022.0,71.5233,71.6344,71.4769,71.5233,58022.0
2021-09-08 15:30:00,77.22,77.22,77.06,77.14,194722.0,71.5325,71.5325,71.3843,71.4584,194722.0
2021-09-09 09:30:00,77.28,77.57,76.81,76.89,168836.0,71.5881,71.8567,71.1527,71.2268,168836.0
2021-09-09 10:00:00,76.91,77.67,76.89,77.64,89892.0,71.2454,71.9494,71.2268,71.9216,89892.0
2021-09-09 10:30:00,77.69,77.9,77.54,77.63,109244.0,71.9679,72.1624,71.829,71.9123,109244.0
2021-09-09 11:00:00,77.63,78.06,77.63,77.81,163692.0,71.9123,72.3107,71.9123,72.0791,163692.0
2021-09-09 11:30:00,77.8,77.97,77.71,77.97,53980.0,72.0698,72.2273,71.9864,72.2273,53980.0
2021-09-09 12:00:00,78.01,78.11,77.83,78.02,86768.0,72.2643,72.357,72.0976,72.2736,86768.0
2021-09-09 12:30:00,78.02,78.09,77.78,77.78,122140.0,72.2736,72.3384,72.0513,72.0513,122140.0
2021-09-09 13:00:00,77.77,77.84,77.5,77.58,77840.0,72.042,72.1069,71.7919,71.866,77840.0
2021-09-09 13:30:00,77.55,77.73,77.41,77.69,88492.0,71.8382,72.005,71.7085,71.9679,88492.0
2021-09-09 14:00:00,77.69,77.97,77.53,77.94,90948.0,71.9679,72.2273,71.8197,72.1995,90948.0
2021-09-09 14:30:00,77.91,78.05,77.74,77.98,94068.0,72.1717,72.3014,72.0142,72.2365,94068.0
2021-09-09 15:00:00,77.97,78.13,77.92,78.05,164748.0,72.2273,72.3755,72.181,72.3014,164748.0
2021-09-09 15:30:00,78.0,78.41,77.94,77.99,322714.0,72.2551,72.6349,72.1995,72.2458,322714.0
2021-09-10 09:30:00,78.64,80.01,78.64,79.88,322044.0,72.8479,74.117,72.8479,73.9966,322044.0
2021-09-10 10:00:00,79.91,79.91,79.13,79.24,186830.0,74.0244,74.0244,73.3018,73.4037,186830.0
2021-09-10 10:30:00,79.2,79.31,78.7,79.01,184778.0,73.3667,73.4686,72.9035,73.1907,184778.0
2021-09-10 11:00:00,79.03,79.21,78.76,78.99,133448.0,73.2092,73.376,72.9591,73.1722,133448.0
2021-09-10 11:30:00,79.01,79.63,79.01,79.56,114302.0,73.1907,73.765,73.1907,73.7002,114302.0
2021-09-10 12:00:00,79.52,79.9,79.46,79.78,102216.0,73.6631,74.0151,73.6075,73.904,102216.0
2021-09-10 12:30:00,79.8,80.13,79.69,80.08,103982.0,73.9225,74.2282,73.8206,74.1819,103982.0
2021-09-10 13:00:00,80.08,80.38,79.96,80.03,231960.0,74.1819,74.4598,74.0707,74.1356,231960.0
2021-09-10 13:30:00,80.01,80.12,79.86,79.9,91068.0,74.117,74.2189,73.9781,74.0151,91068.0
2021-09-10 14:00:00,79.9,80.08,79.77,79.78,80070.0,74.0151,74.1819,73.8947,73.904,80070.0
2021-09-10 14:30:00,79.78,79.79,79.5,79.61,113126.0,73.904,73.9132,73.6446,73.7465,113126.0
2021-09-10 15:00:00,79.6,79.61,79.14,79.14,182430.0,73.7372,73.7465,73.3111,73.3111,182430.0
2021-09-10 15:30:00,79.15,79.18,78.71,78.74,347606.0,73.3204,73.3482,72.9128,72.9406,347606.0
2021-09-13 09:30:00,79.78,80.26,79.39,79.96,335338.0,73.904,74.3486,73.5427,74.0707,335338.0
2021-09-13 10:00:00,80.0,80.1,79.05,79.14,255584.0,74.1078,74.2004,73.2277,73.3111,255584.0
2021-09-13 10:30:00,79.14,79.86,78.83,79.8,139676.0,73.3111,73.9781,73.0239,73.9225,139676.0
2021-09-13 11:00:00,79.83,79.99,79.05,79.42,136546.0,73.9503,74.0985,73.2277,73.5705,136546.0
2021-09-13 11:30:00,79.43,79.83,79.4,79.69,122170.0,73.5797,73.9503,73.552,73.8206,122170.0
2021-09-13 12:00:00,79.72,80.11,79.66,80.06,125890.0,73.8484,74.2097,73.7928,74.1633,125890.0
2021-09-13 12:30:00,80.05,80.15,79.82,79.96,81546.0,74.1541,74.2467,73.941,74.0707,81546.0
2021-09-13 13:00:00,79.97,80.07,79.6,79.63,57830.0,74.08,74.1726,73.7372,73.765,57830.0
2021-09-13 13:30:00,79.64,79.64,79.32,79.5,96080.0,73.7743,73.7743,73.4778,73.6446,96080.0
2021-09-13 14:00:00,79.5,79.74,79.45,79.55,60418.0,73.6446,73.8669,73.5983,73.6909,60418.0
2021-09-13 14:30:00,79.55,79.59,79.32,79.49,44290.0,73.6909,73.728,73.4778,73.6353,44290.0
2021-09-13 15:00:00,79.47,79.91,79.24,79.91,120548.0,73.6168,74.0244,73.4037,74.0244,120548.0
2021-09-13 15:30:00,79.92,80.38,79.86,80.32,356502.0,74.0337,74.4598,73.9781,74.4042,356502.0
2021-09-14 09:30:00,80.78,81.06,79.83,79.88,320666.0,74.8303,75.0897,73.9503,73.9966,320666.0
2021-09-14 10:00:00,79.89,80.36,79.52,79.99,114478.0,74.0059,74.4412,73.6631,74.0985,114478.0
2021-09-14 10:30:00,79.98,80.16,79.83,80.11,120776.0,74.0892,74.256,73.9503,74.2097,120776.0
2021-09-14 11:00:00,80.23,80.63,80.17,80.63,94194.0,74.3208,74.6914,74.2652,74.6914,94194.0
2021-09-14 11:30:00,80.63,80.99,80.57,80.99,180656.0,74.6914,75.0248,74.6358,75.0248,180656.0
2021-09-14 12:00:00,80.99,81.17,80.71,80.79,220700.0,75.0248,75.1916,74.7655,74.8396,220700.0
2021-09-14 12:30:00,80.78,80.82,80.57,80.64,131320.0,74.8303,74.8674,74.6358,74.7006,131320.0
2021-09-14 13:00:00,80.63,80.65,80.41,80.58,136256.0,74.6914,74.7099,74.4876,74.645,136256.0
2021-09-14 13:30:00,80.61,80.77,80.51,80.69,85180.0,74.6728,74.8211,74.5802,74.7469,85180.0
2021-09-14 14:00:00,80.64,80.7,80.26,80.31,138280.0,74.7006,74.7562,74.3486,74.3949,138280.0
2021-09-14 14:30:00,80.31,80.39,79.96,80.18,157768.0,74.3949,74.469,74.0707,74.2745,157768.0
2021-09-14 15:00:00,80.18,80.26,79.92,80.2,134370.0,74.2745,74.3486,74.0337,74.293,134370.0
2021-09-14 15:30:00,80.18,80.38,80.07,80.33,297282.0,74.2745,74.4598,74.1726,74.4135,297282.0
2021-09-15 09:30:00,80.38,80.44,79.67,80.37,146904.0,74.4598,74.5154,73.8021,74.4505,146904.0
2021-09-15 10:00:00,80.35,80.74,80.06,80.32,85400.0,74.432,74.7933,74.1633,74.4042,85400.0
2021-09-15 10:30:00,80.27,80.55,79.93,80.19,75126.0,74.3579,74.6173,74.0429,74.2838,75126.0
2021-09-15 11:00:00,80.23,80.63,80.23,80.52,95762.0,74.3208,74.6914,74.3208,74.5895,95762.0
2021-09-15 11:30:00,80.5,80.55,80.34,80.55,67168.0,74.5709,74.6173,74.4227,74.6173,67168.0
2021-09-15 12:00:00,80.58,80.72,80.39,80.64,79988.0,74.645,74.7747,74.469,74.7006,79988.0
2021-09-15 12:30:00,80.67,80.92,80.63,80.85,102794.0,74.7284,74.96,74.6914,74.8952,102794.0
2021-09-15 13:00:00,80.86,80.86,80.52,80.58,83774.0,74.9044,74.9044,74.5895,74.645,83774.0
2021-09-15 13:30:00,80.57,80.7,80.49,80.55,88080.0,74.6358,74.7562,74.5617,74.6173,88080.0
2021-09-15 14:00:00,80.53,80.77,80.5,80.6,67448.0,74.5987,74.8211,74.5709,74.6636,67448.0
2021-09-15 14:30:00,80.61,80.64,80.44,80.5,109076.0,74.6728,74.7006,74.5154,74.5709,109076.0
2021-09-15 15:00:00,80.54,80.75,80.54,80.66,63374.0,74.608,74.8025,74.608,74.7192,63374.0
2021-09-15 15:30:00,80.64,81.12,80.61,81.1,345616.0,74.7006,75.1453,74.6728,75.1267,345616.0
2021-09-16 09:30:00,80.44,80.86,80.11,80.85,240642.0,74.5154,74.9044,74.2097,74.8952,240642.0
2021-09-16 10:00:00,80.83,80.83,80.57,80.79,70192.0,74.8766,74.8766,74.6358,74.8396,70192.0
2021-09-16 10:30:00,80.78,81.0,80.48,80.54,116310.0,74.8303,75.0341,74.5524,74.608,116310.0
2021-09-16 11:00:00,80.51,80.83,80.47,80.73,128892.0,74.5802,74.8766,74.5431,74.784,128892.0
2021-09-16 11:30:00,80.72,81.02,80.71,80.94,58724.0,74.7747,75.0526,74.7655,74.9785,58724.0
2021-09-16 12:00:00,80.95,81.08,80.82,80.93,64356.0,74.9878,75.1082,74.8674,74.9693,64356.0
2021-09-16 12:30:00,80.93,81.25,80.93,81.23,63914.0,74.9693,75.2657,74.9693,75.2472,63914.0
2021-09-16 13:00:00,81.2,81.36,81.11,81.31,96372.0,75.2194,75.3676,75.136,75.3213,96372.0
2021-09-16 13:30:00,81.31,81.92,81.23,81.9,327752.0,75.3213,75.8864,75.2472,75.8678,327752.0
2021-09-16 14:00:00,81.9,82.1,81.64,81.66,208294.0,75.8678,76.0531,75.627,75.6455,208294.0
2021-09-16 14:30:00,81.71,81.82,81.61,81.73,76692.0,75.6918,75.7937,75.5992,75.7103,76692.0
2021-09-16 15:00:00,81.74,81.93,81.53,81.53,57970.0,75.7196,75.8956,75.5251,75.5251,57970.0
2021-09-16 15:30:00,81.53,81.71,81.47,81.56,305064.0,75.5251,75.6918,75.4695,75.5529,305064.0
2021-09-17 09:30:00,81.31,81.5,80.38,80.5,591362.0,75.3213,75.4973,74.4598,74.5709,591362.0
2021-09-17 10:00:00,80.47,80.66,80.04,80.09,198850.0,74.5431,74.7192,74.1448,74.1911,198850.0
2021-09-17 10:30:00,80.07,80.5,80.03,80.47,103292.0,74.1726,74.5709,74.1356,74.5431,103292.0
2021-09-17 11:00:00,80.45,80.83,80.21,80.54,168452.0,74.5246,74.8766,74.3023,74.608,168452.0
2021-09-17 11:30:00,80.51,80.67,80.35,80.58,69822.0,74.5802,74.7284,74.432,74.645,69822.0
2021-09-17 12:00:00,80.58,80.81,80.53,80.75,62838.0,74.645,74.8581,74.5987,74.8025,62838.0
2021-09-17 12:30:00,80.77,80.96,80.77,80.83,114624.0,74.8211,74.9971,74.8211,74.8766,114624.0
2021-09-17 13:00:00,80.88,80.92,80.71,80.82,146520.0,74.923,74.96,74.7655,74.8674,146520.0
2021-09-17 13:30:00,80.81,80.81,80.54,80.63,160704.0,74.8581,74.8581,74.608,74.6914,160704.0
2021-09-17 14:00:00,80.61,80.83,80.61,80.63,184086.0,74.6728,74.8766,74.6728,74.6914,184086.0
2021-09-17 14:30:00,80.64,80.89,80.61,80.85,84206.0,74.7006,74.9322,74.6728,74.8952,84206.0
2021-09-17 15:00:00,80.86,81.09,80.69,80.72,205106.0,74.9044,75.1175,74.7469,74.7747,205106.0
2021-09-17 15:30:00,80.73,81.08,79.67,80.55,1156486.0,74.784,75.1082,73.8021,74.6173,1156486.0
2021-09-20 09:30:00,79.11,79.15,78.02,78.86,262246.0,73.2833,73.3204,72.2736,73.0517,262246.0
2021-09-20 10:00:00,78.79,79.19,78.59,78.66,209558.0,72.9869,73.3574,72.8016,72.8665,209558.0
2021-09-20 10:30:00,78.67,78.86,78.48,78.74,199588.0,72.8757,73.0517,72.6997,72.9406,199588.0
2021-09-20 11:00:00,78.74,79.03,78.67,79.02,140504.0,72.9406,73.2092,72.8757,73.1999,140504.0
2021-09-20 11:30:00,79.01,79.04,78.3,78.38,243720.0,73.1907,73.2185,72.533,72.6071,243720.0
2021-09-20 12:00:00,78.35,78.46,78.09,78.16,217510.0,72.5793,72.6812,72.3384,72.4033,217510.0
2021-09-20 12:30:00,78.12,78.18,77.56,77.63,216046.0,72.3662,72.4218,71.8475,71.9123,216046.0
2021-09-20 13:00:00,77.63,77.85,77.42,77.85,143714.0,71.9123,72.1161,71.7178,72.1161,143714.0
2021-09-20 13:30:00,77.85,77.98,77.61,77.95,129940.0,72.1161,72.2365,71.8938,72.2088,129940.0
2021-09-20 14:00:00,77.95,78.14,77.39,77.47,217450.0,72.2088,72.3848,71.69,71.7641,217450.0
2021-09-20 14:30:00,77.44,77.61,77.28,77.45,157620.0,71.7363,71.8938,71.5881,71.7456,157620.0
2021-09-20 15:00:00,77.45,77.61,77.16,77.54,251444.0,71.7456,71.8938,71.4769,71.829,251444.0
2021-09-20 15:30:00,77.54,78.36,77.46,78.27,636552.0,71.829,72.5886,71.7548,72.5052,636552.0
2021-09-21 09:30:00,78.74,78.89,77.83,77.99,128022.0,72.9406,73.0795,72.0976,72.2458,128022.0
2021-09-21 10:00:00,78.1,78.1,77.59,77.94,143064.0,72.3477,72.3477,71.8753,72.1995,143064.0
2021-09-21 10:30:00,78.02,78.17,77.54,77.96,1642670.0,72.2736,72.4125,71.829,72.218,1642670.0
2021-09-21 11:00:00,77.94,78.61,77.86,78.49,80462.0,72.1995,72.8201,72.1254,72.709,80462.0
2021-09-21 11:30:00,78.51,78.91,78.51,78.73,79048.0,72.7275,73.098,72.7275,72.9313,79048.0
2021-09-21 12:00:00,78.76,79.04,78.72,78.96,56686.0,72.9591,73.2185,72.922,73.1444,56686.0
2021-09-21 12:30:00,78.98,78.98,78.56,78.72,67462.0,73.1629,73.1629,72.7738,72.922,67462.0
2021-09-21 13:00:00,78.74,78.92,78.62,78.71,46020.0,72.9406,73.1073,72.8294,72.9128,46020.0
2021-09-21 13:30:00,78.67,78.94,78.59,78.64,50088.0,72.8757,73.1258,72.8016,72.8479,50088.0
2021-09-21 14:00:00,78.74,78.81,78.55,78.57,49096.0,72.9406,73.0054,72.7646,72.7831,49096.0
2021-09-21 14:30:00,78.62,79.16,78.61,78.97,50712.0,72.8294,73.3296,72.8201,73.1536,50712.0
2021-09-21 15:00:00,79.0,79.25,78.96,79.13,69882.0,73.1814,73.413,73.1444,73.3018,69882.0
2021-09-21 15:30:00,79.14,79.22,78.61,78.65,263844.0,73.3111,73.3852,72.8201,72.8572,263844.0
2021-09-22 09:30:00,79.46,79.74,78.96,79.71,98864.0,73.6075,73.8669,73.1444,73.8391,98864.0
2021-09-22 10:00:00,79.77,80.02,79.6,79.66,79294.0,73.8947,74.1263,73.7372,73.7928,79294.0
2021-09-22 10:30:00,79.68,80.08,79.6,79.91,60868.0,73.8113,74.1819,73.7372,74.0244,60868.0
2021-09-22 11:00:00,79.97,80.14,79.84,80.08,56884.0,74.08,74.2375,73.9595,74.1819,56884.0
2021-09-22 11:30:00,80.08,80.42,80.08,80.2,102282.0,74.1819,74.4968,74.1819,74.293,102282.0
2021-09-22 12:00:00,80.21,80.46,80.14,80.41,47370.0,74.3023,74.5339,74.2375,74.4876,47370.0
2021-09-22 12:30:00,80.42,80.48,80.26,80.33,35946.0,74.4968,74.5524,74.3486,74.4135,35946.0
2021-09-22 13:00:00,80.32,80.34,80.04,80.17,23928.0,74.4042,74.4227,74.1448,74.2652,23928.0
2021-09-22 13:30:00,80.17,80.17,79.87,79.91,72480.0,74.2652,74.2652,73.9873,74.0244,72480.0
2021-09-22 14:00:00,79.88,80.68,79.68,80.63,101760.0,73.9966,74.7377,73.8113,74.6914,101760.0
2021-09-22 14:30:00,80.64,80.75,79.91,80.05,103772.0,74.7006,74.8025,74.0244,74.1541,103772.0
2021-09-22 15:00:00,80.06,80.79,79.95,80.7,126406.0,74.1633,74.8396,74.0614,74.7562,126406.0
2021-09-22 15:30:00,80.68,80.95,80.51,80.75,394584.0,74.7377,74.9878,74.5802,74.8025,394584.0
2021-09-23 09:30:00,80.84,81.74,80.59,81.69,88900.0,74.8859,75.7196,74.6543,75.6733,88900.0
2021-09-23 10:00:00,81.74,82.27,81.69,82.17,172750.0,75.7196,76.2106,75.6733,76.1179,172750.0
2021-09-23 10:30:00,82.19,82.5,82.13,82.41,136958.0,76.1365,76.4236,76.0809,76.3403,136958.0
2021-09-23 11:00:00,82.39,82.42,81.96,82.27,103460.0,76.3217,76.3495,75.9234,76.2106,103460.0
2021-09-23 11:30:00,82.23,82.41,82.04,82.39,67348.0,76.1735,76.3403,75.9975,76.3217,67348.0
2021-09-23 12:00:00,82.41,82.42,82.16,82.24,62806.0,76.3403,76.3495,76.1087,76.1828,62806.0
2021-09-23 12:30:00,82.29,82.45,82.23,82.39,46570.0,76.2291,76.3773,76.1735,76.3217,46570.0
2021-09-23 13:00:00,82.39,82.53,82.31,82.47,56174.0,76.3217,76.4514,76.2476,76.3958,56174.0
2021-09-23 13:30:00,82.5,82.69,82.49,82.66,46120.0,76.4236,76.5996,76.4144,76.5718,46120.0
2021-09-23 14:00:00,82.67,82.69,82.52,82.61,47034.0,76.5811,76.5996,76.4422,76.5255,47034.0
2021-09-23 14:30:00,82.61,82.63,82.36,82.57,69280.0,76.5255,76.5441,76.2939,76.4885,69280.0
2021-09-23 15:00:00,82.59,82.68,82.53,82.64,79654.0,76.507,76.5904,76.4514,76.5533,79654.0
2021-09-23 15:30:00,82.66,82.89,82.53,82.58,448516.0,76.5718,76.7849,76.4514,76.4977,448516.0
2021-09-24 09:30:00,81.94,82.64,81.78,82.56,152282.0,75.9049,76.5533,75.7567,76.4792,152282.0
2021-09-24 10:00:00,82.64,82.85,82.4,82.67,98246.0,76.5533,76.7479,76.331,76.5811,98246.0
2021-09-24 10:30:00,82.63,82.7,82.31,82.33,98736.0,76.5441,76.6089,76.2476,76.2662,98736.0
2021-09-24 11:00:00,82.31,82.64,82.3,82.33,70680.0,76.2476,76.5533,76.2384,76.2662,70680.0
2021-09-24 11:30:00,82.33,82.64,82.33,82.61,42012.0,76.2662,76.5533,76.2662,76.5255,42012.0
2021-09-24 12:00:00,82.61,82.79,82.58,82.72,45496.0,76.5255,76.6923,76.4977,76.6274,45496.0
2021-09-24 12:30:00,82.76,82.79,82.66,82.71,37776.0,76.6645,76.6923,76.5718,76.6182,37776.0
2021-09-24 13:00:00,82.75,82.83,82.66,82.78,39044.0,76.6552,76.7293,76.5718,76.683,39044.0
2021-09-24 13:30:00,82.79,82.79,82.47,82.5,42624.0,76.6923,76.6923,76.3958,76.4236,42624.0
2021-09-24 14:00:00,82.51,82.55,82.44,82.53,18228.0,76.4329,76.4699,76.3681,76.4514,18228.0
2021-09-24 14:30:00,82.53,82.73,82.42,82.72,59922.0,76.4514,76.6367,76.3495,76.6274,59922.0
2021-09-24 15:00:00,82.71,82.79,82.57,82.67,112626.0,76.6182,76.6923,76.4885,76.5811,112626.0
2021-09-24 15:30:00,82.67,82.83,82.64,82.67,165056.0,76.5811,76.7293,76.5533,76.5811,165056.0
2021-09-27 09:30:00,81.94,82.5,81.22,81.73,172220.0,75.9049,76.4236,75.2379,75.7103,172220.0
2021-09-27 10:00:00,81.66,82.56,81.57,82.51,134564.0,75.6455,76.4792,75.5621,76.4329,134564.0
2021-09-27 10:30:00,82.53,82.64,82.42,82.44,83840.0,76.4514,76.5533,76.3495,76.3681,83840.0
2021-09-27 11:00:00,82.48,82.67,82.36,82.54,88672.0,76.4051,76.5811,76.2939,76.4607,88672.0
2021-09-27 11:30:00,82.54,82.61,82.12,82.37,63796.0,76.4607,76.5255,76.0716,76.3032,63796.0
2021-09-27 12:00:00,82.35,82.59,82.25,82.58,37248.0,76.2847,76.507,76.192,76.4977,37248.0
2021-09-27 12:30:00,82.57,82.58,82.3,82.47,33394.0,76.4885,76.4977,76.2384,76.3958,33394.0
2021-09-27 13:00:00,82.48,82.74,82.47,82.72,47936.0,76.4051,76.646,76.3958,76.6274,47936.0
2021-09-27 13:30:00,82.71,82.79,82.58,82.78,48054.0,76.6182,76.6923,76.4977,76.683,48054.0
2021-09-27 14:00:00,82.77,83.07,82.77,83.07,54264.0,76.6737,76.9517,76.6737,76.9517,54264.0
2021-09-27 14:30:00,83.04,83.04,82.81,82.81,43446.0,76.9239,76.9239,76.7108,76.7108,43446.0
2021-09-27 15:00:00,82.81,83.01,82.74,82.85,46874.0,76.7108,76.8961,76.646,76.7479,46874.0
2021-09-27 15:30:00,82.87,83.07,82.81,83.05,299986.0,76.7664,76.9517,76.7108,76.9331,299986.0
2021-09-28 09:30:00,80.84,81.79,80.41,80.89,317218.0,74.8859,75.7659,74.4876,74.9322,317218.0
2021-09-28 10:00:00,80.78,80.82,79.7,79.94,157618.0,74.8303,74.8674,73.8299,74.0522,157618.0
2021-09-28 10:30:00,79.78,80.35,79.61,80.05,131162.0,73.904,74.432,73.7465,74.1541,131162.0
2021-09-28 11:00:00,80.06,80.15,79.61,79.68,80866.0,74.1633,74.2467,73.7465,73.8113,80866.0
2021-09-28 11:30:00,79.66,80.19,79.52,80.13,59528.0,73.7928,74.2838,73.6631,74.2282,59528.0
2021-09-28 12:00:00,80.14,80.27,79.91,80.02,70762.0,74.2375,74.3579,74.0244,74.1263,70762.0
2021-09-28 12:30:00,80.01,80.04,79.54,79.58,65140.0,74.117,74.1448,73.6816,73.7187,65140.0
2021-09-28 13:00:00,79.65,79.73,79.35,79.7,206560.0,73.7835,73.8577,73.5056,73.8299,206560.0
2021-09-28 13:30:00,79.67,79.71,79.31,79.31,67144.0,73.8021,73.8391,73.4686,73.4686,67144.0
2021-09-28 14:00:00,79.32,79.57,79.25,79.56,160942.0,73.4778,73.7094,73.413,73.7002,160942.0
2021-09-28 14:30:00,79.58,79.95,79.34,79.8,226162.0,73.7187,74.0614,73.4964,73.9225,226162.0
2021-09-28 15:00:00,79.8,80.08,79.61,79.64,97908.0,73.9225,74.1819,73.7465,73.7743,97908.0
2021-09-28 15:30:00,79.62,79.73,79.11,79.17,410414.0,73.7558,73.8577,73.2833,73.3389,410414.0
2021-09-29 09:30:00,78.98,79.33,77.79,78.67,266192.0,73.1629,73.4871,72.0605,72.8757,266192.0
2021-09-29 10:00:00,78.7,78.74,77.95,77.95,81670.0,72.9035,72.9406,72.2088,72.2088,81670.0
2021-09-29 10:30:00,77.96,78.32,77.57,78.13,188508.0,72.218,72.5515,71.8567,72.3755,188508.0
2021-09-29 11:00:00,78.16,78.17,77.68,77.68,101166.0,72.4033,72.4125,71.9586,71.9586,101166.0
2021-09-29 11:30:00,77.67,77.7,77.04,77.11,169962.0,71.9494,71.9772,71.3658,71.4306,169962.0
2021-09-29 12:00:00,77.11,77.29,76.82,76.99,113880.0,71.4306,71.5974,71.162,71.3195,113880.0
2021-09-29 12:30:00,76.99,77.29,76.95,77.2,92394.0,71.3195,71.5974,71.2824,71.514,92394.0
2021-09-29 13:00:00,77.17,77.36,77.01,77.08,122100.0,71.4862,71.6622,71.338,71.4028,122100.0
2021-09-29 13:30:00,77.08,77.3,76.79,77.3,185394.0,71.4028,71.6066,71.1342,71.6066,185394.0
2021-09-29 14:00:00,77.28,77.44,77.14,77.33,316120.0,71.5881,71.7363,71.4584,71.6344,316120.0
2021-09-29 14:30:00,77.31,77.51,77.22,77.45,169812.0,71.6159,71.8012,71.5325,71.7456,169812.0
2021-09-29 15:00:00,77.47,77.54,77.17,77.17,87044.0,71.7641,71.829,71.4862,71.4862,87044.0
2021-09-29 15:30:00,77.17,77.23,76.46,76.54,498154.0,71.4862,71.5418,70.8285,70.9026,498154.0
2021-09-30 09:30:00,77.35,77.88,77.15,77.27,164818.0,71.6529,72.1439,71.4677,71.5788,164818.0
2021-09-30 10:00:00,77.2,77.72,77.09,77.15,82354.0,71.514,71.9957,71.4121,71.4677,82354.0
2021-09-30 10:30:00,77.06,77.36,76.84,77.07,57442.0,71.3843,71.6622,71.1805,71.3936,57442.0
2021-09-30 11:00:00,76.95,77.64,76.95,77.49,80000.0,71.2824,71.9216,71.2824,71.7826,80000.0
2021-09-30 11:30:00,77.49,77.52,76.61,76.92,76934.0,71.7826,71.8104,70.9674,71.2546,76934.0
2021-09-30 12:00:00,76.86,76.89,76.48,76.68,50620.0,71.199,71.2268,70.847,71.0323,50620.0
2021-09-30 12:30:00,76.64,76.92,76.55,76.77,72588.0,70.9952,71.2546,70.9119,71.1157,72588.0
2021-09-30 13:00:00,76.72,77.13,76.71,76.94,50026.0,71.0693,71.4491,71.0601,71.2731,50026.0
2021-09-30 13:30:00,76.9,77.08,76.78,77.02,50538.0,71.2361,71.4028,71.1249,71.3473,50538.0
2021-09-30 14:00:00,77.04,77.37,77.03,77.19,57808.0,71.3658,71.6715,71.3565,71.5047,57808.0
2021-09-30 14:30:00,77.18,77.39,77.12,77.17,40814.0,71.4955,71.69,71.4399,71.4862,40814.0
2021-09-30 15:00:00,77.17,77.4,76.96,77.1,81274.0,71.4862,71.6993,71.2917,71.4214,81274.0
2021-09-30 15:30:00,77.07,77.39,76.64,76.75,493526.0,71.3936,71.69,70.9952,71.0971,493526.0
2021-10-01 09:30:00,77.3,77.35,75.92,76.51,183296.0,71.6066,71.6529,70.3283,70.8748,183296.0
2021-10-01 10:00:00,76.48,76.57,75.61,75.67,118546.0,70.847,70.9304,70.0411,70.0967,118546.0
2021-10-01 10:30:00,75.63,76.44,75.56,76.36,133186.0,70.0596,70.81,69.9948,70.7359,133186.0
2021-10-01 11:00:00,76.36,76.76,76.03,76.62,98052.0,70.7359,71.1064,70.4302,70.9767,98052.0
2021-10-01 11:30:00,76.65,76.75,76.52,76.69,62810.0,71.0045,71.0971,70.8841,71.0416,62810.0
2021-10-01 12:00:00,76.72,76.74,76.26,76.42,126802.0,71.0693,71.0879,70.6432,70.7914,126802.0
2021-10-01 12:30:00,76.42,76.67,76.26,76.3,72222.0,70.7914,71.023,70.6432,70.6803,72222.0
2021-10-01 13:00:00,76.35,76.66,76.23,76.55,78716.0,70.7266,71.0138,70.6154,70.9119,78716.0
2021-10-01 13:30:00,76.55,76.79,76.53,76.64,90570.0,70.9119,71.1342,70.8933,70.9952,90570.0
2021-10-01 14:00:00,76.67,76.91,76.67,76.86,90994.0,71.023,71.2454,71.023,71.199,90994.0
2021-10-01 14:30:00,76.83,76.96,76.7,76.82,77548.0,71.1712,71.2917,71.0508,71.162,77548.0
2021-10-01 15:00:00,76.82,76.98,76.69,76.72,122144.0,71.162,71.3102,71.0416,71.0693,122144.0
2021-10-01 15:30:00,76.72,76.78,76.19,76.32,1076258.0,71.0693,71.1249,70.5784,70.6988,1076258.0
2021-10-04 09:30:00,75.44,75.74,74.21,74.41,421346.0,69.8836,70.1615,68.7442,68.9295,421346.0
2021-10-04 10:00:00,74.33,74.51,73.79,73.89,282316.0,68.8554,69.0221,68.3551,68.4478,282316.0
2021-10-04 10:30:00,73.86,73.88,73.04,73.46,264122.0,68.42,68.4385,67.6604,68.0495,264122.0
2021-10-04 11:00:00,73.42,73.6,73.05,73.24,128688.0,68.0124,68.1791,67.6697,67.8457,128688.0
2021-10-04 11:30:00,73.24,73.38,72.88,73.31,141492.0,67.8457,67.9753,67.5122,67.9105,141492.0
2021-10-04 12:00:00,73.29,73.61,73.13,73.45,93364.0,67.892,68.1884,67.7438,68.0402,93364.0
2021-10-04 12:30:00,73.44,73.48,73.11,73.2,99830.0,68.0309,68.068,67.7252,67.8086,99830.0
2021-10-04 13:00:00,73.17,73.48,72.95,73.1,198942.0,67.7808,68.068,67.577,67.716,198942.0
2021-10-04 13:30:00,73.12,73.46,73.11,73.31,77838.0,67.7345,68.0495,67.7252,67.9105,77838.0
2021-10-04 14:00:00,73.31,73.52,73.13,73.27,123420.0,67.9105,68.105,67.7438,67.8734,123420.0
2021-10-04 14:30:00,73.26,73.47,73.2,73.44,108014.0,67.8642,68.0587,67.8086,68.0309,108014.0
2021-10-04 15:00:00,73.45,73.72,73.12,73.18,139296.0,68.0402,68.2903,67.7345,67.7901,139296.0
2021-10-04 15:30:00,73.17,73.46,73.01,73.32,686344.0,67.7808,68.0495,67.6326,67.9198,686344.0
2021-10-05 09:30:00,74.27,74.31,73.57,73.58,132574.0,68.7998,68.8369,68.1514,68.1606,132574.0
2021-10-05 10:00:00,73.64,74.14,73.61,73.99,122108.0,68.2162,68.6794,68.1884,68.5404,122108.0
2021-10-05 10:30:00,74.01,74.41,73.86,74.41,158408.0,68.5589,68.9295,68.42,68.9295,158408.0
2021-10-05 11:00:00,74.4,74.54,74.28,74.31,162872.0,68.9202,69.0499,68.8091,68.8369,162872.0
2021-10-05 11:30:00,74.31,74.51,74.17,74.47,63434.0,68.8369,69.0221,68.7072,68.9851,63434.0
2021-10-05 12:00:00,74.46,74.79,74.36,74.39,155580.0,68.9758,69.2815,68.8832,68.911,155580.0
2021-10-05 12:30:00,74.39,74.56,74.32,74.53,118688.0,68.911,69.0684,68.8461,69.0406,118688.0
2021-10-05 13:00:00,74.53,74.72,74.44,74.58,253572.0,69.0406,69.2167,68.9573,69.087,253572.0
2021-10-05 13:30:00,74.6,74.64,74.37,74.51,114982.0,69.1055,69.1425,68.8924,69.0221,114982.0
2021-10-05 14:00:00,74.5,74.61,74.2,74.27,143512.0,69.0129,69.1148,68.735,68.7998,143512.0
2021-10-05 14:30:00,74.27,74.42,74.24,74.3,105118.0,68.7998,68.9387,68.772,68.8276,105118.0
2021-10-05 15:00:00,74.28,74.45,74.07,74.13,123558.0,68.8091,68.9665,68.6145,68.6701,123558.0
2021-10-05 15:30:00,74.12,74.23,73.99,74.01,527060.0,68.6608,68.7627,68.5404,68.5589,527060.0
2021-10-06 09:30:00,73.02,73.94,72.86,73.26,93984.0,67.6419,68.4941,67.4936,67.8642,93984.0
2021-10-06 10:00:00,73.29,73.95,72.83,73.91,113802.0,67.892,68.5034,67.4659,68.4663,113802.0
2021-10-06 10:30:00,73.91,74.06,73.54,73.73,137326.0,68.4663,68.6053,68.1236,68.2996,137326.0
2021-10-06 11:00:00,73.77,73.91,73.22,73.26,63712.0,68.3366,68.4663,67.8271,67.8642,63712.0
2021-10-06 11:30:00,73.22,73.89,73.2,73.88,62900.0,67.8271,68.4478,67.8086,68.4385,62900.0
2021-10-06 12:00:00,73.89,74.04,73.37,73.39,68952.0,68.4478,68.5867,67.9661,67.9846,68952.0
2021-10-06 12:30:00,73.38,73.61,73.33,73.44,41702.0,67.9753,68.1884,67.929,68.0309,41702.0
2021-10-06 13:00:00,73.47,73.5,73.2,73.43,100184.0,68.0587,68.0865,67.8086,68.0217,100184.0
2021-10-06 13:30:00,73.45,73.93,73.42,73.89,91498.0,68.0402,68.4848,68.0124,68.4478,91498.0
2021-10-06 14:00:00,73.97,74.08,73.85,74.0,74838.0,68.5219,68.6238,68.4107,68.5497,74838.0
2021-10-06 14:30:00,74.0,74.06,73.71,73.72,80992.0,68.5497,68.6053,68.281,68.2903,80992.0
2021-10-06 15:00:00,73.69,73.87,73.63,73.72,73356.0,68.2625,68.4293,68.2069,68.2903,73356.0
2021-10-06 15:30:00,73.67,74.07,73.44,73.88,488102.0,68.244,68.6145,68.0309,68.4385,488102.0
2021-10-07 09:30:00,74.92,75.72,74.7,75.33,237602.0,69.4019,70.143,69.1981,69.7817,237602.0
2021-10-07 10:00:00,75.35,75.62,75.27,75.51,260838.0,69.8003,70.0504,69.7261,69.9485,260838.0
2021-10-07 10:30:00,75.53,75.63,75.34,75.38,190412.0,69.967,70.0596,69.791,69.828,190412.0
2021-10-07 11:00:00,75.39,75.63,75.3,75.52,166974.0,69.8373,70.0596,69.7539,69.9577,166974.0
2021-10-07 11:30:00,75.51,75.63,75.44,75.59,112620.0,69.9485,70.0596,69.8836,70.0226,112620.0
2021-10-07 12:00:00,75.6,75.61,75.29,75.32,74924.0,70.0318,70.0411,69.7447,69.7725,74924.0
2021-10-07 12:30:00,75.32,75.54,75.24,75.54,46998.0,69.7725,69.9763,69.6984,69.9763,46998.0
2021-10-07 13:00:00,75.55,75.63,75.48,75.63,62466.0,69.9855,70.0596,69.9207,70.0596,62466.0
2021-10-07 13:30:00,75.61,75.61,75.42,75.45,36300.0,70.0411,70.0411,69.8651,69.8929,36300.0
2021-10-07 14:00:00,75.45,75.47,75.24,75.27,55308.0,69.8929,69.9114,69.6984,69.7261,55308.0
2021-10-07 14:30:00,75.31,75.33,75.04,75.05,45882.0,69.7632,69.7817,69.5131,69.5223,45882.0
2021-10-07 15:00:00,75.02,75.16,74.97,74.99,71996.0,69.4946,69.6242,69.4482,69.4668,71996.0
2021-10-07 15:30:00,74.97,74.99,74.51,74.61,356252.0,69.4482,69.4668,69.0221,69.1148,356252.0
2021-10-08 09:30:00,74.91,74.96,73.17,73.19,186392.0,69.3927,69.439,67.7808,67.7993,186392.0
2021-10-08 10:00:00,73.2,74.03,73.19,73.83,320822.0,67.8086,68.5775,67.7993,68.3922,320822.0
2021-10-08 10:30:00,73.87,73.92,73.05,73.46,163646.0,68.4293,68.4756,67.6697,68.0495,163646.0
2021-10-08 11:00:00,73.5,73.59,73.3,73.36,96956.0,68.0865,68.1699,67.9012,67.9568,96956.0
2021-10-08 11:30:00,73.36,73.43,72.96,73.07,86748.0,67.9568,68.0217,67.5863,67.6882,86748.0
2021-10-08 12:00:00,73.06,73.14,72.96,73.07,92558.0,67.6789,67.753,67.5863,67.6882,92558.0
2021-10-08 12:30:00,73.08,73.24,73.03,73.05,94080.0,67.6974,67.8457,67.6511,67.6697,94080.0
2021-10-08 13:00:00,73.05,73.08,72.76,72.78,103654.0,67.6697,67.6974,67.401,67.4195,103654.0
2021-10-08 13:30:00,72.75,72.92,72.59,72.88,146802.0,67.3917,67.5492,67.2435,67.5122,146802.0
2021-10-08 14:00:00,72.9,73.27,72.9,73.23,104064.0,67.5307,67.8734,67.5307,67.8364,104064.0
2021-10-08 14:30:00,73.25,73.25,73.06,73.17,266934.0,67.8549,67.8549,67.6789,67.7808,266934.0
2021-10-08 15:00:00,73.16,73.18,72.92,72.93,192182.0,67.7716,67.7901,67.5492,67.5585,192182.0
2021-10-08 15:30:00,72.92,73.37,72.81,73.05,845480.0,67.5492,67.9661,67.4473,67.6697,845480.0
2021-10-11 09:30:00,72.83,73.89,72.6,73.59,146660.0,67.4659,68.4478,67.2528,68.1699,146660.0
2021-10-11 10:00:00,73.61,73.72,73.38,73.45,92594.0,68.1884,68.2903,67.9753,68.0402,92594.0
2021-10-11 10:30:00,73.49,73.6,73.33,73.47,65978.0,68.0772,68.1791,67.929,68.0587,65978.0
2021-10-11 11:00:00,73.48,73.6,73.42,73.56,70890.0,68.068,68.1791,68.0124,68.1421,70890.0
2021-10-11 11:30:00,73.54,73.61,73.41,73.55,59528.0,68.1236,68.1884,68.0031,68.1328,59528.0
2021-10-11 12:00:00,73.57,73.57,73.11,73.17,52692.0,68.1514,68.1514,67.7252,67.7808,52692.0
2021-10-11 12:30:00,73.14,73.14,72.92,73.08,52006.0,67.753,67.753,67.5492,67.6974,52006.0
2021-10-11 13:00:00,73.08,73.08,72.5,72.53,170526.0,67.6974,67.6974,67.1602,67.188,170526.0
2021-10-11 13:30:00,72.54,72.75,72.47,72.71,63240.0,67.1972,67.3917,67.1324,67.3547,63240.0
2021-10-11 14:00:00,72.69,72.92,72.68,72.72,102758.0,67.3362,67.5492,67.3269,67.364,102758.0
2021-10-11 14:30:00,72.71,72.71,72.48,72.61,123876.0,67.3547,67.3547,67.1416,67.2621,123876.0
2021-10-11 15:00:00,72.56,72.61,72.19,72.19,127738.0,67.2157,67.2621,66.873,66.873,127738.0
2021-10-11 15:30:00,72.17,72.3,71.91,71.94,469830.0,66.8545,66.9749,66.6136,66.6414,469830.0
2021-10-12 09:30:00,72.42,72.83,72.07,72.11,135874.0,67.0861,67.4659,66.7618,66.7989,135874.0
2021-10-12 10:00:00,72.1,72.3,71.79,71.97,127984.0,66.7896,66.9749,66.5025,66.6692,127984.0
2021-10-12 10:30:00,72.02,72.02,71.15,71.28,281376.0,66.7155,66.7155,65.9096,66.03,281376.0
2021-10-12 11:00:00,71.31,71.62,71.06,71.09,163828.0,66.0578,66.345,65.8262,65.854,163828.0
2021-10-12 11:30:00,71.08,71.45,70.92,71.38,194754.0,65.8447,66.1875,65.6965,66.1227,194754.0
2021-10-12 12:00:00,71.41,71.47,70.99,71.01,255592.0,66.1504,66.206,65.7614,65.7799,255592.0
2021-10-12 12:30:00,71.02,71.04,70.65,70.66,134332.0,65.7892,65.8077,65.4464,65.4557,134332.0
2021-10-12 13:00:00,70.66,70.67,69.98,70.04,459068.0,65.4557,65.4649,64.8258,64.8813,459068.0
2021-10-12 13:30:00,70.03,70.14,69.86,70.05,222296.0,64.8721,64.974,64.7146,64.8906,222296.0
2021-10-12 14:00:00,70.04,70.89,70.03,70.76,151890.0,64.8813,65.6687,64.8721,65.5483,151890.0
2021-10-12 14:30:00,70.77,70.77,70.48,70.64,161980.0,65.5576,65.5576,65.2889,65.4372,161980.0
2021-10-12 15:00:00,70.66,70.71,70.46,70.55,97340.0,65.4557,65.502,65.2704,65.3538,97340.0
2021-10-12 15:30:00,70.55,70.79,70.37,70.5,690062.0,65.3538,65.5761,65.187,65.3075,690062.0
2021-10-13 09:30:00,71.5,71.6,71.0,71.33,317010.0,66.2338,66.3264,65.7706,66.0763,317010.0
2021-10-13 10:00:00,71.42,71.61,71.1,71.22,242424.0,66.1597,66.3357,65.8633,65.9744,242424.0
2021-10-13 10:30:00,71.23,71.59,70.84,70.96,274784.0,65.9837,66.3172,65.6224,65.7336,274784.0
2021-10-13 11:00:00,70.96,71.24,70.87,70.88,190777.0,65.7336,65.993,65.6502,65.6595,190777.0
2021-10-13 11:30:00,70.89,71.15,70.51,70.97,153326.0,65.6687,65.9096,65.3167,65.7429,153326.0
2021-10-13 12:00:00,70.99,71.0,70.52,70.68,134930.0,65.7614,65.7706,65.326,65.4742,134930.0
2021-10-13 12:30:00,70.67,70.68,70.4,70.47,132158.0,65.4649,65.4742,65.2148,65.2797,132158.0
2021-10-13 13:00:00,70.48,70.73,70.46,70.73,138762.0,65.2889,65.5205,65.2704,65.5205,138762.0
2021-10-13 13:30:00,70.7,70.82,70.56,70.58,134540.0,65.4927,65.6039,65.363,65.3816,134540.0
2021-10-13 14:00:00,70.59,70.83,70.36,70.6,155445.0,65.3908,65.6132,65.1778,65.4001,155445.0
2021-10-13 14:30:00,70.58,70.66,70.35,70.48,142362.0,65.3816,65.4557,65.1685,65.2889,142362.0
2021-10-13 15:00:00,70.47,70.51,70.1,70.1,187968.0,65.2797,65.3167,64.9369,64.9369,187968.0
2021-10-13 15:30:00,70.1,70.25,70.01,70.22,1064016.0,64.9369,65.0759,64.8536,65.0481,1064016.0
2021-10-14 09:30:00,71.5,72.14,71.31,71.52,258943.0,66.2338,66.8267,66.0578,66.2523,258943.0
2021-10-14 10:00:00,71.54,71.8,71.38,71.75,156964.0,66.2709,66.5117,66.1227,66.4654,156964.0
2021-10-14 10:30:00,71.76,72.0,71.69,71.78,357736.0,66.4747,66.697,66.4098,66.4932,357736.0
2021-10-14 11:00:00,71.79,71.88,71.51,71.73,163193.0,66.5025,66.5858,66.2431,66.4469,163193.0
2021-10-14 11:30:00,71.74,71.91,71.66,71.87,150605.0,66.4561,66.6136,66.382,66.5766,150605.0
2021-10-14 12:00:00,71.88,71.93,71.74,71.75,162345.0,66.5858,66.6321,66.4561,66.4654,162345.0
2021-10-14 12:30:00,71.75,72.0,71.65,72.0,88261.0,66.4654,66.697,66.3728,66.697,88261.0
2021-10-14 13:00:00,72.0,72.0,71.84,71.91,126669.0,66.697,66.697,66.5488,66.6136,126669.0
2021-10-14 13:30:00,71.92,72.11,71.92,72.05,145302.0,66.6229,66.7989,66.6229,66.7433,145302.0
2021-10-14 14:00:00,72.04,72.44,71.94,72.44,136663.0,66.734,67.1046,66.6414,67.1046,136663.0
2021-10-14 14:30:00,72.43,72.46,72.33,72.39,78714.0,67.0953,67.1231,67.0027,67.0583,78714.0
2021-10-14 15:00:00,72.4,72.42,72.19,72.26,75208.0,67.0675,67.0861,66.873,66.9378,75208.0
2021-10-14 15:30:00,72.26,72.52,72.18,72.5,377151.0,66.9378,67.1787,66.8637,67.1602,377151.0
2021-10-15 09:30:00,72.95,73.48,72.76,73.22,224757.0,67.577,68.068,67.401,67.8271,224757.0
2021-10-15 10:00:00,73.18,73.25,72.74,72.75,80138.0,67.7901,67.8549,67.3825,67.3917,80138.0
2021-10-15 10:30:00,72.77,73.33,72.76,73.33,56267.0,67.4103,67.929,67.401,67.929,56267.0
2021-10-15 11:00:00,73.35,73.36,73.04,73.08,50423.0,67.9476,67.9568,67.6604,67.6974,50423.0
2021-10-15 11:30:00,73.06,73.13,72.8,72.81,88663.0,67.6789,67.7438,67.4381,67.4473,88663.0
2021-10-15 12:00:00,72.82,73.07,72.81,72.95,45173.0,67.4566,67.6882,67.4473,67.577,45173.0
2021-10-15 12:30:00,72.95,72.96,72.78,72.78,54793.0,67.577,67.5863,67.4195,67.4195,54793.0
2021-10-15 13:00:00,72.78,73.03,72.77,72.97,101949.0,67.4195,67.6511,67.4103,67.5955,101949.0
2021-10-15 13:30:00,72.99,73.13,72.97,73.02,159513.0,67.6141,67.7438,67.5955,67.6419,159513.0
2021-10-15 14:00:00,73.01,73.24,72.94,73.15,93061.0,67.6326,67.8457,67.5678,67.7623,93061.0
2021-10-15 14:30:00,73.16,73.17,72.72,72.76,60779.0,67.7716,67.7808,67.364,67.401,60779.0
2021-10-15 15:00:00,72.74,72.79,72.47,72.64,112373.0,67.3825,67.4288,67.1324,67.2899,112373.0
2021-10-15 15:30:00,72.64,72.83,72.5,72.81,487762.0,67.2899,67.4659,67.1602,67.4473,487762.0
2021-10-18 09:30:00,72.05,72.88,71.65,72.65,172748.0,66.7433,67.5122,66.3728,67.2991,172748.0
2021-10-18 10:00:00,72.67,73.03,72.35,73.01,105304.0,67.3176,67.6511,67.0212,67.6326,105304.0
2021-10-18 10:30:00,73.06,73.43,72.91,73.42,229578.0,67.6789,68.0217,67.54,68.0124,229578.0
2021-10-18 11:00:00,73.43,73.75,73.43,73.52,101672.0,68.0217,68.3181,68.0217,68.105,101672.0
2021-10-18 11:30:00,73.53,73.61,73.39,73.46,105108.0,68.1143,68.1884,67.9846,68.0495,105108.0
2021-10-18 12:00:00,73.43,73.46,73.3,73.38,70175.0,68.0217,68.0495,67.9012,67.9753,70175.0
2021-10-18 12:30:00,73.38,73.6,73.38,73.5,47517.0,67.9753,68.1791,67.9753,68.0865,47517.0
2021-10-18 13:00:00,73.49,73.57,73.38,73.4,61221.0,68.0772,68.1514,67.9753,67.9939,61221.0
2021-10-18 13:30:00,73.42,73.62,73.42,73.45,67926.0,68.0124,68.1977,68.0124,68.0402,67926.0
2021-10-18 14:00:00,73.45,73.61,73.42,73.59,115175.0,68.0402,68.1884,68.0124,68.1699,115175.0
2021-10-18 14:30:00,73.6,73.64,73.44,73.6,70357.0,68.1791,68.2162,68.0309,68.1791,70357.0
2021-10-18 15:00:00,73.6,73.76,73.58,73.71,91372.0,68.1791,68.3274,68.1606,68.281,91372.0
2021-10-18 15:30:00,73.7,73.86,73.6,73.83,296274.0,68.2718,68.42,68.1791,68.3922,296274.0
2021-10-19 09:30:00,74.03,74.18,73.57,73.92,98757.0,68.5775,68.7164,68.1514,68.4756,98757.0
2021-10-19 10:00:00,73.93,74.23,73.88,74.06,46234.0,68.4848,68.7627,68.4385,68.6053,46234.0
2021-10-19 10:30:00,74.07,74.14,73.82,74.06,40038.0,68.6145,68.6794,68.3829,68.6053,40038.0
2021-10-19 11:00:00,74.09,74.38,74.02,74.35,68316.0,68.6331,68.9017,68.5682,68.8739,68316.0
2021-10-19 11:30:00,74.33,74.96,74.3,74.92,102734.0,68.8554,69.439,68.8276,69.4019,102734.0
2021-10-19 12:00:00,74.92,74.98,74.8,74.9,71243.0,69.4019,69.4575,69.2908,69.3834,71243.0
2021-10-19 12:30:00,74.89,75.0,74.76,74.88,54823.0,69.3741,69.476,69.2537,69.3649,54823.0
2021-10-19 13:00:00,74.88,74.92,74.61,74.63,52363.0,69.3649,69.4019,69.1148,69.1333,52363.0
2021-10-19 13:30:00,74.63,74.65,74.5,74.52,51356.0,69.1333,69.1518,69.0129,69.0314,51356.0
2021-10-19 14:00:00,74.52,74.57,74.38,74.41,58264.0,69.0314,69.0777,68.9017,68.9295,58264.0
2021-10-19 14:30:00,74.39,74.56,74.3,74.51,56549.0,68.911,69.0684,68.8276,69.0221,56549.0
2021-10-19 15:00:00,74.51,74.84,74.51,74.81,118902.0,69.0221,69.3278,69.0221,69.3,118902.0
2021-10-19 15:30:00,74.79,74.92,74.64,74.91,322989.0,69.2815,69.4019,69.1425,69.3927,322989.0
2021-10-20 09:30:00,74.82,74.88,74.39,74.6,75235.0,69.3093,69.3649,68.911,69.1055,75235.0
2021-10-20 10:00:00,74.64,75.12,74.45,75.08,51377.0,69.1425,69.5872,68.9665,69.5501,51377.0
2021-10-20 10:30:00,75.05,75.27,74.81,74.91,80884.0,69.5223,69.7261,69.3,69.3927,80884.0
2021-10-20 11:00:00,74.96,75.16,74.9,75.12,56601.0,69.439,69.6242,69.3834,69.5872,56601.0
2021-10-20 11:30:00,75.14,75.19,74.94,75.1,59276.0,69.6057,69.652,69.4204,69.5687,59276.0
2021-10-20 12:00:00,75.1,75.18,75.03,75.07,41198.0,69.5687,69.6428,69.5038,69.5409,41198.0
2021-10-20 12:30:00,75.08,75.2,74.98,74.98,47483.0,69.5501,69.6613,69.4575,69.4575,47483.0
2021-10-20 13:00:00,74.99,75.04,74.55,74.71,31794.0,69.4668,69.5131,69.0592,69.2074,31794.0
2021-10-20 13:30:00,74.74,74.86,74.66,74.85,29286.0,69.2352,69.3463,69.1611,69.3371,29286.0
2021-10-20 14:00:00,74.83,75.08,74.82,75.04,44628.0,69.3186,69.5501,69.3093,69.5131,44628.0
2021-10-20 14:30:00,75.03,75.07,74.89,74.93,29832.0,69.5038,69.5409,69.3741,69.4112,29832.0
2021-10-20 15:00:00,74.95,75.15,74.92,75.11,50117.0,69.4297,69.615,69.4019,69.5779,50117.0
2021-10-20 15:30:00,75.11,75.13,74.73,74.88,293981.0,69.5779,69.5965,69.2259,69.3649,293981.0
2021-10-21 09:30:00,74.33,75.21,74.33,75.11,116848.0,68.8554,69.6706,68.8554,69.5779,116848.0
2021-10-21 10:00:00,75.12,75.5,75.08,75.5,46311.0,69.5872,69.9392,69.5501,69.9392,46311.0
2021-10-21 10:30:00,75.48,75.69,75.43,75.46,50604.0,69.9207,70.1152,69.8744,69.9021,50604.0
2021-10-21 11:00:00,75.45,75.51,75.22,75.23,42090.0,69.8929,69.9485,69.6798,69.6891,42090.0
2021-10-21 11:30:00,75.23,75.54,75.11,75.44,49296.0,69.6891,69.9763,69.5779,69.8836,49296.0
2021-10-21 12:00:00,75.48,75.67,75.46,75.65,30968.0,69.9207,70.0967,69.9021,70.0782,30968.0
2021-10-21 12:30:00,75.62,75.66,75.46,75.54,37545.0,70.0504,70.0874,69.9021,69.9763,37545.0
2021-10-21 13:00:00,75.56,75.61,75.45,75.53,24593.0,69.9948,70.0411,69.8929,69.967,24593.0
2021-10-21 13:30:00,75.53,75.58,75.36,75.39,25948.0,69.967,70.0133,69.8095,69.8373,25948.0
2021-10-21 14:00:00,75.4,75.59,75.38,75.55,40810.0,69.8466,70.0226,69.828,69.9855,40810.0
2021-10-21 14:30:00,75.55,75.57,75.42,75.55,33182.0,69.9855,70.004,69.8651,69.9855,33182.0
2021-10-21 15:00:00,75.54,75.73,75.51,75.7,74573.0,69.9763,70.1523,69.9485,70.1245,74573.0
2021-10-21 15:30:00,75.71,76.12,75.63,76.0,322320.0,70.1337,70.5135,70.0596,70.4024,322320.0
2021-10-22 09:30:00,75.76,76.75,75.71,76.31,121970.0,70.1801,71.0971,70.1337,70.6895,121970.0
2021-10-22 10:00:00,76.39,76.44,76.18,76.39,49299.0,70.7637,70.81,70.5691,70.7637,49299.0
2021-10-22 10:30:00,76.38,76.38,75.81,75.96,63196.0,70.7544,70.7544,70.2264,70.3653,63196.0
2021-10-22 11:00:00,75.97,76.08,75.09,75.29,82095.0,70.3746,70.4765,69.5594,69.7447,82095.0
2021-10-22 11:30:00,75.26,75.34,74.75,75.07,68305.0,69.7169,69.791,69.2444,69.5409,68305.0
2021-10-22 12:00:00,75.05,75.25,74.98,75.25,52640.0,69.5223,69.7076,69.4575,69.7076,52640.0
2021-10-22 12:30:00,75.25,75.45,75.07,75.26,83447.0,69.7076,69.8929,69.5409,69.7169,83447.0
2021-10-22 13:00:00,75.24,75.43,75.2,75.33,29227.0,69.6984,69.8744,69.6613,69.7817,29227.0
2021-10-22 13:30:00,75.31,75.38,75.08,75.09,41565.0,69.7632,69.828,69.5501,69.5594,41565.0
2021-10-22 14:00:00,75.09,75.33,75.09,75.32,28756.0,69.5594,69.7817,69.5594,69.7725,28756.0
2021-10-22 14:30:00,75.34,75.5,75.34,75.38,73904.0,69.791,69.9392,69.791,69.828,73904.0
2021-10-22 15:00:00,75.35,75.36,74.98,75.05,55407.0,69.8003,69.8095,69.4575,69.5223,55407.0
2021-10-22 15:30:00,75.04,75.29,74.98,75.21,453205.0,69.5131,69.7447,69.4575,69.6706,453205.0
2021-10-25 09:30:00,75.73,76.11,74.97,75.79,87224.0,70.1523,70.5043,69.4482,70.2078,87224.0
2021-10-25 10:00:00,75.88,76.19,75.77,75.98,126521.0,70.2912,70.5784,70.1893,70.3838,126521.0
2021-10-25 10:30:00,75.99,76.21,75.88,76.07,62267.0,70.3931,70.5969,70.2912,70.4672,62267.0
2021-10-25 11:00:00,76.07,76.23,75.98,76.22,45791.0,70.4672,70.6154,70.3838,70.6062,45791.0
2021-10-25 11:30:00,76.22,76.3,76.06,76.13,55168.0,70.6062,70.6803,70.458,70.5228,55168.0
2021-10-25 12:00:00,76.11,76.32,76.1,76.2,39967.0,70.5043,70.6988,70.495,70.5876,39967.0
2021-10-25 12:30:00,76.21,76.21,76.01,76.08,38916.0,70.5969,70.5969,70.4116,70.4765,38916.0
2021-10-25 13:00:00,76.08,76.35,76.06,76.3,38931.0,70.4765,70.7266,70.458,70.6803,38931.0
2021-10-25 13:30:00,76.29,76.31,76.18,76.2,36738.0,70.671,70.6895,70.5691,70.5876,36738.0
2021-10-25 14:00:00,76.19,76.28,76.15,76.25,45877.0,70.5784,70.6618,70.5413,70.634,45877.0
2021-10-25 14:30:00,76.27,76.29,76.14,76.18,43721.0,70.6525,70.671,70.5321,70.5691,43721.0
2021-10-25 15:00:00,76.19,76.19,75.99,76.05,76524.0,70.5784,70.5784,70.3931,70.4487,76524.0
2021-10-25 15:30:00,76.08,76.08,75.69,75.86,250613.0,70.4765,70.4765,70.1152,70.2727,250613.0
2021-10-26 09:30:00,76.66,76.99,75.4,75.41,199121.0,71.0138,71.3195,69.8466,69.8558,199121.0
2021-10-26 10:00:00,75.41,75.74,75.29,75.59,105702.0,69.8558,70.1615,69.7447,70.0226,105702.0
2021-10-26 10:30:00,75.59,75.72,75.4,75.47,65039.0,70.0226,70.143,69.8466,69.9114,65039.0
2021-10-26 11:00:00,75.46,75.57,75.28,75.3,114524.0,69.9021,70.004,69.7354,69.7539,114524.0
2021-10-26 11:30:00,75.31,75.51,75.02,75.06,65281.0,69.7632,69.9485,69.4946,69.5316,65281.0
2021-10-26 12:00:00,75.03,75.07,74.65,74.67,70940.0,69.5038,69.5409,69.1518,69.1703,70940.0
2021-10-26 12:30:00,74.65,74.91,74.24,74.33,185159.0,69.1518,69.3927,68.772,68.8554,185159.0
2021-10-26 13:00:00,74.32,74.47,74.05,74.15,119286.0,68.8461,68.9851,68.596,68.6886,119286.0
2021-10-26 13:30:00,74.11,74.44,73.93,74.01,140971.0,68.6516,68.9573,68.4848,68.5589,140971.0
2021-10-26 14:00:00,74.01,74.18,73.94,74.02,92093.0,68.5589,68.7164,68.4941,68.5682,92093.0
2021-10-26 14:30:00,74.03,74.17,73.93,74.17,106899.0,68.5775,68.7072,68.4848,68.7072,106899.0
2021-10-26 15:00:00,74.16,74.26,73.91,73.92,154164.0,68.6979,68.7905,68.4663,68.4756,154164.0
2021-10-26 15:30:00,73.92,74.21,73.75,73.78,644236.0,68.4756,68.7442,68.3181,68.3459,644236.0
2021-10-27 09:30:00,71.91,72.87,71.33,72.68,781805.0,66.6136,67.5029,66.0763,67.3269,781805.0
2021-10-27 10:00:00,72.71,72.87,72.03,72.47,449833.0,67.3547,67.5029,66.7248,67.1324,449833.0
2021-10-27 10:30:00,72.48,72.59,72.03,72.07,291516.0,67.1416,67.2435,66.7248,66.7618,291516.0
2021-10-27 11:00:00,72.07,72.66,72.07,72.62,160765.0,66.7618,67.3084,66.7618,67.2713,160765.0
2021-10-27 11:30:00,72.62,72.73,72.42,72.51,170135.0,67.2713,67.3732,67.0861,67.1694,170135.0
2021-10-27 12:00:00,72.51,72.6,72.46,72.57,163561.0,67.1694,67.2528,67.1231,67.225,163561.0
2021-10-27 12:30:00,72.59,72.62,72.33,72.42,68407.0,67.2435,67.2713,67.0027,67.0861,68407.0
2021-10-27 13:00:00,72.41,72.52,72.35,72.44,94268.0,67.0768,67.1787,67.0212,67.1046,94268.0
2021-10-27 13:30:00,72.46,73.18,72.46,73.18,167661.0,67.1231,67.7901,67.1231,67.7901,167661.0
2021-10-27 14:00:00,73.17,73.43,73.16,73.31,141030.0,67.7808,68.0217,67.7716,67.9105,141030.0
2021-10-27 14:30:00,73.32,73.49,73.19,73.33,125307.0,67.9198,68.0772,67.7993,67.929,125307.0
2021-10-27 15:00:00,73.32,73.32,72.75,72.9,160339.0,67.9198,67.9198,67.3917,67.5307,160339.0
2021-10-27 15:30:00,72.89,72.9,72.35,72.37,348263.0,67.5214,67.5307,67.0212,67.0397,348263.0
2021-10-28 09:30:00,73.24,75.29,73.13,75.14,398755.0,67.8457,69.7447,67.7438,69.6057,398755.0
2021-10-28 10:00:00,75.19,75.37,74.75,75.14,152587.0,69.652,69.8188,69.2444,69.6057,152587.0
2021-10-28 10:30:00,75.15,75.22,74.72,74.79,173491.0,69.615,69.6798,69.2167,69.2815,173491.0
2021-10-28 11:00:00,74.79,75.01,74.53,74.58,111636.0,69.2815,69.4853,69.0406,69.087,111636.0
2021-10-28 11:30:00,74.59,74.71,74.35,74.55,123501.0,69.0962,69.2074,68.8739,69.0592,123501.0
2021-10-28 12:00:00,74.57,74.61,74.4,74.4,50358.0,69.0777,69.1148,68.9202,68.9202,50358.0
2021-10-28 12:30:00,74.4,74.49,74.13,74.15,47546.0,68.9202,69.0036,68.6701,68.6886,47546.0
2021-10-28 13:00:00,74.17,74.24,74.08,74.11,43913.0,68.7072,68.772,68.6238,68.6516,43913.0
2021-10-28 13:30:00,74.09,74.39,74.07,74.16,68114.0,68.6331,68.911,68.6145,68.6979,68114.0
2021-10-28 14:00:00,74.17,74.27,74.13,74.18,61681.0,68.7072,68.7998,68.6701,68.7164,61681.0
2021-10-28 14:30:00,74.18,74.26,74.13,74.2,65530.0,68.7164,68.7905,68.6701,68.735,65530.0
2021-10-28 15:00:00,74.19,74.2,73.99,74.02,87237.0,68.7257,68.735,68.5404,68.5682,87237.0
2021-10-28 15:30:00,74.02,74.52,73.99,74.44,476018.0,68.5682,69.0314,68.5404,68.9573,476018.0
2021-10-29 09:30:00,73.63,74.81,73.58,74.24,135001.0,68.2069,69.3,68.1606,68.772,135001.0
2021-10-29 10:00:00,74.29,74.33,73.82,73.98,45666.0,68.8183,68.8554,68.3829,68.5312,45666.0
2021-10-29 10:30:00,73.95,74.51,73.95,74.22,55676.0,68.5034,69.0221,68.5034,68.7535,55676.0
2021-10-29 11:00:00,74.21,74.3,73.94,73.95,56714.0,68.7442,68.8276,68.4941,68.5034,56714.0
2021-10-29 11:30:00,73.9,74.04,73.76,73.91,61163.0,68.457,68.5867,68.3274,68.4663,61163.0
2021-10-29 12:00:00,73.92,74.34,73.86,74.32,96862.0,68.4756,68.8646,68.42,68.8461,96862.0
2021-10-29 12:30:00,74.32,74.32,74.04,74.13,40774.0,68.8461,68.8461,68.5867,68.6701,40774.0
2021-10-29 13:00:00,74.11,74.2,74.07,74.15,38765.0,68.6516,68.735,68.6145,68.6886,38765.0
2021-10-29 13:30:00,74.16,74.36,74.15,74.35,45501.0,68.6979,68.8832,68.6886,68.8739,45501.0
2021-10-29 14:00:00,74.38,74.42,74.16,74.22,97928.0,68.9017,68.9387,68.6979,68.7535,97928.0
2021-10-29 14:30:00,74.2,74.21,73.89,73.91,67292.0,68.735,68.7442,68.4478,68.4663,67292.0
2021-10-29 15:00:00,73.91,73.91,73.59,73.82,119301.0,68.4663,68.4663,68.1699,68.3829,119301.0
2021-10-29 15:30:00,73.83,74.16,73.82,74.09,415630.0,68.3922,68.6979,68.3829,68.6331,415630.0
2021-11-01 09:30:00,74.6,77.49,74.48,76.31,804745.0,69.1055,71.7826,68.9943,70.6895,804745.0
2021-11-01 10:00:00,76.29,77.03,76.23,77.03,184666.0,70.671,71.3565,70.6154,71.3565,184666.0
2021-11-01 10:30:00,77.05,77.2,76.87,77.04,152331.0,71.375,71.514,71.2083,71.3658,152331.0
2021-11-01 11:00:00,77.04,77.25,76.6,76.62,111940.0,71.3658,71.5603,70.9582,70.9767,111940.0
2021-11-01 11:30:00,76.64,76.72,76.51,76.66,75813.0,70.9952,71.0693,70.8748,71.0138,75813.0
2021-11-01 12:00:00,76.65,76.78,76.52,76.52,90477.0,71.0045,71.1249,70.8841,70.8841,90477.0
2021-11-01 12:30:00,76.53,76.79,76.53,76.74,128314.0,70.8933,71.1342,70.8933,71.0879,128314.0
2021-11-01 13:00:00,76.75,76.85,76.43,76.54,87223.0,71.0971,71.1898,70.8007,70.9026,87223.0
2021-11-01 13:30:00,76.52,76.77,76.5,76.73,146998.0,70.8841,71.1157,70.8656,71.0786,146998.0
2021-11-01 14:00:00,76.73,76.79,76.32,76.39,166930.0,71.0786,71.1342,70.6988,70.7637,166930.0
2021-11-01 14:30:00,76.38,76.53,76.34,76.49,105574.0,70.7544,70.8933,70.7173,70.8563,105574.0
2021-11-01 15:00:00,76.48,76.68,76.34,76.65,112886.0,70.847,71.0323,70.7173,71.0045,112886.0
2021-11-01 15:30:00,76.64,76.95,76.54,76.9,366470.0,70.9952,71.2824,70.9026,71.2361,366470.0
2021-11-02 09:30:00,76.81,78.15,76.66,77.97,219291.0,71.1527,72.394,71.0138,72.2273,219291.0
2021-11-02 10:00:00,78.03,78.2,77.62,77.72,136421.0,72.2829,72.4403,71.9031,71.9957,136421.0
2021-11-02 10:30:00,77.7,77.92,77.6,77.84,100729.0,71.9772,72.181,71.8845,72.1069,100729.0
2021-11-02 11:00:00,77.84,78.34,77.73,78.11,102100.0,72.1069,72.57,72.005,72.357,102100.0
2021-11-02 11:30:00,78.11,78.61,78.06,78.6,133278.0,72.357,72.8201,72.3107,72.8109,133278.0
2021-11-02 12:00:00,78.59,78.68,78.42,78.45,110716.0,72.8016,72.885,72.6441,72.6719,110716.0
2021-11-02 12:30:00,78.44,78.64,78.22,78.35,75174.0,72.6627,72.8479,72.4589,72.5793,75174.0
2021-11-02 13:00:00,78.38,78.56,78.23,78.44,91460.0,72.6071,72.7738,72.4681,72.6627,91460.0
2021-11-02 13:30:00,78.42,78.66,78.32,78.64,103767.0,72.6441,72.8665,72.5515,72.8479,103767.0
2021-11-02 14:00:00,78.65,78.65,78.02,78.23,219016.0,72.8572,72.8572,72.2736,72.4681,219016.0
2021-11-02 14:30:00,78.23,78.53,77.98,78.53,130012.0,72.4681,72.746,72.2365,72.746,130012.0
2021-11-02 15:00:00,78.53,78.93,78.51,78.78,224635.0,72.746,73.1166,72.7275,72.9776,224635.0
2021-11-02 15:30:00,78.78,78.81,78.58,78.8,322221.0,72.9776,73.0054,72.7924,72.9961,322221.0
2021-11-03 09:30:00,78.72,78.91,78.0,78.23,378042.0,72.922,73.098,72.2551,72.4681,378042.0
2021-11-03 10:00:00,78.23,79.34,78.18,79.13,278899.0,72.4681,73.4964,72.4218,73.3018,278899.0
2021-11-03 10:30:00,79.13,79.25,78.8,79.07,205249.0,73.3018,73.413,72.9961,73.2463,205249.0
2021-11-03 11:00:00,79.08,79.22,78.92,79.0,127573.0,73.2555,73.3852,73.1073,73.1814,127573.0
2021-11-03 11:30:00,78.99,79.17,78.8,78.91,72489.0,73.1722,73.3389,72.9961,73.098,72489.0
2021-11-03 12:00:00,78.9,79.33,78.89,79.18,131780.0,73.0888,73.4871,73.0795,73.3482,131780.0
2021-11-03 12:30:00,79.18,79.24,79.02,79.24,70435.0,73.3482,73.4037,73.1999,73.4037,70435.0
2021-11-03 13:00:00,79.24,79.56,79.21,79.55,85528.0,73.4037,73.7002,73.376,73.6909,85528.0
2021-11-03 13:30:00,79.55,79.62,79.44,79.56,78310.0,73.6909,73.7558,73.589,73.7002,78310.0
2021-11-03 14:00:00,79.54,79.92,79.49,79.62,139968.0,73.6816,74.0337,73.6353,73.7558,139968.0
2021-11-03 14:30:00,79.62,80.09,79.44,79.99,203026.0,73.7558,74.1911,73.589,74.0985,203026.0
2021-11-03 15:00:00,79.98,80.27,79.9,80.22,317384.0,74.0892,74.3579,74.0151,74.3116,317384.0
2021-11-03 15:30:00,80.23,80.29,79.71,79.77,488137.0,74.3208,74.3764,73.8391,73.8947,488137.0
2021-11-04 09:30:00,80.63,80.63,78.79,80.41,396976.0,74.6914,74.6914,72.9869,74.4876,396976.0
2021-11-04 10:00:00,80.42,81.36,80.32,81.31,225903.0,74.4968,75.3676,74.4042,75.3213,225903.0
2021-11-04 10:30:00,81.31,82.1,81.27,82.07,296351.0,75.3213,76.0531,75.2842,76.0253,296351.0
2021-11-04 11:00:00,82.06,82.08,81.26,81.37,344413.0,76.016,76.0346,75.275,75.3769,344413.0
2021-11-04 11:30:00,81.38,81.99,81.35,81.85,157608.0,75.3861,75.9512,75.3583,75.8215,157608.0
2021-11-04 12:00:00,81.85,82.23,81.71,81.89,268370.0,75.8215,76.1735,75.6918,75.8586,268370.0
2021-11-04 12:30:00,81.89,82.17,81.77,82.02,190178.0,75.8586,76.1179,75.7474,75.979,190178.0
2021-11-04 13:00:00,82.04,82.54,81.8,82.48,135262.0,75.9975,76.4607,75.7752,76.4051,135262.0
2021-11-04 13:30:00,82.47,82.49,82.09,82.17,187898.0,76.3958,76.4144,76.0438,76.1179,187898.0
2021-11-04 14:00:00,82.14,82.33,81.82,82.3,117595.0,76.0901,76.2662,75.7937,76.2384,117595.0
2021-11-04 14:30:00,82.31,82.71,82.08,82.5,207513.0,76.2476,76.6182,76.0346,76.4236,207513.0
2021-11-04 15:00:00,82.48,83.13,82.37,82.85,506985.0,76.4051,77.0072,76.3032,76.7479,506985.0
2021-11-04 15:30:00,82.85,82.99,82.09,82.99,1064190.0,76.7479,76.8775,76.0438,76.8775,1064190.0
2021-11-05 09:30:00,82.31,87.19,82.06,84.35,1090289.0,76.2476,80.7682,76.016,78.1374,1090289.0
2021-11-05 10:00:00,84.33,85.58,84.23,85.2,275978.0,78.1188,79.2768,78.0262,78.9248,275978.0
2021-11-05 10:30:00,85.2,86.12,84.87,86.02,179513.0,78.9248,79.777,78.6191,79.6844,179513.0
2021-11-05 11:00:00,86.01,86.3,85.67,86.01,141224.0,79.6751,79.9438,79.3602,79.6751,141224.0
2021-11-05 11:30:00,86.0,86.47,85.78,86.31,238125.0,79.6658,80.1012,79.4621,79.953,238125.0
2021-11-05 12:00:00,86.27,86.34,85.7,86.1,145622.0,79.916,79.9808,79.3879,79.7585,145622.0
2021-11-05 12:30:00,86.08,86.17,85.73,86.0,102556.0,79.74,79.8233,79.4157,79.6658,102556.0
2021-11-05 13:00:00,86.01,86.01,85.1,85.1,191825.0,79.6751,79.6751,78.8321,78.8321,191825.0
2021-11-05 13:30:00,85.07,85.72,85.05,85.7,109209.0,78.8043,79.4065,78.7858,79.3879,109209.0
2021-11-05 14:00:00,85.69,86.01,85.67,86.01,124459.0,79.3787,79.6751,79.3602,79.6751,124459.0
2021-11-05 14:30:00,86.0,86.34,85.96,86.21,128180.0,79.6658,79.9808,79.6288,79.8604,128180.0
2021-11-05 15:00:00,86.21,86.8,86.01,86.28,253977.0,79.8604,80.4069,79.6751,79.9252,253977.0
2021-11-05 15:30:00,86.27,86.52,85.56,85.78,890735.0,79.916,80.1475,79.2583,79.4621,890735.0
2021-11-08 09:30:00,87.44,87.52,84.84,85.29,497155.0,80.9998,81.0739,78.5913,79.0081,497155.0
2021-11-08 10:00:00,85.31,85.55,84.72,85.29,302445.0,79.0267,79.249,78.4801,79.0081,302445.0
2021-11-08 10:30:00,85.3,85.6,84.43,85.55,285671.0,79.0174,79.2953,78.2115,79.249,285671.0
2021-11-08 11:00:00,85.56,86.03,85.16,86.01,177465.0,79.2583,79.6936,78.8877,79.6751,177465.0
2021-11-08 11:30:00,86.03,86.5,85.86,86.21,132242.0,79.6936,80.129,79.5362,79.8604,132242.0
2021-11-08 12:00:00,86.23,86.27,85.88,86.12,102847.0,79.8789,79.916,79.5547,79.777,102847.0
2021-11-08 12:30:00,86.13,86.17,85.56,85.71,58640.0,79.7863,79.8233,79.2583,79.3972,58640.0
2021-11-08 13:00:00,85.71,86.56,85.62,85.92,186954.0,79.3972,80.1846,79.3138,79.5917,186954.0
2021-11-08 13:30:00,85.91,86.63,84.17,84.39,795193.0,79.5825,80.2494,77.9706,78.1744,795193.0
2021-11-08 14:00:00,84.4,84.51,81.72,84.0,763555.0,78.1837,78.2856,75.7011,77.8132,763555.0
2021-11-08 14:30:00,84.0,84.51,83.88,83.94,164071.0,77.8132,78.2856,77.702,77.7576,164071.0
2021-11-08 15:00:00,83.93,84.09,83.64,83.85,168042.0,77.7483,77.8965,77.4797,77.6742,168042.0
2021-11-08 15:30:00,83.85,84.21,83.46,84.18,745450.0,77.6742,78.0077,77.3129,77.9799,745450.0
2021-11-09 09:30:00,84.13,84.76,82.03,82.16,596203.0,77.9336,78.5172,75.9882,76.1087,596203.0
2021-11-09 10:00:00,82.13,82.63,81.69,82.36,512787.0,76.0809,76.5441,75.6733,76.2939,512787.0
2021-11-09 10:30:00,82.37,82.71,81.93,81.97,210765.0,76.3032,76.6182,75.8956,75.9327,210765.0
2021-11-09 11:00:00,81.97,82.33,81.74,82.1,179477.0,75.9327,76.2662,75.7196,76.0531,179477.0
2021-11-09 11:30:00,82.07,82.36,81.96,82.01,162940.0,76.0253,76.2939,75.9234,75.9697,162940.0
2021-11-09 12:00:00,82.02,82.2,81.76,82.04,195349.0,75.979,76.1457,75.7381,75.9975,195349.0
2021-11-09 12:30:00,82.03,82.4,82.0,82.3,156801.0,75.9882,76.331,75.9605,76.2384,156801.0
2021-11-09 13:00:00,82.31,82.55,82.05,82.17,130336.0,76.2476,76.4699,76.0068,76.1179,130336.0
2021-11-09 13:30:00,82.17,82.43,82.15,82.26,154522.0,76.1179,76.3588,76.0994,76.2013,154522.0
2021-11-09 14:00:00,82.25,82.82,82.25,82.63,188837.0,76.192,76.7201,76.192,76.5441,188837.0
2021-11-09 14:30:00,82.61,82.72,82.35,82.71,148822.0,76.5255,76.6274,76.2847,76.6182,148822.0
2021-11-09 15:00:00,82.69,82.79,82.42,82.75,123429.0,76.5996,76.6923,76.3495,76.6552,123429.0
2021-11-09 15:30:00,82.76,83.13,82.74,82.92,593917.0,76.6645,77.0072,76.646,76.8127,593917.0
2021-11-10 09:30:00,81.45,82.95,81.08,82.83,162660.0,75.451,76.8405,75.1082,76.7293,162660.0
2021-11-10 10:00:00,82.75,82.94,82.47,82.65,124636.0,76.6552,76.8312,76.3958,76.5626,124636.0
2021-11-10 10:30:00,82.68,82.88,82.35,82.35,180071.0,76.5904,76.7756,76.2847,76.2847,180071.0
2021-11-10 11:00:00,82.34,82.81,82.28,82.34,120572.0,76.2754,76.7108,76.2198,76.2754,120572.0
2021-11-10 11:30:00,82.35,82.42,81.97,81.97,153925.0,76.2847,76.3495,75.9327,75.9327,153925.0
2021-11-10 12:00:00,81.98,82.01,81.39,81.4,146119.0,75.9419,75.9697,75.3954,75.4047,146119.0
2021-11-10 12:30:00,81.39,81.41,80.9,81.14,216373.0,75.3954,75.4139,74.9415,75.1638,216373.0
2021-11-10 13:00:00,81.15,81.21,80.55,80.82,225129.0,75.1731,75.2286,74.6173,74.8674,225129.0
2021-11-10 13:30:00,80.83,80.92,80.38,80.5,217405.0,74.8766,74.96,74.4598,74.5709,217405.0
2021-11-10 14:00:00,80.5,80.62,80.23,80.23,270307.0,74.5709,74.6821,74.3208,74.3208,270307.0
2021-11-10 14:30:00,80.22,80.45,79.76,79.76,213628.0,74.3116,74.5246,73.8854,73.8854,213628.0
2021-11-10 15:00:00,79.77,80.51,79.72,80.4,352185.0,73.8947,74.5802,73.8484,74.4783,352185.0
2021-11-10 15:30:00,80.39,81.39,79.88,80.95,1353222.0,74.469,75.3954,73.9966,74.9878,1353222.0
2021-11-11 09:30:00,82.62,82.82,81.55,82.58,407708.0,76.5348,76.7201,75.5436,76.4977,407708.0
2021-11-11 10:00:00,82.6,82.96,82.42,82.68,166750.0,76.5163,76.8498,76.3495,76.5904,166750.0
2021-11-11 10:30:00,82.69,83.41,82.53,83.32,191297.0,76.5996,77.2666,76.4514,77.1832,191297.0
2021-11-11 11:00:00,83.3,83.68,83.18,83.25,289500.0,77.1647,77.5167,77.0535,77.1184,289500.0
2021-11-11 11:30:00,83.3,83.53,82.89,83.15,128033.0,77.1647,77.3778,76.7849,77.0258,128033.0
2021-11-11 12:00:00,83.17,83.28,82.99,83.0,129247.0,77.0443,77.1462,76.8775,76.8868,129247.0
2021-11-11 12:30:00,82.98,83.43,82.91,83.25,132937.0,76.8683,77.2851,76.8034,77.1184,132937.0
2021-11-11 13:00:00,83.27,83.38,83.03,83.26,89293.0,77.1369,77.2388,76.9146,77.1277,89293.0
2021-11-11 13:30:00,83.28,83.41,83.01,83.01,108869.0,77.1462,77.2666,76.8961,76.8961,108869.0
2021-11-11 14:00:00,83.01,83.6,83.0,83.54,80302.0,76.8961,77.4426,76.8868,77.387,80302.0
2021-11-11 14:30:00,83.52,83.61,83.13,83.14,81123.0,77.3685,77.4519,77.0072,77.0165,81123.0
2021-11-11 15:00:00,83.15,83.31,83.0,83.25,123139.0,77.0258,77.174,76.8868,77.1184,123139.0
2021-11-11 15:30:00,83.26,83.65,83.2,83.5,417792.0,77.1277,77.4889,77.0721,77.35,417792.0
2021-11-12 09:30:00,83.77,84.08,82.83,83.65,159041.0,77.6001,77.8873,76.7293,77.4889,159041.0
2021-11-12 10:00:00,83.6,83.66,83.18,83.28,110303.0,77.4426,77.4982,77.0535,77.1462,110303.0
2021-11-12 10:30:00,83.29,83.88,83.18,83.72,73726.0,77.1554,77.702,77.0535,77.5538,73726.0
2021-11-12 11:00:00,83.74,84.4,83.66,84.25,118478.0,77.5723,78.1837,77.4982,78.0447,118478.0
2021-11-12 11:30:00,84.28,84.59,84.12,84.41,79675.0,78.0725,78.3597,77.9243,78.193,79675.0
2021-11-12 12:00:00,84.44,84.56,84.02,84.08,72408.0,78.2207,78.3319,77.8317,77.8873,72408.0
2021-11-12 12:30:00,84.09,84.36,84.05,84.26,59697.0,77.8965,78.1466,77.8595,78.054,59697.0
2021-11-12 13:00:00,84.28,84.63,84.2,84.52,52319.0,78.0725,78.3968,77.9984,78.2949,52319.0
2021-11-12 13:30:00,84.53,84.62,84.14,84.19,87287.0,78.3041,78.3875,77.9428,77.9892,87287.0
2021-11-12 14:00:00,84.15,84.16,83.78,84.02,63579.0,77.9521,77.9614,77.6094,77.8317,63579.0
2021-11-12 14:30:00,84.02,84.21,84.0,84.11,52407.0,77.8317,78.0077,77.8132,77.9151,52407.0
2021-11-12 15:00:00,84.13,84.15,83.84,83.91,107457.0,77.9336,77.9521,77.6649,77.7298,107457.0
2021-11-12 15:30:00,83.89,84.02,83.32,83.37,421738.0,77.7113,77.8317,77.1832,77.2296,421738.0
2021-11-15 09:30:00,84.56,85.31,83.6,84.73,411331.0,78.3319,79.0267,77.4426,78.4894,411331.0
2021-11-15 10:00:00,84.76,84.9,84.4,84.4,206714.0,78.5172,78.6469,78.1837,78.1837,206714.0
2021-11-15 10:30:00,84.42,84.43,83.99,84.11,65722.0,78.2022,78.2115,77.8039,77.9151,65722.0
2021-11-15 11:00:00,84.08,84.14,83.78,83.8,58094.0,77.8873,77.9428,77.6094,77.6279,58094.0
2021-11-15 11:30:00,83.81,83.97,83.27,83.5,72485.0,77.6371,77.7854,77.1369,77.35,72485.0
2021-11-15 12:00:00,83.49,83.58,83.11,83.32,70327.0,77.3407,77.4241,76.9887,77.1832,70327.0
2021-11-15 12:30:00,83.33,83.62,83.31,83.54,51519.0,77.1925,77.4611,77.174,77.387,51519.0
2021-11-15 13:00:00,83.56,83.69,83.51,83.62,36920.0,77.4056,77.526,77.3592,77.4611,36920.0
2021-11-15 13:30:00,83.6,83.6,83.35,83.37,34309.0,77.4426,77.4426,77.211,77.2296,34309.0
2021-11-15 14:00:00,83.38,83.41,83.23,83.4,52423.0,77.2388,77.2666,77.0999,77.2573,52423.0
2021-11-15 14:30:00,83.42,83.52,83.33,83.39,49635.0,77.2759,77.3685,77.1925,77.2481,49635.0
2021-11-15 15:00:00,83.38,83.5,83.16,83.28,110315.0,77.2388,77.35,77.035,77.1462,110315.0
2021-11-15 15:30:00,83.29,83.31,82.93,83.23,348346.0,77.1554,77.174,76.822,77.0999,348346.0
2021-11-16 09:30:00,82.53,83.66,82.49,83.01,185878.0,76.4514,77.4982,76.4144,76.8961,185878.0
2021-11-16 10:00:00,83.04,83.17,82.73,82.81,69737.0,76.9239,77.0443,76.6367,76.7108,69737.0
2021-11-16 10:30:00,82.83,83.19,82.75,82.97,59131.0,76.7293,77.0628,76.6552,76.859,59131.0
2021-11-16 11:00:00,82.94,83.17,82.93,83.06,63952.0,76.8312,77.0443,76.822,76.9424,63952.0
2021-11-16 11:30:00,83.06,83.59,83.04,83.5,175385.0,76.9424,77.4334,76.9239,77.35,175385.0
2021-11-16 12:00:00,83.47,83.59,83.29,83.34,52164.0,77.3222,77.4334,77.1554,77.2018,52164.0
2021-11-16 12:30:00,83.34,83.5,83.26,83.46,64394.0,77.2018,77.35,77.1277,77.3129,64394.0
2021-11-16 13:00:00,83.46,83.63,83.42,83.57,67557.0,77.3129,77.4704,77.2759,77.4148,67557.0
2021-11-16 13:30:00,83.57,83.96,83.49,83.94,69681.0,77.4148,77.7761,77.3407,77.7576,69681.0
2021-11-16 14:00:00,83.94,83.99,83.75,83.99,60302.0,77.7576,77.8039,77.5816,77.8039,60302.0
2021-11-16 14:30:00,83.99,84.34,83.93,84.32,105224.0,77.8039,78.1281,77.7483,78.1096,105224.0
2021-11-16 15:00:00,84.32,84.51,84.15,84.23,133263.0,78.1096,78.2856,77.9521,78.0262,133263.0
2021-11-16 15:30:00,84.23,84.45,84.11,84.26,298361.0,78.0262,78.23,77.9151,78.054,298361.0
2021-11-17 09:30:00,84.07,84.07,82.6,83.13,217212.0,77.878,77.878,76.5163,77.0072,217212.0
2021-11-17 10:00:00,83.12,83.48,82.83,83.23,117741.0,76.998,77.3315,76.7293,77.0999,117741.0
2021-11-17 10:30:00,83.24,83.72,83.21,83.44,79499.0,77.1091,77.5538,77.0813,77.2944,79499.0
2021-11-17 11:00:00,83.44,83.44,83.0,83.23,102465.0,77.2944,77.2944,76.8868,77.0999,102465.0
2021-11-17 11:30:00,83.23,83.38,83.0,83.12,78278.0,77.0999,77.2388,76.8868,76.998,78278.0
2021-11-17 12:00:00,83.15,83.22,82.71,82.74,124507.0,77.0258,77.0906,76.6182,76.646,124507.0
2021-11-17 12:30:00,82.71,82.93,82.56,82.65,96852.0,76.6182,76.822,76.4792,76.5626,96852.0
2021-11-17 13:00:00,82.67,83.08,82.66,83.06,51502.0,76.5811,76.9609,76.5718,76.9424,51502.0
2021-11-17 13:30:00,83.03,83.18,82.87,82.97,53827.0,76.9146,77.0535,76.7664,76.859,53827.0
2021-11-17 14:00:00,82.97,82.97,82.65,82.7,77874.0,76.859,76.859,76.5626,76.6089,77874.0
2021-11-17 14:30:00,82.67,82.99,82.66,82.99,68659.0,76.5811,76.8775,76.5718,76.8775,68659.0
2021-11-17 15:00:00,83.0,83.08,82.8,82.96,67606.0,76.8868,76.9609,76.7015,76.8498,67606.0
2021-11-17 15:30:00,82.96,83.21,82.73,82.8,441509.0,76.8498,77.0813,76.6367,76.7015,441509.0
2021-11-18 09:30:00,83.75,83.99,82.86,83.01,131813.0,77.7976,78.0206,76.9709,77.1102,131813.0
2021-11-18 10:00:00,83.02,83.17,82.05,82.15,103398.0,77.1195,77.2588,76.2184,76.3113,103398.0
2021-11-18 10:30:00,82.16,82.4,82.01,82.24,99751.0,76.3206,76.5436,76.1813,76.3949,99751.0
2021-11-18 11:00:00,82.24,82.77,81.95,82.75,73540.0,76.3949,76.8873,76.1255,76.8687,73540.0
2021-11-18 11:30:00,82.76,83.16,82.66,82.94,61817.0,76.878,77.2495,76.7851,77.0452,61817.0
2021-11-18 12:00:00,82.93,82.97,82.77,82.97,40636.0,77.0359,77.0731,76.8873,77.0731,40636.0
2021-11-18 12:30:00,82.97,83.05,82.8,83.0,58759.0,77.0731,77.1474,76.9151,77.1009,58759.0
2021-11-18 13:00:00,83.0,83.15,82.82,82.91,63186.0,77.1009,77.2403,76.9337,77.0173,63186.0
2021-11-18 13:30:00,82.87,82.89,82.61,82.69,42707.0,76.9802,76.9987,76.7386,76.813,42707.0
2021-11-18 14:00:00,82.68,82.8,82.53,82.59,58688.0,76.8037,76.9151,76.6643,76.7201,58688.0
2021-11-18 14:30:00,82.61,82.85,82.46,82.79,88855.0,76.7386,76.9616,76.5993,76.9058,88855.0
2021-11-18 15:00:00,82.78,83.01,82.67,83.0,105599.0,76.8966,77.1102,76.7944,77.1009,105599.0
2021-11-18 15:30:00,82.97,83.33,82.89,83.31,308393.0,77.0731,77.4075,76.9987,77.3889,308393.0
2021-11-19 09:30:00,83.22,83.94,82.58,83.72,252182.0,77.3053,77.9741,76.7108,77.7697,252182.0
2021-11-19 10:00:00,83.73,83.76,83.03,83.06,84329.0,77.779,77.8069,77.1288,77.1567,84329.0
2021-11-19 10:30:00,83.06,83.35,83.02,83.08,61071.0,77.1567,77.426,77.1195,77.1752,61071.0
2021-11-19 11:00:00,83.08,83.2,82.92,83.11,70744.0,77.1752,77.2867,77.0266,77.2031,70744.0
2021-11-19 11:30:00,83.15,83.2,82.85,82.99,62561.0,77.2403,77.2867,76.9616,77.0916,62561.0
2021-11-19 12:00:00,83.0,83.18,82.78,82.82,70705.0,77.1009,77.2681,76.8966,76.9337,70705.0
2021-11-19 12:30:00,82.83,83.02,82.66,82.69,69116.0,76.943,77.1195,76.7851,76.813,69116.0
2021-11-19 13:00:00,82.69,82.79,82.46,82.47,46501.0,76.813,76.9058,76.5993,76.6086,46501.0
2021-11-19 13:30:00,82.45,82.6,82.31,82.57,48054.0,76.59,76.7293,76.46,76.7015,48054.0
2021-11-19 14:00:00,82.59,82.76,82.59,82.68,53464.0,76.7201,76.878,76.7201,76.8037,53464.0
2021-11-19 14:30:00,82.68,82.75,82.45,82.59,52831.0,76.8037,76.8687,76.59,76.7201,52831.0
2021-11-19 15:00:00,82.59,82.65,82.47,82.58,69549.0,76.7201,76.7758,76.6086,76.7108,69549.0
2021-11-19 15:30:00,82.57,82.72,82.3,82.67,364038.0,76.7015,76.8408,76.4507,76.7944,364038.0
2021-11-22 09:30:00,82.88,83.89,82.12,83.8,157264.0,76.9894,77.9277,76.2835,77.8441,157264.0
2021-11-22 10:00:00,83.79,84.32,83.59,83.9,123775.0,77.8348,78.3271,77.649,77.937,123775.0
2021-11-22 10:30:00,83.95,84.38,83.89,84.16,83861.0,77.9834,78.3828,77.9277,78.1785,83861.0
2021-11-22 11:00:00,84.14,84.18,83.57,83.69,110008.0,78.1599,78.1971,77.6304,77.7419,110008.0
2021-11-22 11:30:00,83.69,83.74,82.54,82.82,159026.0,77.7419,77.7883,76.6736,76.9337,159026.0
2021-11-22 12:00:00,82.84,83.03,82.41,82.71,96429.0,76.9523,77.1288,76.5529,76.8315,96429.0
2021-11-22 12:30:00,82.71,83.18,82.71,83.01,79377.0,76.8315,77.2681,76.8315,77.1102,79377.0
2021-11-22 13:00:00,82.99,83.11,82.69,82.88,59658.0,77.0916,77.2031,76.813,76.9894,59658.0
2021-11-22 13:30:00,82.91,83.17,82.89,83.02,61060.0,77.0173,77.2588,76.9987,77.1195,61060.0
2021-11-22 14:00:00,83.02,83.41,83.01,83.23,79843.0,77.1195,77.4818,77.1102,77.3146,79843.0
2021-11-22 14:30:00,83.23,83.76,83.23,83.69,88038.0,77.3146,77.8069,77.3146,77.7419,88038.0
2021-11-22 15:00:00,83.68,83.89,83.52,83.58,92880.0,77.7326,77.9277,77.584,77.6397,92880.0
2021-11-22 15:30:00,83.56,83.82,82.57,82.68,881574.0,77.6211,77.8626,76.7015,76.8037,881574.0
2021-11-23 09:30:00,82.81,83.37,82.04,83.09,156755.0,76.9244,77.4446,76.2091,77.1845,156755.0
2021-11-23 10:00:00,83.03,83.5,82.8,83.05,325326.0,77.1288,77.5654,76.9151,77.1474,325326.0
2021-11-23 10:30:00,83.03,83.27,82.3,82.41,313592.0,77.1288,77.3517,76.4507,76.5529,313592.0
2021-11-23 11:00:00,82.42,83.07,82.11,82.93,210877.0,76.5621,77.1659,76.2742,77.0359,210877.0
2021-11-23 11:30:00,82.94,83.66,82.85,83.27,270705.0,77.0452,77.714,76.9616,77.3517,270705.0
2021-11-23 12:00:00,83.25,83.78,83.02,83.62,243054.0,77.3332,77.8255,77.1195,77.6769,243054.0
2021-11-23 12:30:00,83.61,83.67,83.01,83.05,146654.0,77.6676,77.7233,77.1102,77.1474,146654.0
2021-11-23 13:00:00,83.05,83.13,82.43,82.55,131126.0,77.1474,77.2217,76.5714,76.6829,131126.0
2021-11-23 13:30:00,82.51,82.66,81.96,82.45,144377.0,76.6457,76.7851,76.1348,76.59,144377.0
2021-11-23 14:00:00,82.45,82.65,82.09,82.61,87595.0,76.59,76.7758,76.2556,76.7386,87595.0
2021-11-23 14:30:00,82.58,82.92,82.37,82.73,84765.0,76.7108,77.0266,76.5157,76.8501,84765.0
2021-11-23 15:00:00,82.73,82.97,82.57,82.84,90472.0,76.8501,77.0731,76.7015,76.9523,90472.0
2021-11-23 15:30:00,82.84,83.4,82.78,83.36,400147.0,76.9523,77.4725,76.8966,77.4353,400147.0
2021-11-24 09:30:00,82.18,82.52,81.24,82.18,131211.0,76.3392,76.655,75.466,76.3392,131211.0
2021-11-24 10:00:00,82.16,82.71,81.97,82.61,90063.0,76.3206,76.8315,76.1441,76.7386,90063.0
2021-11-24 10:30:00,82.59,82.98,82.31,82.54,74312.0,76.7201,77.0823,76.46,76.6736,74312.0
2021-11-24 11:00:00,82.54,83.08,82.41,83.02,57550.0,76.6736,77.1752,76.5529,77.1195,57550.0
2021-11-24 11:30:00,83.04,83.31,82.79,83.07,50738.0,77.1381,77.3889,76.9058,77.1659,50738.0
2021-11-24 12:00:00,83.08,83.26,82.91,83.04,57984.0,77.1752,77.3424,77.0173,77.1381,57984.0
2021-11-24 12:30:00,83.06,83.32,83.04,83.32,37574.0,77.1567,77.3982,77.1381,77.3982,37574.0
2021-11-24 13:00:00,83.33,83.5,83.31,83.4,57594.0,77.4075,77.5654,77.3889,77.4725,57594.0
2021-11-24 13:30:00,83.42,83.5,83.22,83.26,61997.0,77.4911,77.5654,77.3053,77.3424,61997.0
2021-11-24 14:00:00,83.25,83.47,82.94,83.04,64668.0,77.3332,77.5375,77.0452,77.1381,64668.0
2021-11-24 14:30:00,83.08,83.47,83.07,83.36,44153.0,77.1752,77.5375,77.1659,77.4353,44153.0
2021-11-24 15:00:00,83.36,83.53,83.27,83.44,80312.0,77.4353,77.5932,77.3517,77.5096,80312.0
2021-11-24 15:30:00,83.46,84.0,83.32,83.89,336078.0,77.5282,78.0298,77.3982,77.9277,336078.0
2021-11-26 09:30:00,81.56,82.04,81.08,81.83,293664.0,75.7633,76.2091,75.3174,76.0141,293664.0
2021-11-26 10:00:00,81.79,81.79,80.84,81.01,228586.0,75.9769,75.9769,75.0944,75.2524,228586.0
2021-11-26 10:30:00,80.99,81.2,80.14,80.48,223301.0,75.2338,75.4289,74.4442,74.76,223301.0
2021-11-26 11:00:00,80.5,80.52,79.53,79.79,170351.0,74.7786,74.7972,73.8775,74.1191,170351.0
2021-11-26 11:30:00,79.78,79.98,79.55,79.69,119896.0,74.1098,74.2956,73.8961,74.0262,119896.0
2021-11-26 12:00:00,79.68,80.25,79.53,80.13,136829.0,74.0169,74.5464,73.8775,74.4349,136829.0
2021-11-26 12:30:00,80.13,80.6,79.71,80.1,580445.0,74.4349,74.8715,74.0447,74.407,580445.0
2021-11-29 09:30:00,81.97,82.76,81.47,81.91,380111.0,76.1441,76.878,75.6797,76.0884,380111.0
2021-11-29 10:00:00,81.95,82.13,81.57,81.89,177589.0,76.1255,76.2928,75.7726,76.0698,177589.0
2021-11-29 10:30:00,81.9,82.3,81.62,82.28,206096.0,76.0791,76.4507,75.819,76.4321,206096.0
2021-11-29 11:00:00,82.31,83.23,82.27,83.05,167822.0,76.46,77.3146,76.4228,77.1474,167822.0
2021-11-29 11:30:00,83.07,83.76,82.83,83.72,132424.0,77.1659,77.8069,76.943,77.7697,132424.0
2021-11-29 12:00:00,83.72,84.18,83.65,84.13,192236.0,77.7697,78.1971,77.7047,78.1506,192236.0
2021-11-29 12:30:00,84.15,84.34,83.94,84.1,114090.0,78.1692,78.3457,77.9741,78.1227,114090.0
2021-11-29 13:00:00,84.13,84.17,83.77,83.88,75588.0,78.1506,78.1878,77.8162,77.9184,75588.0
2021-11-29 13:30:00,83.86,84.1,83.65,83.97,73969.0,77.8998,78.1227,77.7047,78.002,73969.0
2021-11-29 14:00:00,84.02,84.28,83.91,84.24,81302.0,78.0484,78.2899,77.9462,78.2528,81302.0
2021-11-29 14:30:00,84.24,84.27,83.96,83.97,74854.0,78.2528,78.2807,77.9927,78.002,74854.0
2021-11-29 15:00:00,83.96,84.32,83.94,84.23,87297.0,77.9927,78.3271,77.9741,78.2435,87297.0
2021-11-29 15:30:00,84.21,84.59,84.09,84.38,527248.0,78.2249,78.5779,78.1134,78.3828,527248.0
2021-11-30 09:30:00,84.06,85.7,83.5,85.53,392311.0,78.0856,79.609,77.5654,79.4511,392311.0
2021-11-30 10:00:00,85.5,85.75,84.44,84.71,294671.0,79.4232,79.6555,78.4386,78.6894,294671.0
2021-11-30 10:30:00,84.7,84.92,82.66,82.66,216406.0,78.6801,78.8845,76.7851,76.7851,216406.0
2021-11-30 11:00:00,82.69,83.74,82.5,83.25,188879.0,76.813,77.7883,76.6365,77.3332,188879.0
2021-11-30 11:30:00,83.25,83.37,82.85,83.31,160380.0,77.3332,77.4446,76.9616,77.3889,160380.0
2021-11-30 12:00:00,83.3,83.3,82.75,83.09,176600.0,77.3796,77.3796,76.8687,77.1845,176600.0
2021-11-30 12:30:00,83.09,83.44,82.96,83.02,105190.0,77.1845,77.5096,77.0638,77.1195,105190.0
2021-11-30 13:00:00,83.04,83.16,82.75,83.08,75361.0,77.1381,77.2495,76.8687,77.1752,75361.0
2021-11-30 13:30:00,83.07,83.75,83.05,83.75,87009.0,77.1659,77.7976,77.1474,77.7976,87009.0
2021-11-30 14:00:00,83.77,84.06,83.58,83.91,107387.0,77.8162,78.0856,77.6397,77.9462,107387.0
2021-11-30 14:30:00,83.92,84.05,83.45,83.72,80589.0,77.9555,78.0763,77.5189,77.7697,80589.0
2021-11-30 15:00:00,83.7,83.84,83.34,83.38,107373.0,77.7512,77.8812,77.4168,77.4539,107373.0
2021-11-30 15:30:00,83.4,84.11,83.06,83.43,625715.0,77.4725,78.132,77.1567,77.5004,625715.0
2021-12-01 09:30:00,84.76,87.47,84.61,87.39,467869.0,78.7358,81.2532,78.5965,81.1789,467869.0
2021-12-01 10:00:00,87.42,88.91,87.4,87.56,519457.0,81.2068,82.5909,81.1882,81.3368,519457.0
2021-12-01 10:30:00,87.57,88.93,87.09,88.76,352374.0,81.3461,82.6095,80.9002,82.4515,352374.0
2021-12-01 11:00:00,88.79,88.81,87.95,88.06,140427.0,82.4794,82.498,81.6991,81.8013,140427.0
2021-12-01 11:30:00,88.1,88.32,87.61,87.73,148644.0,81.8384,82.0428,81.3833,81.4947,148644.0
2021-12-01 12:00:00,87.72,88.55,87.66,88.07,124372.0,81.4855,82.2565,81.4297,81.8106,124372.0
2021-12-01 12:30:00,88.09,88.34,87.25,87.33,173834.0,81.8292,82.0614,81.0489,81.1232,173834.0
2021-12-01 13:00:00,87.25,87.52,86.61,87.23,296621.0,81.0489,81.2997,80.4543,81.0303,296621.0
2021-12-01 13:30:00,87.24,87.31,86.3,87.03,132409.0,81.0396,81.1046,80.1664,80.8445,132409.0
2021-12-01 14:00:00,86.99,87.05,86.34,86.83,164779.0,80.8073,80.8631,80.2035,80.6587,164779.0
2021-12-01 14:30:00,86.8,87.06,86.39,86.39,153370.0,80.6308,80.8724,80.25,80.25,153370.0
2021-12-01 15:00:00,86.44,86.48,85.23,85.28,252765.0,80.2964,80.3336,79.1724,79.2189,252765.0
2021-12-01 15:30:00,85.26,85.98,84.24,84.42,674882.0,79.2003,79.8691,78.2528,78.42,674882.0
2021-12-02 09:30:00,83.19,84.25,82.12,84.08,459014.0,77.2774,78.2621,76.2835,78.1042,459014.0
2021-12-02 10:00:00,84.04,84.79,83.22,83.92,189296.0,78.067,78.7637,77.3053,77.9555,189296.0
2021-12-02 10:30:00,84.0,84.02,82.48,83.17,166565.0,78.0298,78.0484,76.6179,77.2588,166565.0
2021-12-02 11:00:00,83.15,84.45,82.98,84.24,113907.0,77.2403,78.4479,77.0823,78.2528,113907.0
2021-12-02 11:30:00,84.29,84.37,83.71,84.2,108824.0,78.2992,78.3735,77.7605,78.2156,108824.0
2021-12-02 12:00:00,84.24,84.4,83.94,84.36,65977.0,78.2528,78.4014,77.9741,78.3643,65977.0
2021-12-02 12:30:00,84.4,84.46,83.61,83.63,127486.0,78.4014,78.4572,77.6676,77.6861,127486.0
2021-12-02 13:00:00,83.64,83.86,83.32,83.41,126724.0,77.6954,77.8998,77.3982,77.4818,126724.0
2021-12-02 13:30:00,83.46,84.24,83.25,84.18,80134.0,77.5282,78.2528,77.3332,78.1971,80134.0
2021-12-02 14:00:00,84.18,84.55,84.05,84.53,92563.0,78.1971,78.5408,78.0763,78.5222,92563.0
2021-12-02 14:30:00,84.53,84.96,84.26,84.37,125275.0,78.5222,78.9216,78.2714,78.3735,125275.0
2021-12-02 15:00:00,84.33,84.87,84.33,84.65,139607.0,78.3364,78.838,78.3364,78.6336,139607.0
2021-12-02 15:30:00,84.64,85.29,83.93,84.24,506990.0,78.6244,79.2282,77.9648,78.2528,506990.0
2021-12-03 09:30:00,85.84,87.25,85.51,85.98,690399.0,79.7391,81.0489,79.4325,79.8691,690399.0
2021-12-03 10:00:00,85.94,86.68,85.57,86.48,352205.0,79.832,80.5194,79.4883,80.3336,352205.0
2021-12-03 10:30:00,86.42,86.51,85.42,85.97,329199.0,80.2778,80.3615,79.3489,79.8598,329199.0
2021-12-03 11:00:00,85.96,86.28,85.3,86.12,235665.0,79.8505,80.1478,79.2375,79.9992,235665.0
2021-12-03 11:30:00,86.03,86.16,85.32,85.4,97015.0,79.9156,80.0363,79.256,79.3303,97015.0
2021-12-03 12:00:00,85.4,85.43,84.71,85.27,189370.0,79.3303,79.3582,78.6894,79.2096,189370.0
2021-12-03 12:30:00,85.29,85.64,84.65,84.83,127298.0,79.2282,79.5533,78.6336,78.8009,127298.0
2021-12-03 13:00:00,84.81,85.77,84.69,85.44,143797.0,78.7823,79.674,78.6708,79.3675,143797.0
2021-12-03 13:30:00,85.42,85.42,84.56,84.63,86904.0,79.3489,79.3489,78.55,78.6151,86904.0
2021-12-03 14:00:00,84.64,84.84,84.22,84.65,148476.0,78.6244,78.8101,78.2342,78.6336,148476.0
2021-12-03 14:30:00,84.67,84.77,84.26,84.55,88593.0,78.6522,78.7451,78.2714,78.5408,88593.0
2021-12-03 15:00:00,84.53,85.04,84.29,84.86,162774.0,78.5222,78.9959,78.2992,78.8287,162774.0
2021-12-03 15:30:00,84.87,85.45,84.39,85.31,584026.0,78.838,79.3768,78.3921,79.2467,584026.0
2021-12-06 09:30:00,85.13,85.56,82.82,82.91,363444.0,79.0795,79.479,76.9337,77.0173,363444.0
2021-12-06 10:00:00,82.92,83.3,81.7,83.11,444801.0,77.0266,77.3796,75.8933,77.2031,444801.0
2021-12-06 10:30:00,83.18,83.91,82.92,83.91,133454.0,77.2681,77.9462,77.0266,77.9462,133454.0
2021-12-06 11:00:00,83.92,83.93,83.27,83.58,67584.0,77.9555,77.9648,77.3517,77.6397,67584.0
2021-12-06 11:30:00,83.52,83.66,83.16,83.22,150005.0,77.584,77.714,77.2495,77.3053,150005.0
2021-12-06 12:00:00,83.26,83.54,83.06,83.27,151925.0,77.3424,77.6025,77.1567,77.3517,151925.0
2021-12-06 12:30:00,83.26,83.59,83.06,83.5,95613.0,77.3424,77.649,77.1567,77.5654,95613.0
2021-12-06 13:00:00,83.52,83.55,83.15,83.41,205577.0,77.584,77.6118,77.2403,77.4818,205577.0
2021-12-06 13:30:00,83.4,84.17,83.34,84.15,186362.0,77.4725,78.1878,77.4168,78.1692,186362.0
2021-12-06 14:00:00,84.14,84.65,84.13,84.5,64669.0,78.1599,78.6336,78.1506,78.4943,64669.0
2021-12-06 14:30:00,84.48,84.59,84.18,84.2,118253.0,78.4757,78.5779,78.1971,78.2156,118253.0
2021-12-06 15:00:00,84.21,84.51,84.11,84.26,266330.0,78.2249,78.5036,78.132,78.2714,266330.0
2021-12-06 15:30:00,84.25,84.39,83.84,83.94,519115.0,78.2621,78.3921,77.8812,77.9741,519115.0
2021-12-07 09:30:00,85.21,87.75,85.21,87.37,189991.0,79.1538,81.5133,79.1538,81.1603,189991.0
2021-12-07 10:00:00,87.35,87.83,87.14,87.66,136306.0,81.1418,81.5876,80.9467,81.4297,136306.0
2021-12-07 10:30:00,87.66,88.07,87.58,87.93,84065.0,81.4297,81.8106,81.3554,81.6805,84065.0
2021-12-07 11:00:00,87.96,88.55,87.94,88.55,86054.0,81.7084,82.2565,81.6898,82.2565,86054.0
2021-12-07 11:30:00,88.55,88.75,88.16,88.51,112747.0,82.2565,82.4422,81.8942,82.2193,112747.0
2021-12-07 12:00:00,88.54,88.82,88.47,88.76,89691.0,82.2472,82.5073,82.1821,82.4515,89691.0
2021-12-07 12:30:00,88.8,88.91,88.44,88.87,101913.0,82.4887,82.5909,82.1543,82.5537,101913.0
2021-12-07 13:00:00,88.86,88.88,88.36,88.63,71500.0,82.5444,82.563,82.08,82.3308,71500.0
2021-12-07 13:30:00,88.65,88.96,88.62,88.91,77635.0,82.3494,82.6373,82.3215,82.5909,77635.0
2021-12-07 14:00:00,88.89,88.98,88.4,88.43,114619.0,82.5723,82.6559,82.1171,82.145,114619.0
2021-12-07 14:30:00,88.44,88.44,88.09,88.21,121007.0,82.1543,82.1543,81.8292,81.9406,121007.0
2021-12-07 15:00:00,88.21,88.66,88.14,88.41,178104.0,81.9406,82.3586,81.8756,82.1264,178104.0
2021-12-07 15:30:00,88.44,88.99,88.35,88.93,678940.0,82.1543,82.6652,82.0707,82.6095,678940.0
2021-12-08 09:30:00,88.56,88.65,86.67,86.77,270716.0,82.2658,82.3494,80.5101,80.603,270716.0
2021-12-08 10:00:00,86.8,87.4,86.62,86.77,235004.0,80.6308,81.1882,80.4636,80.603,235004.0
2021-12-08 10:30:00,86.77,87.0,86.44,86.91,198737.0,80.603,80.8166,80.2964,80.733,198737.0
2021-12-08 11:00:00,86.95,87.12,86.55,86.98,127756.0,80.7702,80.9281,80.3986,80.798,127756.0
2021-12-08 11:30:00,87.0,87.34,86.87,87.06,172394.0,80.8166,81.1325,80.6959,80.8724,172394.0
2021-12-08 12:00:00,87.07,87.23,86.84,86.86,100851.0,80.8817,81.0303,80.668,80.6866,100851.0
2021-12-08 12:30:00,86.87,87.41,86.85,87.03,168663.0,80.6959,81.1975,80.6773,80.8445,168663.0
2021-12-08 13:00:00,87.05,87.13,86.81,87.07,73052.0,80.8631,80.9374,80.6401,80.8817,73052.0
2021-12-08 13:30:00,87.07,87.11,86.84,87.03,78381.0,80.8817,80.9188,80.668,80.8445,78381.0
2021-12-08 14:00:00,87.06,87.18,86.79,86.82,141853.0,80.8724,80.9838,80.6216,80.6494,141853.0
2021-12-08 14:30:00,86.83,87.27,86.72,87.26,71541.0,80.6587,81.0674,80.5565,81.0581,71541.0
2021-12-08 15:00:00,87.28,87.52,87.17,87.51,139509.0,81.0767,81.2997,80.9745,81.2904,139509.0
2021-12-08 15:30:00,87.48,87.65,87.27,87.34,429470.0,81.2625,81.4204,81.0674,81.1325,429470.0
2021-12-09 09:30:00,86.71,89.04,86.71,88.35,281586.0,80.5472,82.7116,80.5472,82.0707,281586.0
2021-12-09 10:00:00,88.36,88.61,88.01,88.17,172871.0,82.08,82.3122,81.7548,81.9035,172871.0
2021-12-09 10:30:00,88.17,88.27,87.87,88.19,162482.0,81.9035,81.9964,81.6248,81.922,162482.0
2021-12-09 11:00:00,88.23,88.72,88.12,88.62,157438.0,81.9592,82.4144,81.857,82.3215,157438.0
2021-12-09 11:30:00,88.59,88.73,88.4,88.52,116327.0,82.2936,82.4237,82.1171,82.2286,116327.0
2021-12-09 12:00:00,88.51,88.55,88.1,88.11,168165.0,82.2193,82.2565,81.8384,81.8477,168165.0
2021-12-09 12:30:00,88.11,88.21,88.01,88.18,139007.0,81.8477,81.9406,81.7548,81.9128,139007.0
2021-12-09 13:00:00,88.2,88.27,87.81,87.83,109106.0,81.9313,81.9964,81.5691,81.5876,109106.0
2021-12-09 13:30:00,87.82,87.9,87.0,87.38,161494.0,81.5783,81.6527,80.8166,81.1696,161494.0
2021-12-09 14:00:00,87.38,87.51,87.05,87.23,135015.0,81.1696,81.2904,80.8631,81.0303,135015.0
2021-12-09 14:30:00,87.23,87.28,86.77,86.87,170056.0,81.0303,81.0767,80.603,80.6959,170056.0
2021-12-09 15:00:00,86.89,87.18,86.57,86.88,197740.0,80.7144,80.9838,80.4172,80.7052,197740.0
2021-12-09 15:30:00,86.87,87.4,86.5,86.63,777521.0,80.6959,81.1882,80.3522,80.4729,777521.0
2021-12-10 09:30:00,88.05,88.87,87.03,87.26,325863.0,81.792,82.5537,80.8445,81.0581,325863.0
2021-12-10 10:00:00,87.26,87.77,87.0,87.32,141401.0,81.0581,81.5319,80.8166,81.1139,141401.0
2021-12-10 10:30:00,87.33,87.47,86.58,86.72,103090.0,81.1232,81.2532,80.4265,80.5565,103090.0
2021-12-10 11:00:00,86.72,87.0,86.29,86.76,77100.0,80.5565,80.8166,80.1571,80.5937,77100.0
2021-12-10 11:30:00,86.74,87.04,86.44,86.95,62130.0,80.5751,80.8538,80.2964,80.7702,62130.0
2021-12-10 12:00:00,86.98,87.35,86.84,87.14,40834.0,80.798,81.1418,80.668,80.9467,40834.0
2021-12-10 12:30:00,87.17,87.2,86.84,87.11,34050.0,80.9745,81.0024,80.668,80.9188,34050.0
2021-12-10 13:00:00,87.09,87.32,86.93,87.23,72936.0,80.9002,81.1139,80.7516,81.0303,72936.0
2021-12-10 13:30:00,87.24,87.24,86.89,87.01,51542.0,81.0396,81.0396,80.7144,80.8259,51542.0
2021-12-10 14:00:00,87.02,87.17,86.84,87.05,76781.0,80.8352,80.9745,80.668,80.8631,76781.0
2021-12-10 14:30:00,87.05,87.18,86.72,86.77,76869.0,80.8631,80.9838,80.5565,80.603,76869.0
2021-12-10 15:00:00,86.76,87.12,86.6,87.1,129746.0,80.5937,80.9281,80.4451,80.9095,129746.0
2021-12-10 15:30:00,87.11,87.35,87.0,87.16,536943.0,80.9188,81.1418,80.8166,80.9653,536943.0
2021-12-13 09:30:00,87.39,87.75,86.46,86.59,130907.0,81.1789,81.5133,80.315,80.4358,130907.0
2021-12-13 10:00:00,86.55,86.55,85.63,85.95,103380.0,80.3986,80.3986,79.544,79.8413,103380.0
2021-12-13 10:30:00,85.96,86.14,85.67,85.95,74400.0,79.8505,80.0177,79.5812,79.8413,74400.0
2021-12-13 11:00:00,85.92,86.16,85.73,85.91,127001.0,79.8134,80.0363,79.6369,79.8041,127001.0
2021-12-13 11:30:00,85.82,85.91,85.31,85.55,60427.0,79.7205,79.8041,79.2467,79.4697,60427.0
2021-12-13 12:00:00,85.57,86.18,85.48,86.12,86707.0,79.4883,80.0549,79.4047,79.9992,86707.0
2021-12-13 12:30:00,86.1,86.35,85.85,85.9,39524.0,79.9806,80.2128,79.7484,79.7948,39524.0
2021-12-13 13:00:00,85.9,85.93,85.48,85.6,51691.0,79.7948,79.8227,79.4047,79.5161,51691.0
2021-12-13 13:30:00,85.64,85.86,85.4,85.83,51869.0,79.5533,79.7576,79.3303,79.7298,51869.0
2021-12-13 14:00:00,85.83,86.03,85.72,85.83,35587.0,79.7298,79.9156,79.6276,79.7298,35587.0
2021-12-13 14:30:00,85.86,85.9,85.64,85.81,42352.0,79.7576,79.7948,79.5533,79.7112,42352.0
2021-12-13 15:00:00,85.83,85.86,85.56,85.66,62434.0,79.7298,79.7576,79.479,79.5719,62434.0
2021-12-13 15:30:00,85.65,85.88,84.96,85.21,398334.0,79.5626,79.7762,78.9216,79.1538,398334.0
2021-12-14 09:30:00,84.24,84.74,83.41,84.51,480359.0,78.2528,78.7173,77.4818,78.5036,480359.0
2021-12-14 10:00:00,84.55,85.0,84.21,84.84,202469.0,78.5408,78.9588,78.2249,78.8101,202469.0
2021-12-14 10:30:00,84.9,84.96,83.71,83.79,98633.0,78.8659,78.9216,77.7605,77.8348,98633.0
2021-12-14 11:00:00,83.79,84.18,83.69,84.03,83315.0,77.8348,78.1971,77.7419,78.0577,83315.0
2021-12-14 11:30:00,84.06,84.16,83.78,83.92,65856.0,78.0856,78.1785,77.8255,77.9555,65856.0
2021-12-14 12:00:00,83.93,84.12,83.76,84.07,69375.0,77.9648,78.1413,77.8069,78.0949,69375.0
2021-12-14 12:30:00,84.06,84.1,83.62,83.93,63094.0,78.0856,78.1227,77.6769,77.9648,63094.0
2021-12-14 13:00:00,83.92,84.45,83.83,84.41,58609.0,77.9555,78.4479,77.8719,78.4107,58609.0
2021-12-14 13:30:00,84.38,84.64,84.32,84.45,77793.0,78.3828,78.6244,78.3271,78.4479,77793.0
2021-12-14 14:00:00,84.44,84.79,84.18,84.49,98470.0,78.4386,78.7637,78.1971,78.485,98470.0
2021-12-14 14:30:00,84.5,84.83,84.43,84.57,63063.0,78.4943,78.8009,78.4293,78.5593,63063.0
2021-12-14 15:00:00,84.56,85.07,84.55,85.06,154209.0,78.55,79.0238,78.5408,79.0145,154209.0
2021-12-14 15:30:00,85.05,85.37,84.63,84.92,450331.0,79.0052,79.3025,78.6151,78.8845,450331.0
2021-12-15 09:30:00,85.27,85.47,83.93,84.12,97891.0,79.2096,79.3954,77.9648,78.1413,97891.0
2021-12-15 10:00:00,84.17,84.28,83.89,84.05,121036.0,78.1878,78.2899,77.9277,78.0763,121036.0
2021-12-15 10:30:00,84.11,84.51,83.98,84.2,100707.0,78.132,78.5036,78.0113,78.2156,100707.0
2021-12-15 11:00:00,84.21,84.5,84.09,84.13,82535.0,78.2249,78.4943,78.1134,78.1506,82535.0
2021-12-15 11:30:00,84.13,84.14,83.71,83.93,130177.0,78.1506,78.1599,77.7605,77.9648,130177.0
2021-12-15 12:00:00,83.93,84.36,83.77,84.34,107679.0,77.9648,78.3643,77.8162,78.3457,107679.0
2021-12-15 12:30:00,84.31,84.34,84.09,84.26,55551.0,78.3178,78.3457,78.1134,78.2714,55551.0
2021-12-15 13:00:00,84.23,84.51,84.19,84.27,105994.0,78.2435,78.5036,78.2063,78.2807,105994.0
2021-12-15 13:30:00,84.28,84.65,84.26,84.65,91373.0,78.2899,78.6336,78.2714,78.6336,91373.0
2021-12-15 14:00:00,84.65,85.86,83.99,85.11,160686.0,78.6336,79.7576,78.0206,79.061,160686.0
2021-12-15 14:30:00,85.1,85.8,85.02,85.52,121508.0,79.0517,79.7019,78.9774,79.4418,121508.0
2021-12-15 15:00:00,85.53,87.46,85.49,87.37,218678.0,79.4511,81.2439,79.4139,81.1603,218678.0
2021-12-15 15:30:00,87.37,88.11,86.81,88.0,1012862.0,81.1603,81.8477,80.6401,81.7456,1012862.0
2021-12-16 09:30:00,87.32,88.16,86.38,87.35,263547.0,81.1139,81.8942,80.2407,81.1418,263547.0
2021-12-16 10:00:00,87.28,87.31,86.47,87.06,163325.0,81.0767,81.1046,80.3243,80.8724,163325.0
2021-12-16 10:30:00,87.03,87.22,86.57,86.79,113268.0,80.8445,81.021,80.4172,80.6216,113268.0
2021-12-16 11:00:00,86.81,86.88,86.34,86.66,325052.0,80.6401,80.7052,80.2035,80.5008,325052.0
2021-12-16 11:30:00,86.66,86.69,85.96,86.02,137258.0,80.5008,80.5287,79.8505,79.9063,137258.0
2021-12-16 12:00:00,86.0,86.19,85.31,85.43,183161.0,79.8877,80.0642,79.2467,79.3582,183161.0
2021-12-16 12:30:00,85.42,85.77,85.08,85.09,144071.0,79.3489,79.674,79.0331,79.0424,144071.0
2021-12-16 13:00:00,85.13,85.56,85.11,85.34,75450.0,79.0795,79.479,79.061,79.2746,75450.0
2021-12-16 13:30:00,85.34,85.4,84.97,84.97,71845.0,79.2746,79.3303,78.9309,78.9309,71845.0
2021-12-16 14:00:00,84.96,85.13,84.33,84.5,96458.0,78.9216,79.0795,78.3364,78.4943,96458.0
2021-12-16 14:30:00,84.5,84.67,84.01,84.38,101382.0,78.4943,78.6522,78.0391,78.3828,101382.0
2021-12-16 15:00:00,84.32,84.94,84.17,84.92,144746.0,78.3271,78.903,78.1878,78.8845,144746.0
2021-12-16 15:30:00,84.93,85.27,84.44,84.53,609580.0,78.8937,79.2096,78.4386,78.5222,609580.0
2021-12-17 09:30:00,84.01,84.81,83.42,84.64,546578.0,78.0391,78.7823,77.4911,78.6244,546578.0
2021-12-17 10:00:00,84.65,84.79,83.99,84.79,78441.0,78.6336,78.7637,78.0206,78.7637,78441.0
2021-12-17 10:30:00,84.74,85.79,84.63,85.64,83463.0,78.7173,79.6926,78.6151,79.5533,83463.0
2021-12-17 11:00:00,85.5,85.85,85.23,85.55,60742.0,79.4232,79.7484,79.1724,79.4697,60742.0
2021-12-17 11:30:00,85.53,85.57,84.56,84.97,113348.0,79.4511,79.4883,78.55,78.9309,113348.0
2021-12-17 12:00:00,84.95,85.32,84.64,85.12,80856.0,78.9123,79.256,78.6244,79.0702,80856.0
2021-12-17 12:30:00,85.1,85.53,84.99,85.21,72972.0,79.0517,79.4511,78.9495,79.1538,72972.0
2021-12-17 13:00:00,85.21,85.38,84.83,85.35,71794.0,79.1538,79.3118,78.8009,79.2839,71794.0
2021-12-17 13:30:00,85.35,85.5,85.17,85.5,69530.0,79.2839,79.4232,79.1167,79.4232,69530.0
2021-12-17 14:00:00,85.51,85.52,85.05,85.16,62638.0,79.4325,79.4418,79.0052,79.1074,62638.0
2021-12-17 14:30:00,85.17,85.45,85.06,85.22,66663.0,79.1167,79.3768,79.0145,79.1631,66663.0
2021-12-17 15:00:00,85.19,85.5,84.85,84.95,90255.0,79.1353,79.4232,78.8194,78.9123,90255.0
2021-12-17 15:30:00,84.93,84.97,83.63,84.18,1435087.0,78.8937,78.9309,77.6861,78.1971,1435087.0
2021-12-20 09:30:00,82.65,83.5,82.36,83.14,190753.0,76.7758,77.5654,76.5064,77.231,190753.0
2021-12-20 10:00:00,83.06,83.43,82.64,82.84,101816.0,77.1567,77.5004,76.7665,76.9523,101816.0
2021-12-20 10:30:00,82.82,83.14,82.47,82.56,70730.0,76.9337,77.231,76.6086,76.6922,70730.0
2021-12-20 11:00:00,82.53,82.61,82.03,82.22,111599.0,76.6643,76.7386,76.1999,76.3764,111599.0
2021-12-20 11:30:00,82.19,82.56,82.1,82.54,81141.0,76.3485,76.6922,76.2649,76.6736,81141.0
2021-12-20 12:00:00,82.53,82.53,82.09,82.17,58240.0,76.6643,76.6643,76.2556,76.3299,58240.0
2021-12-20 12:30:00,82.13,82.15,81.56,81.56,93285.0,76.2928,76.3113,75.7633,75.7633,93285.0
2021-12-20 13:00:00,81.56,81.78,81.41,81.71,62999.0,75.7633,75.9676,75.6239,75.9026,62999.0
2021-12-20 13:30:00,81.67,82.11,81.54,81.84,93357.0,75.8654,76.2742,75.7447,76.0234,93357.0
2021-12-20 14:00:00,81.86,82.15,81.79,81.81,100653.0,76.0419,76.3113,75.9769,75.9955,100653.0
2021-12-20 14:30:00,81.79,82.18,81.6,81.97,67416.0,75.9769,76.3392,75.8004,76.1441,67416.0
2021-12-20 15:00:00,82.01,82.4,81.98,82.34,95755.0,76.1813,76.5436,76.1534,76.4878,95755.0
2021-12-20 15:30:00,82.33,82.66,82.08,82.61,350443.0,76.4785,76.7851,76.2463,76.7386,350443.0
2021-12-21 09:30:00,84.14,84.53,83.57,83.75,178496.0,78.1599,78.5222,77.6304,77.7976,178496.0
2021-12-21 10:00:00,83.77,84.37,83.54,83.86,142754.0,77.8162,78.3735,77.6025,77.8998,142754.0
2021-12-21 10:30:00,83.87,84.18,83.67,84.02,153705.0,77.9091,78.1971,77.7233,78.0484,153705.0
2021-12-21 11:00:00,84.03,84.54,83.97,84.31,103101.0,78.0577,78.5315,78.002,78.3178,103101.0
2021-12-21 11:30:00,84.31,84.58,84.27,84.53,113996.0,78.3178,78.5686,78.2807,78.5222,113996.0
2021-12-21 12:00:00,84.53,84.83,84.48,84.72,156637.0,78.5222,78.8009,78.4757,78.6987,156637.0
2021-12-21 12:30:00,84.75,84.97,84.52,84.96,105793.0,78.7265,78.9309,78.5129,78.9216,105793.0
2021-12-21 13:00:00,84.96,85.19,84.87,85.02,85453.0,78.9216,79.1353,78.838,78.9774,85453.0
2021-12-21 13:30:00,85.03,85.39,85.01,85.28,78311.0,78.9866,79.3211,78.9681,79.2189,78311.0
2021-12-21 14:00:00,85.29,85.47,85.18,85.22,123567.0,79.2282,79.3954,79.126,79.1631,123567.0
2021-12-21 14:30:00,85.23,85.38,85.02,85.31,210687.0,79.1724,79.3118,78.9774,79.2467,210687.0
2021-12-21 15:00:00,85.31,85.38,85.13,85.29,193725.0,79.2467,79.3118,79.0795,79.2282,193725.0
2021-12-21 15:30:00,85.28,85.52,84.7,85.32,835512.0,79.2189,79.4418,78.6801,79.256,835512.0
2021-12-22 09:30:00,84.47,85.4,84.35,84.96,150439.0,78.4664,79.3303,78.355,78.9216,150439.0
2021-12-22 10:00:00,84.99,85.57,84.81,85.38,166742.0,78.9495,79.4883,78.7823,79.3118,166742.0
2021-12-22 10:30:00,85.44,86.14,85.32,86.11,118243.0,79.3675,80.0177,79.256,79.9899,118243.0
2021-12-22 11:00:00,86.12,86.24,85.8,86.22,122323.0,79.9992,80.1106,79.7019,80.0921,122323.0
2021-12-22 11:30:00,86.22,86.4,86.11,86.32,77442.0,80.0921,80.2593,79.9899,80.185,77442.0
2021-12-22 12:00:00,86.34,86.44,85.96,86.16,98654.0,80.2035,80.2964,79.8505,80.0363,98654.0
2021-12-22 12:30:00,86.17,86.27,86.02,86.12,52435.0,80.0456,80.1385,79.9063,79.9992,52435.0
2021-12-22 13:00:00,86.13,86.27,85.79,85.79,40873.0,80.0085,80.1385,79.6926,79.6926,40873.0
2021-12-22 13:30:00,85.81,85.93,85.65,85.83,44608.0,79.7112,79.8227,79.5626,79.7298,44608.0
2021-12-22 14:00:00,85.79,85.8,85.45,85.47,34914.0,79.6926,79.7019,79.3768,79.3954,34914.0
2021-12-22 14:30:00,85.49,85.94,85.49,85.91,47207.0,79.4139,79.832,79.4139,79.8041,47207.0
2021-12-22 15:00:00,85.92,86.07,85.7,85.9,71038.0,79.8134,79.9527,79.609,79.7948,71038.0
2021-12-22 15:30:00,85.89,86.44,85.71,86.36,324642.0,79.7855,80.2964,79.6183,80.2221,324642.0
2021-12-23 09:30:00,86.44,87.25,86.35,86.92,101131.0,80.2964,81.0489,80.2128,80.7423,101131.0
2021-12-23 10:00:00,86.98,87.17,86.72,86.86,45491.0,80.798,80.9745,80.5565,80.6866,45491.0
2021-12-23 10:30:00,86.88,87.09,86.65,87.07,57782.0,80.7052,80.9002,80.4915,80.8817,57782.0
2021-12-23 11:00:00,87.08,87.11,86.77,87.0,41955.0,80.8909,80.9188,80.603,80.8166,41955.0
2021-12-23 11:30:00,87.0,87.23,87.0,87.11,53330.0,80.8166,81.0303,80.8166,80.9188,53330.0
2021-12-23 12:00:00,87.12,87.12,86.91,87.05,57011.0,80.9281,80.9281,80.733,80.8631,57011.0
2021-12-23 12:30:00,87.06,87.13,86.95,87.03,46051.0,80.8724,80.9374,80.7702,80.8445,46051.0
2021-12-23 13:00:00,87.02,87.09,86.92,87.04,24871.0,80.8352,80.9002,80.7423,80.8538,24871.0
2021-12-23 13:30:00,87.05,87.3,86.98,87.29,31531.0,80.8631,81.0953,80.798,81.086,31531.0
2021-12-23 14:00:00,87.28,87.39,87.08,87.31,58727.0,81.0767,81.1789,80.8909,81.1046,58727.0
2021-12-23 14:30:00,87.29,87.35,87.21,87.32,31893.0,81.086,81.1418,81.0117,81.1139,31893.0
2021-12-23 15:00:00,87.28,87.49,87.11,87.16,87342.0,81.0767,81.2718,80.9188,80.9653,87342.0
2021-12-23 15:30:00,87.2,87.45,86.89,86.93,248478.0,81.0024,81.2346,80.7144,80.7516,248478.0
2021-12-27 09:30:00,87.17,88.14,87.17,87.91,73979.0,80.9745,81.8756,80.9745,81.6619,73979.0
2021-12-27 10:00:00,87.94,88.53,87.89,88.53,55037.0,81.6898,82.2379,81.6434,82.2379,55037.0
2021-12-27 10:30:00,88.53,88.77,88.47,88.73,69436.0,82.2379,82.4608,82.1821,82.4237,69436.0
2021-12-27 11:00:00,88.74,88.81,88.49,88.68,71208.0,82.433,82.498,82.2007,82.3772,71208.0
2021-12-27 11:30:00,88.68,88.86,88.57,88.79,55600.0,82.3772,82.5444,82.275,82.4794,55600.0
2021-12-27 12:00:00,88.78,89.03,88.78,88.99,80472.0,82.4701,82.7023,82.4701,82.6652,80472.0
2021-12-27 12:30:00,89.0,89.07,88.71,88.97,60014.0,82.6745,82.7395,82.4051,82.6466,60014.0
2021-12-27 13:00:00,88.95,89.0,88.82,88.92,46033.0,82.628,82.6745,82.5073,82.6002,46033.0
2021-12-27 13:30:00,88.92,89.13,88.89,89.11,44219.0,82.6002,82.7952,82.5723,82.7767,44219.0
2021-12-27 14:00:00,89.1,89.32,89.03,89.27,86351.0,82.7674,82.9717,82.7023,82.9253,86351.0
2021-12-27 14:30:00,89.27,89.27,88.96,88.98,57251.0,82.9253,82.9253,82.6373,82.6559,57251.0
2021-12-27 15:00:00,88.98,88.98,88.73,88.86,76520.0,82.6559,82.6559,82.4237,82.5444,76520.0
2021-12-27 15:30:00,88.86,89.43,88.77,89.35,334920.0,82.5444,83.0739,82.4608,82.9996,334920.0
2021-12-28 09:30:00,89.98,90.0,88.49,89.27,65111.0,83.5848,83.6034,82.2007,82.9253,65111.0
2021-12-28 10:00:00,89.29,89.41,88.48,88.79,26032.0,82.9439,83.0553,82.1914,82.4794,26032.0
2021-12-28 10:30:00,88.79,89.09,88.7,88.79,42394.0,82.4794,82.7581,82.3958,82.4794,42394.0
2021-12-28 11:00:00,88.82,88.9,88.17,88.37,39153.0,82.5073,82.5816,81.9035,82.0893,39153.0
2021-12-28 11:30:00,88.37,88.6,88.22,88.45,60836.0,82.0893,82.3029,81.9499,82.1636,60836.0
2021-12-28 12:00:00,88.47,88.51,88.07,88.11,55916.0,82.1821,82.2193,81.8106,81.8477,55916.0
2021-12-28 12:30:00,88.17,88.21,87.83,88.05,44564.0,81.9035,81.9406,81.5876,81.792,44564.0
2021-12-28 13:00:00,88.03,88.12,87.81,87.96,45026.0,81.7734,81.857,81.5691,81.7084,45026.0
2021-12-28 13:30:00,88.02,88.04,87.74,88.02,37391.0,81.7641,81.7827,81.504,81.7641,37391.0
2021-12-28 14:00:00,88.03,88.05,87.72,88.02,31940.0,81.7734,81.792,81.4855,81.7641,31940.0
2021-12-28 14:30:00,88.07,88.1,87.85,88.0,40030.0,81.8106,81.8384,81.6062,81.7456,40030.0
2021-12-28 15:00:00,87.99,88.33,87.93,88.28,76641.0,81.7363,82.0521,81.6805,82.0057,76641.0
2021-12-28 15:30:00,88.28,88.55,87.88,88.02,269797.0,82.0057,82.2565,81.6341,81.7641,269797.0
2021-12-29 09:30:00,88.11,88.97,88.11,88.9,51516.0,81.8477,82.6466,81.8477,82.5816,51516.0
2021-12-29 10:00:00,88.94,89.06,88.06,88.48,64443.0,82.6187,82.7302,81.8013,82.1914,64443.0
2021-12-29 10:30:00,88.51,88.51,88.18,88.51,73859.0,82.2193,82.2193,81.9128,82.2193,73859.0
2021-12-29 11:00:00,88.5,88.75,88.39,88.39,28882.0,82.21,82.4422,82.1078,82.1078,28882.0
2021-12-29 11:30:00,88.42,88.6,88.3,88.31,34781.0,82.1357,82.3029,82.0242,82.0335,34781.0
2021-12-29 12:00:00,88.31,88.39,88.18,88.26,32363.0,82.0335,82.1078,81.9128,81.9871,32363.0
2021-12-29 12:30:00,88.26,88.32,88.12,88.31,24332.0,81.9871,82.0428,81.857,82.0335,24332.0
2021-12-29 13:00:00,88.33,88.38,88.17,88.24,34094.0,82.0521,82.0985,81.9035,81.9685,34094.0
2021-12-29 13:30:00,88.24,88.33,88.13,88.26,82075.0,81.9685,82.0521,81.8663,81.9871,82075.0
2021-12-29 14:00:00,88.24,88.29,88.1,88.17,75782.0,81.9685,82.0149,81.8384,81.9035,75782.0
2021-12-29 14:30:00,88.2,88.38,88.08,88.37,65947.0,81.9313,82.0985,81.8199,82.0893,65947.0
2021-12-29 15:00:00,88.35,88.35,88.17,88.26,35020.0,82.0707,82.0707,81.9035,81.9871,35020.0
2021-12-29 15:30:00,88.28,88.45,88.2,88.24,215739.0,82.0057,82.1636,81.9313,81.9685,215739.0
2021-12-30 09:30:00,88.2,88.47,87.56,88.27,46739.0,81.9313,82.1821,81.3368,81.9964,46739.0
2021-12-30 10:00:00,88.26,88.59,88.17,88.28,48115.0,81.9871,82.2936,81.9035,82.0057,48115.0
2021-12-30 10:30:00,88.31,88.43,88.2,88.32,46208.0,82.0335,82.145,81.9313,82.0428,46208.0
2021-12-30 11:00:00,88.3,88.31,88.0,88.05,96562.0,82.0242,82.0335,81.7456,81.792,96562.0
2021-12-30 11:30:00,88.05,88.11,87.83,87.97,116205.0,81.792,81.8477,81.5876,81.7177,116205.0
2021-12-30 12:00:00,87.97,88.2,87.89,87.98,94393.0,81.7177,81.9313,81.6434,81.727,94393.0
2021-12-30 12:30:00,87.97,88.2,87.93,88.12,66803.0,81.7177,81.9313,81.6805,81.857,66803.0
2021-12-30 13:00:00,88.11,88.15,87.87,87.95,42808.0,81.8477,81.8849,81.6248,81.6991,42808.0
2021-12-30 13:30:00,87.97,88.07,87.83,87.93,63210.0,81.7177,81.8106,81.5876,81.6805,63210.0
2021-12-30 14:00:00,87.9,87.91,87.7,87.91,46171.0,81.6527,81.6619,81.4669,81.6619,46171.0
2021-12-30 14:30:00,87.89,88.02,87.84,87.93,17922.0,81.6434,81.7641,81.5969,81.6805,17922.0
2021-12-30 15:00:00,87.93,87.93,87.55,87.55,25628.0,81.6805,81.6805,81.3275,81.3275,25628.0
2021-12-30 15:30:00,87.55,87.65,86.8,87.08,236633.0,81.3275,81.4204,80.6308,80.8909,236633.0
2021-12-31 09:30:00,87.35,87.61,86.92,87.34,45251.0,81.1418,81.3833,80.7423,81.1325,45251.0
2021-12-31 10:00:00,87.33,87.48,86.97,87.18,36477.0,81.1232,81.2625,80.7888,80.9838,36477.0
2021-12-31 10:30:00,87.17,87.17,86.76,86.95,31375.0,80.9745,80.9745,80.5937,80.7702,31375.0
2021-12-31 11:00:00,87.0,87.03,86.76,86.95,21004.0,80.8166,80.8445,80.5937,80.7702,21004.0
2021-12-31 11:30:00,86.89,87.08,86.81,86.86,18551.0,80.7144,80.8909,80.6401,80.6866,18551.0
2021-12-31 12:00:00,86.83,86.96,86.62,86.65,36260.0,80.6587,80.7795,80.4636,80.4915,36260.0
2021-12-31 12:30:00,86.69,86.99,86.66,86.99,19369.0,80.5287,80.8073,80.5008,80.8073,19369.0
2021-12-31 13:00:00,86.99,86.99,86.77,86.84,21340.0,80.8073,80.8073,80.603,80.668,21340.0
2021-12-31 13:30:00,86.83,86.95,86.71,86.93,50829.0,80.6587,80.7702,80.5472,80.7516,50829.0
2021-12-31 14:00:00,86.93,87.07,86.89,87.04,32951.0,80.7516,80.8817,80.7144,80.8538,32951.0
2021-12-31 14:30:00,87.08,87.16,86.99,87.08,32476.0,80.8909,80.9653,80.8073,80.8909,32476.0
2021-12-31 15:00:00,87.09,87.25,87.06,87.18,49647.0,80.9002,81.0489,80.8724,80.9838,49647.0
2021-12-31 15:30:00,87.19,87.26,86.89,87.09,340907.0,80.9931,81.0581,80.7144,80.9002,340907.0
2022-01-03 09:30:00,87.52,88.5,86.92,87.32,128818.0,81.2997,82.21,80.7423,81.1139,128818.0
2022-01-03 10:00:00,87.32,88.48,87.32,88.38,113020.0,81.1139,82.1914,81.1139,82.0985,113020.0
2022-01-03 10:30:00,88.41,88.45,87.98,88.2,79289.0,82.1264,82.1636,81.727,81.9313,79289.0
2022-01-03 11:00:00,88.22,88.37,87.75,87.8,103034.0,81.9499,82.0893,81.5133,81.5598,103034.0
2022-01-03 11:30:00,87.78,87.8,87.29,87.51,78669.0,81.5412,81.5598,81.086,81.2904,78669.0
2022-01-03 12:00:00,87.5,87.75,87.39,87.58,68232.0,81.2811,81.5133,81.1789,81.3554,68232.0
2022-01-03 12:30:00,87.59,87.67,87.42,87.6,36983.0,81.3647,81.439,81.2068,81.374,36983.0
2022-01-03 13:00:00,87.6,87.71,87.42,87.42,37328.0,81.374,81.4762,81.2068,81.2068,37328.0
2022-01-03 13:30:00,87.43,87.71,87.33,87.65,71363.0,81.2161,81.4762,81.1232,81.4204,71363.0
2022-01-03 14:00:00,87.63,87.79,87.53,87.75,42260.0,81.4018,81.5505,81.309,81.5133,42260.0
2022-01-03 14:30:00,87.76,88.07,87.68,87.9,276034.0,81.5226,81.8106,81.4483,81.6527,276034.0
2022-01-03 15:00:00,87.88,88.25,87.88,88.0,72345.0,81.6341,81.9778,81.6341,81.7456,72345.0
2022-01-03 15:30:00,88.0,88.08,87.76,88.04,311048.0,81.7456,81.8199,81.5226,81.7827,311048.0
2022-01-04 09:30:00,88.4,88.97,87.98,88.86,158517.0,82.1171,82.6466,81.727,82.5444,158517.0
2022-01-04 10:00:00,88.89,88.92,88.04,88.13,106136.0,82.5723,82.6002,81.7827,81.8663,106136.0
2022-01-04 10:30:00,88.12,88.17,85.8,85.95,184867.0,81.857,81.9035,79.7019,79.8413,184867.0
2022-01-04 11:00:00,86.01,86.01,85.24,85.56,146377.0,79.897,79.897,79.1817,79.479,146377.0
2022-01-04 11:30:00,85.54,86.55,85.46,86.34,137807.0,79.4604,80.3986,79.3861,80.2035,137807.0
2022-01-04 12:00:00,86.36,86.76,85.86,86.47,74587.0,80.2221,80.5937,79.7576,80.3243,74587.0
2022-01-04 12:30:00,86.44,86.69,86.32,86.5,77835.0,80.2964,80.5287,80.185,80.3522,77835.0
2022-01-04 13:00:00,86.49,86.95,86.45,86.84,66628.0,80.3429,80.7702,80.3057,80.668,66628.0
2022-01-04 13:30:00,86.84,86.94,86.45,86.5,85713.0,80.668,80.7609,80.3057,80.3522,85713.0
2022-01-04 14:00:00,86.51,86.9,86.49,86.65,91222.0,80.3615,80.7237,80.3429,80.4915,91222.0
2022-01-04 14:30:00,86.66,87.14,86.63,87.09,128026.0,80.5008,80.9467,80.4729,80.9002,128026.0
2022-01-04 15:00:00,87.09,87.7,87.06,87.6,152061.0,80.9002,81.4669,80.8724,81.374,152061.0
2022-01-04 15:30:00,87.6,87.72,87.4,87.47,402114.0,81.374,81.4855,81.1882,81.2532,402114.0
2022-01-05 09:30:00,87.16,87.72,86.72,87.56,94753.0,80.9653,81.4855,80.5565,81.3368,94753.0
2022-01-05 10:00:00,87.49,87.94,87.3,87.44,118285.0,81.2718,81.6898,81.0953,81.2254,118285.0
2022-01-05 10:30:00,87.39,87.39,86.66,86.96,119616.0,81.1789,81.1789,80.5008,80.7795,119616.0
2022-01-05 11:00:00,87.07,87.25,86.72,87.16,67264.0,80.8817,81.0489,80.5565,80.9653,67264.0
2022-01-05 11:30:00,87.26,87.56,87.21,87.54,115317.0,81.0581,81.3368,81.0117,81.3182,115317.0
2022-01-05 12:00:00,87.5,87.68,87.32,87.51,56522.0,81.2811,81.4483,81.1139,81.2904,56522.0
2022-01-05 12:30:00,87.52,87.53,86.32,86.45,124436.0,81.2997,81.309,80.185,80.3057,124436.0
2022-01-05 13:00:00,86.46,86.65,86.15,86.56,86040.0,80.315,80.4915,80.027,80.4079,86040.0
2022-01-05 13:30:00,86.56,86.85,86.52,86.84,44534.0,80.4079,80.6773,80.3707,80.668,44534.0
2022-01-05 14:00:00,86.81,87.13,85.84,85.94,107104.0,80.6401,80.9374,79.7391,79.832,107104.0
2022-01-05 14:30:00,85.96,86.15,85.58,85.63,89364.0,79.8505,80.027,79.4975,79.544,89364.0
2022-01-05 15:00:00,85.58,85.62,84.83,84.99,173293.0,79.4975,79.5347,78.8009,78.9495,173293.0
2022-01-05 15:30:00,84.92,85.43,84.43,84.52,786419.0,78.8845,79.3582,78.4293,78.5129,786419.0
2022-01-06 09:30:00,84.71,85.96,84.52,85.24,145290.0,78.6894,79.8505,78.5129,79.1817,145290.0
2022-01-06 10:00:00,85.27,85.38,84.39,85.07,130443.0,79.2096,79.3118,78.3921,79.0238,130443.0
2022-01-06 10:30:00,85.06,85.79,85.06,85.54,138918.0,79.0145,79.6926,79.0145,79.4604,138918.0
2022-01-06 11:00:00,85.54,86.0,85.03,85.21,134431.0,79.4604,79.8877,78.9866,79.1538,134431.0
2022-01-06 11:30:00,85.21,85.67,84.7,85.51,100176.0,79.1538,79.5812,78.6801,79.4325,100176.0
2022-01-06 12:00:00,85.53,85.73,85.14,85.44,81113.0,79.4511,79.6369,79.0888,79.3675,81113.0
2022-01-06 12:30:00,85.46,85.68,85.25,85.31,77094.0,79.3861,79.5904,79.191,79.2467,77094.0
2022-01-06 13:00:00,85.33,85.43,84.96,85.08,55770.0,79.2653,79.3582,78.9216,79.0331,55770.0
2022-01-06 13:30:00,85.1,85.5,85.07,85.48,53236.0,79.0517,79.4232,79.0238,79.4047,53236.0
2022-01-06 14:00:00,85.49,85.67,85.18,85.41,200192.0,79.4139,79.5812,79.126,79.3396,200192.0
2022-01-06 14:30:00,85.4,85.73,85.34,85.65,48296.0,79.3303,79.6369,79.2746,79.5626,48296.0
2022-01-06 15:00:00,85.69,85.84,85.17,85.42,99515.0,79.5997,79.7391,79.1167,79.3489,99515.0
2022-01-06 15:30:00,85.38,85.45,84.89,85.3,311648.0,79.3118,79.3768,78.8566,79.2375,311648.0
2022-01-07 09:30:00,85.28,85.79,84.75,85.04,228880.0,79.2189,79.6926,78.7265,78.9959,228880.0
2022-01-07 10:00:00,85.06,85.08,83.19,83.43,164206.0,79.0145,79.0331,77.2774,77.5004,164206.0
2022-01-07 10:30:00,83.43,83.55,82.0,82.61,171820.0,77.5004,77.6118,76.172,76.7386,171820.0
2022-01-07 11:00:00,82.56,83.09,82.45,83.03,182157.0,76.6922,77.1845,76.59,77.1288,182157.0
2022-01-07 11:30:00,82.95,83.22,82.64,82.82,122729.0,77.0545,77.3053,76.7665,76.9337,122729.0
2022-01-07 12:00:00,82.81,83.06,82.6,82.87,100384.0,76.9244,77.1567,76.7293,76.9802,100384.0
2022-01-07 12:30:00,82.84,82.91,82.51,82.88,68269.0,76.9523,77.0173,76.6457,76.9894,68269.0
2022-01-07 13:00:00,82.91,82.93,82.55,82.55,88490.0,77.0173,77.0359,76.6829,76.6829,88490.0
2022-01-07 13:30:00,82.56,82.73,82.46,82.49,70480.0,76.6922,76.8501,76.5993,76.6272,70480.0
2022-01-07 14:00:00,82.5,82.58,82.13,82.23,88849.0,76.6365,76.7108,76.2928,76.3856,88849.0
2022-01-07 14:30:00,82.19,82.42,82.11,82.34,132283.0,76.3485,76.5621,76.2742,76.4878,132283.0
2022-01-07 15:00:00,82.34,82.53,82.14,82.19,127636.0,76.4878,76.6643,76.302,76.3485,127636.0
2022-01-07 15:30:00,82.2,82.38,81.86,81.91,649777.0,76.3578,76.525,76.0419,76.0884,649777.0
2022-01-10 09:30:00,80.81,81.41,80.22,80.84,260032.0,75.0666,75.6239,74.5185,75.0944,260032.0
2022-01-10 10:00:00,80.82,81.25,80.5,80.92,177122.0,75.0759,75.4753,74.7786,75.1688,177122.0
2022-01-10 10:30:00,80.92,81.21,80.52,80.69,245637.0,75.1688,75.4381,74.7972,74.9551,245637.0
2022-01-10 11:00:00,80.68,81.44,80.53,81.32,146185.0,74.9458,75.6518,74.8065,75.5403,146185.0
2022-01-10 11:30:00,81.3,81.3,80.46,80.79,79094.0,75.5217,75.5217,74.7414,75.048,79094.0
2022-01-10 12:00:00,80.77,80.94,80.47,80.47,112127.0,75.0294,75.1873,74.7507,74.7507,112127.0
2022-01-10 12:30:00,80.47,80.98,80.35,80.8,84288.0,74.7507,75.2245,74.6393,75.0573,84288.0
2022-01-10 13:00:00,80.79,81.24,80.65,81.2,86441.0,75.048,75.466,74.9179,75.4289,86441.0
2022-01-10 13:30:00,81.22,81.71,81.15,81.6,56331.0,75.4474,75.9026,75.3824,75.8004,56331.0
2022-01-10 14:00:00,81.59,81.99,81.55,81.95,80056.0,75.7911,76.1627,75.754,76.1255,80056.0
2022-01-10 14:30:00,81.96,82.17,81.75,81.86,120771.0,76.1348,76.3299,75.9398,76.0419,120771.0
2022-01-10 15:00:00,81.86,82.03,81.57,81.95,69132.0,76.0419,76.1999,75.7726,76.1255,69132.0
2022-01-10 15:30:00,81.94,83.12,81.8,82.96,485027.0,76.1163,77.2124,75.9862,77.0638,485027.0
2022-01-11 09:30:00,82.49,83.02,81.81,82.34,159477.0,76.6272,77.1195,75.9955,76.4878,159477.0
2022-01-11 10:00:00,82.35,83.11,82.12,82.97,94595.0,76.4971,77.2031,76.2835,77.0731,94595.0
2022-01-11 10:30:00,82.97,83.17,82.46,82.67,172775.0,77.0731,77.2588,76.5993,76.7944,172775.0
2022-01-11 11:00:00,82.73,83.92,82.65,83.91,100473.0,76.8501,77.9555,76.7758,77.9462,100473.0
2022-01-11 11:30:00,83.9,84.36,83.77,84.29,56035.0,77.937,78.3643,77.8162,78.2992,56035.0
2022-01-11 12:00:00,84.31,84.45,83.85,83.87,145368.0,78.3178,78.4479,77.8905,77.9091,145368.0
2022-01-11 12:30:00,83.88,84.1,83.79,83.94,65122.0,77.9184,78.1227,77.8348,77.9741,65122.0
2022-01-11 13:00:00,83.91,84.13,83.73,83.95,39883.0,77.9462,78.1506,77.779,77.9834,39883.0
2022-01-11 13:30:00,83.95,84.28,83.95,84.28,46046.0,77.9834,78.2899,77.9834,78.2899,46046.0
2022-01-11 14:00:00,84.28,84.33,84.07,84.25,65033.0,78.2899,78.3364,78.0949,78.2621,65033.0
2022-01-11 14:30:00,84.24,84.58,84.13,84.36,101408.0,78.2528,78.5686,78.1506,78.3643,101408.0
2022-01-11 15:00:00,84.37,84.73,84.37,84.47,118756.0,78.3735,78.708,78.3735,78.4664,118756.0
2022-01-11 15:30:00,84.49,84.71,84.02,84.65,626610.0,78.485,78.6894,78.0484,78.6336,626610.0
2022-01-12 09:30:00,85.13,86.31,85.05,86.23,206299.0,79.0795,80.1757,79.0052,80.1014,206299.0
2022-01-12 10:00:00,86.25,86.46,85.97,86.01,153135.0,80.1199,80.315,79.8598,79.897,153135.0
2022-01-12 10:30:00,86.02,86.05,84.79,85.03,143701.0,79.9063,79.9341,78.7637,78.9866,143701.0
2022-01-12 11:00:00,85.03,85.2,84.49,85.01,116271.0,78.9866,79.1446,78.485,78.9681,116271.0
2022-01-12 11:30:00,85.01,85.29,84.98,85.16,104766.0,78.9681,79.2282,78.9402,79.1074,104766.0
2022-01-12 12:00:00,85.14,85.33,85.05,85.23,53340.0,79.0888,79.2653,79.0052,79.1724,53340.0
2022-01-12 12:30:00,85.23,85.47,85.23,85.34,100200.0,79.1724,79.3954,79.1724,79.2746,100200.0
2022-01-12 13:00:00,85.34,85.38,85.12,85.3,102688.0,79.2746,79.3118,79.0702,79.2375,102688.0
2022-01-12 13:30:00,85.27,85.4,85.1,85.12,80598.0,79.2096,79.3303,79.0517,79.0702,80598.0
2022-01-12 14:00:00,85.1,85.36,84.84,85.35,60629.0,79.0517,79.2932,78.8101,79.2839,60629.0
2022-01-12 14:30:00,85.34,85.35,85.07,85.24,62327.0,79.2746,79.2839,79.0238,79.1817,62327.0
2022-01-12 15:00:00,85.24,85.29,84.92,85.12,90513.0,79.1817,79.2282,78.8845,79.0702,90513.0
2022-01-12 15:30:00,85.1,85.37,84.98,85.25,304052.0,79.0517,79.3025,78.9402,79.191,304052.0
2022-01-13 09:30:00,86.01,86.8,85.77,86.67,185039.0,79.897,80.6308,79.674,80.5101,185039.0
2022-01-13 10:00:00,86.67,86.77,85.6,85.94,162094.0,80.5101,80.603,79.5161,79.832,162094.0
2022-01-13 10:30:00,85.92,86.05,84.7,84.84,220599.0,79.8134,79.9341,78.6801,78.8101,220599.0
2022-01-13 11:00:00,84.79,85.55,84.47,85.48,112518.0,78.7637,79.4697,78.4664,79.4047,112518.0
2022-01-13 11:30:00,85.47,85.77,85.42,85.63,102687.0,79.3954,79.674,79.3489,79.544,102687.0
2022-01-13 12:00:00,85.6,85.6,84.5,84.59,66700.0,79.5161,79.5161,78.4943,78.5779,66700.0
2022-01-13 12:30:00,84.57,84.97,84.37,84.68,104774.0,78.5593,78.9309,78.3735,78.6615,104774.0
2022-01-13 13:00:00,84.68,85.15,84.51,84.83,79749.0,78.6615,79.0981,78.5036,78.8009,79749.0
2022-01-13 13:30:00,84.85,84.9,84.5,84.81,99359.0,78.8194,78.8659,78.4943,78.7823,99359.0
2022-01-13 14:00:00,84.77,85.05,84.57,84.58,70032.0,78.7451,79.0052,78.5593,78.5686,70032.0
2022-01-13 14:30:00,84.56,84.63,84.17,84.56,77756.0,78.55,78.6151,78.1878,78.55,77756.0
2022-01-13 15:00:00,84.54,84.54,84.21,84.49,130478.0,78.5315,78.5315,78.2249,78.485,130478.0
2022-01-13 15:30:00,84.49,84.6,83.41,83.72,694261.0,78.485,78.5872,77.4818,77.7697,694261.0
2022-01-14 09:30:00,82.82,84.32,82.82,84.07,159022.0,76.9337,78.3271,76.9337,78.0949,159022.0
2022-01-14 10:00:00,84.04,84.33,83.4,83.67,136578.0,78.067,78.3364,77.4725,77.7233,136578.0
2022-01-14 10:30:00,83.64,83.65,83.16,83.38,71916.0,77.6954,77.7047,77.2495,77.4539,71916.0
2022-01-14 11:00:00,83.39,83.69,82.79,83.25,94649.0,77.4632,77.7419,76.9058,77.3332,94649.0
2022-01-14 11:30:00,83.25,84.16,83.16,83.97,151977.0,77.3332,78.1785,77.2495,78.002,151977.0
2022-01-14 12:00:00,83.95,84.1,83.79,83.99,165850.0,77.9834,78.1227,77.8348,78.0206,165850.0
2022-01-14 12:30:00,84.0,84.06,83.08,83.15,108115.0,78.0298,78.0856,77.1752,77.2403,108115.0
2022-01-14 13:00:00,83.09,83.23,82.79,83.03,114419.0,77.1845,77.3146,76.9058,77.1288,114419.0
2022-01-14 13:30:00,83.01,83.6,82.76,83.55,163956.0,77.1102,77.6583,76.878,77.6118,163956.0
2022-01-14 14:00:00,83.55,83.81,83.44,83.47,117275.0,77.6118,77.8533,77.5096,77.5375,117275.0
2022-01-14 14:30:00,83.45,84.09,83.43,83.88,246929.0,77.5189,78.1134,77.5004,77.9184,246929.0
2022-01-14 15:00:00,83.93,84.2,83.67,83.98,153433.0,77.9648,78.2156,77.7233,78.0113,153433.0
2022-01-14 15:30:00,84.0,84.38,83.83,84.28,789809.0,78.0298,78.3828,77.8719,78.2899,789809.0
2022-01-18 09:30:00,82.18,82.38,80.64,80.95,261353.0,76.3392,76.525,74.9087,75.1966,261353.0
2022-01-18 10:00:00,80.97,81.31,80.56,80.72,196642.0,75.2152,75.531,74.8343,74.983,196642.0
2022-01-18 10:30:00,80.74,80.74,79.86,79.98,190286.0,75.0015,75.0015,74.1841,74.2956,190286.0
2022-01-18 11:00:00,79.96,80.25,79.73,79.77,213856.0,74.277,74.5464,74.0633,74.1005,213856.0
2022-01-18 11:30:00,79.77,80.88,79.73,80.56,87570.0,74.1005,75.1316,74.0633,74.8343,87570.0
2022-01-18 12:00:00,80.56,80.65,80.12,80.22,69565.0,74.8343,74.9179,74.4256,74.5185,69565.0
2022-01-18 12:30:00,80.2,80.37,80.0,80.06,70721.0,74.4999,74.6578,74.3141,74.3699,70721.0
2022-01-18 13:00:00,80.04,80.3,79.87,80.23,178283.0,74.3513,74.5928,74.1934,74.5278,178283.0
2022-01-18 13:30:00,80.23,80.23,79.88,80.05,75167.0,74.5278,74.5278,74.2027,74.3606,75167.0
2022-01-18 14:00:00,80.04,80.4,80.03,80.14,90523.0,74.3513,74.6857,74.342,74.4442,90523.0
2022-01-18 14:30:00,80.13,80.69,80.13,80.48,133402.0,74.4349,74.9551,74.4349,74.76,133402.0
2022-01-18 15:00:00,80.43,80.51,79.99,80.15,134749.0,74.7136,74.7879,74.3048,74.4535,134749.0
2022-01-18 15:30:00,80.12,80.12,79.1,79.38,996279.0,74.4256,74.4256,73.4781,73.7382,996279.0
2022-01-19 09:30:00,79.98,80.43,79.49,79.9,204983.0,74.2956,74.7136,73.8404,74.2212,204983.0
2022-01-19 10:00:00,79.93,80.17,79.27,79.27,166317.0,74.2491,74.4721,73.636,73.636,166317.0
2022-01-19 10:30:00,79.28,79.39,78.1,78.49,140171.0,73.6453,73.7475,72.5492,72.9115,140171.0
2022-01-19 11:00:00,78.49,78.75,77.37,77.57,173937.0,72.9115,73.153,71.8711,72.0568,173937.0
2022-01-19 11:30:00,77.62,77.84,77.21,77.64,194434.0,72.1033,72.3077,71.7224,72.1219,194434.0
2022-01-19 12:00:00,77.63,78.74,77.61,78.64,91462.0,72.1126,73.1437,72.094,73.0508,91462.0
2022-01-19 12:30:00,78.65,78.81,78.39,78.69,162506.0,73.0601,73.2087,72.8186,73.0972,162506.0
2022-01-19 13:00:00,78.7,78.7,78.2,78.2,98487.0,73.1065,73.1065,72.6421,72.6421,98487.0
2022-01-19 13:30:00,78.23,78.4,78.09,78.29,52068.0,72.6699,72.8279,72.5399,72.7257,52068.0
2022-01-19 14:00:00,78.25,78.3,77.4,77.51,114397.0,72.6885,72.735,71.8989,72.0011,114397.0
2022-01-19 14:30:00,77.51,77.96,77.49,77.72,91240.0,72.0011,72.4191,71.9825,72.1962,91240.0
2022-01-19 15:00:00,77.7,77.95,77.36,77.42,108518.0,72.1776,72.4098,71.8618,71.9175,108518.0
2022-01-19 15:30:00,77.4,77.48,76.6,76.64,761369.0,71.8989,71.9732,71.1558,71.1929,761369.0
2022-01-20 09:30:00,77.39,77.6,76.25,77.09,291260.0,71.8896,72.0847,70.8307,71.611,291260.0
2022-01-20 10:00:00,77.14,77.3,76.59,77.13,143271.0,71.6574,71.806,71.1465,71.6481,143271.0
2022-01-20 10:30:00,77.17,77.77,77.17,77.71,176191.0,71.6853,72.2426,71.6853,72.1869,176191.0
2022-01-20 11:00:00,77.7,78.0,77.41,77.77,117581.0,72.1776,72.4563,71.9082,72.2426,117581.0
2022-01-20 11:30:00,77.77,77.79,77.25,77.62,78978.0,72.2426,72.2612,71.7596,72.1033,78978.0
2022-01-20 12:00:00,77.65,77.87,77.47,77.87,66869.0,72.1312,72.3355,71.964,72.3355,66869.0
2022-01-20 12:30:00,77.86,77.9,77.34,77.53,63050.0,72.3262,72.3634,71.8432,72.0197,63050.0
2022-01-20 13:00:00,77.52,77.52,77.1,77.31,79396.0,72.0104,72.0104,71.6203,71.8153,79396.0
2022-01-20 13:30:00,77.3,77.46,77.09,77.2,76873.0,71.806,71.9547,71.611,71.7131,76873.0
2022-01-20 14:00:00,77.24,77.48,76.75,76.76,90775.0,71.7503,71.9732,71.2951,71.3044,90775.0
2022-01-20 14:30:00,76.68,76.76,76.29,76.34,123629.0,71.2301,71.3044,70.8678,70.9143,123629.0
2022-01-20 15:00:00,76.33,76.55,75.14,75.19,383552.0,70.905,71.1093,69.7996,69.846,383552.0
2022-01-20 15:30:00,75.16,75.33,73.89,73.93,832726.0,69.8181,69.9761,68.6384,68.6756,832726.0
2022-01-21 09:30:00,73.35,74.95,73.24,73.85,328641.0,68.1368,69.6231,68.0346,68.6012,328641.0
2022-01-21 10:00:00,73.82,74.11,73.08,73.8,153181.0,68.5734,68.8428,67.886,68.5548,153181.0
2022-01-21 10:30:00,73.76,75.66,73.68,75.24,261133.0,68.5176,70.2826,68.4433,69.8924,261133.0
2022-01-21 11:00:00,75.25,76.1,75.16,75.53,155175.0,69.9017,70.6913,69.8181,70.1618,155175.0
2022-01-21 11:30:00,75.51,75.51,74.55,74.87,120678.0,70.1433,70.1433,69.2515,69.5487,120678.0
2022-01-21 12:00:00,74.82,75.3,74.46,74.71,125796.0,69.5023,69.9482,69.1679,69.4001,125796.0
2022-01-21 12:30:00,74.65,75.0,74.37,74.62,82068.0,69.3444,69.6695,69.0843,69.3165,82068.0
2022-01-21 13:00:00,74.63,74.99,74.14,74.34,81873.0,69.3258,69.6602,68.8706,69.0564,81873.0
2022-01-21 13:30:00,74.31,74.77,74.18,74.24,66154.0,69.0285,69.4559,68.9078,68.9635,66154.0
2022-01-21 14:00:00,74.32,74.61,73.96,74.02,95119.0,69.0378,69.3072,68.7034,68.7592,95119.0
2022-01-21 14:30:00,74.01,74.32,73.68,73.69,112527.0,68.7499,69.0378,68.4433,68.4526,112527.0
2022-01-21 15:00:00,73.72,74.06,73.3,73.48,256227.0,68.4805,68.7963,68.0903,68.2575,256227.0
2022-01-21 15:30:00,73.45,74.18,73.03,73.28,832906.0,68.2297,68.9078,67.8395,68.0718,832906.0
2022-01-24 09:30:00,71.83,72.52,71.03,71.23,353173.0,66.7248,67.3658,65.9817,66.1675,353173.0
2022-01-24 10:00:00,71.22,72.3,70.79,71.78,269214.0,66.1582,67.1614,65.7587,66.6784,269214.0
2022-01-24 10:30:00,71.78,72.49,71.04,71.7,143550.0,66.6784,67.3379,65.991,66.604,143550.0
2022-01-24 11:00:00,71.67,71.77,70.76,71.22,158963.0,66.5762,66.6691,65.7309,66.1582,158963.0
2022-01-24 11:30:00,71.21,71.3,70.21,70.98,174090.0,66.1489,66.2325,65.2199,65.9352,174090.0
2022-01-24 12:00:00,70.95,70.95,69.57,69.89,154626.0,65.9074,65.9074,64.6254,64.9227,154626.0
2022-01-24 12:30:00,69.91,71.25,69.79,70.95,151143.0,64.9413,66.186,64.8298,65.9074,151143.0
2022-01-24 13:00:00,70.91,72.03,70.81,71.18,149246.0,65.8702,66.9106,65.7773,66.121,149246.0
2022-01-24 13:30:00,71.14,72.44,71.12,72.44,119059.0,66.0838,67.2915,66.0653,67.2915,119059.0
2022-01-24 14:00:00,72.46,73.26,71.95,72.14,203634.0,67.31,68.0532,66.8363,67.0128,203634.0
2022-01-24 14:30:00,72.14,73.26,71.77,73.2,208449.0,67.0128,68.0532,66.6691,67.9974,208449.0
2022-01-24 15:00:00,73.19,74.08,73.0,73.72,294630.0,67.9881,68.8149,67.8117,68.4805,294630.0
2022-01-24 15:30:00,73.7,75.02,73.48,74.93,977676.0,68.4619,69.6881,68.2575,69.6045,977676.0
2022-01-25 09:30:00,72.49,73.63,71.8,72.14,277824.0,67.3379,68.3969,66.6969,67.0128,277824.0
2022-01-25 10:00:00,72.1,73.22,71.73,73.22,166611.0,66.9756,68.016,66.6319,68.016,166611.0
2022-01-25 10:30:00,73.21,73.24,72.27,72.32,150684.0,68.0067,68.0346,67.1335,67.18,150684.0
2022-01-25 11:00:00,72.3,73.12,72.22,72.75,132096.0,67.1614,67.9231,67.0871,67.5794,132096.0
2022-01-25 11:30:00,72.75,73.0,72.14,72.38,131591.0,67.5794,67.8117,67.0128,67.2357,131591.0
2022-01-25 12:00:00,72.42,72.94,72.17,72.51,155419.0,67.2729,67.7559,67.0406,67.3565,155419.0
2022-01-25 12:30:00,72.52,72.54,71.96,72.45,98525.0,67.3658,67.3843,66.8456,67.3007,98525.0
2022-01-25 13:00:00,72.43,73.07,72.13,73.03,85643.0,67.2822,67.8767,67.0035,67.8395,85643.0
2022-01-25 13:30:00,73.01,73.77,72.92,73.75,146069.0,67.8209,68.5269,67.7373,68.5083,146069.0
2022-01-25 14:00:00,73.72,74.03,73.19,73.8,134619.0,68.4805,68.7684,67.9881,68.5548,134619.0
2022-01-25 14:30:00,73.89,74.44,73.51,74.4,133688.0,68.6384,69.1493,68.2854,69.1121,133688.0
2022-01-25 15:00:00,74.4,74.4,73.01,73.15,187707.0,69.1121,69.1121,67.8209,67.951,187707.0
2022-01-25 15:30:00,73.12,73.48,72.4,72.6,793394.0,67.9231,68.2575,67.2543,67.4401,793394.0
2022-01-26 09:30:00,74.86,76.32,74.47,76.0,381783.0,69.5395,70.8957,69.1772,70.5984,381783.0
2022-01-26 10:00:00,76.01,76.22,75.56,75.65,220375.0,70.6077,70.8028,70.1897,70.2733,220375.0
2022-01-26 10:30:00,75.64,75.88,75.17,75.67,201062.0,70.264,70.487,69.8274,70.2919,201062.0
2022-01-26 11:00:00,75.56,75.92,75.16,75.58,112501.0,70.1897,70.5241,69.8181,70.2083,112501.0
2022-01-26 11:30:00,75.62,76.18,75.54,75.99,115431.0,70.2454,70.7656,70.1711,70.5891,115431.0
2022-01-26 12:00:00,76.02,76.16,75.78,76.13,110382.0,70.617,70.7471,70.3941,70.7192,110382.0
2022-01-26 12:30:00,76.15,76.6,76.05,76.37,125914.0,70.7378,71.1558,70.6449,70.9421,125914.0
2022-01-26 13:00:00,76.38,76.46,75.87,76.39,223687.0,70.9514,71.0257,70.4777,70.9607,223687.0
2022-01-26 13:30:00,76.37,76.47,76.14,76.35,124473.0,70.9421,71.035,70.7285,70.9236,124473.0
2022-01-26 14:00:00,76.34,77.37,75.58,76.28,301491.0,70.9143,71.8711,70.2083,70.8585,301491.0
2022-01-26 14:30:00,76.23,76.56,74.19,74.62,341392.0,70.8121,71.1186,68.9171,69.3165,341392.0
2022-01-26 15:00:00,74.57,74.57,72.75,74.17,350156.0,69.2701,69.2701,67.5794,68.8985,350156.0
2022-01-26 15:30:00,74.19,74.55,73.35,74.39,776068.0,68.9171,69.2515,68.1368,69.1029,776068.0
2022-01-27 09:30:00,74.8,75.37,73.85,74.17,357634.0,69.4837,70.0132,68.6012,68.8985,357634.0
2022-01-27 10:00:00,74.22,74.36,72.93,72.93,127750.0,68.9449,69.075,67.7466,67.7466,127750.0
2022-01-27 10:30:00,73.0,73.1,72.24,72.75,231693.0,67.8117,67.9045,67.1057,67.5794,231693.0
2022-01-27 11:00:00,72.82,73.2,72.13,72.22,138518.0,67.6444,67.9974,67.0035,67.0871,138518.0
2022-01-27 11:30:00,72.24,72.9,72.22,72.65,146562.0,67.1057,67.7188,67.0871,67.4865,146562.0
2022-01-27 12:00:00,72.58,72.59,71.48,71.76,160226.0,67.4215,67.4308,66.3997,66.6598,160226.0
2022-01-27 12:30:00,71.8,71.97,71.33,71.8,131840.0,66.6969,66.8549,66.2603,66.6969,131840.0
2022-01-27 13:00:00,71.78,71.96,70.65,70.79,197174.0,66.6784,66.8456,65.6287,65.7587,197174.0
2022-01-27 13:30:00,70.8,71.46,70.6,71.38,219236.0,65.768,66.3811,65.5822,66.3068,219236.0
2022-01-27 14:00:00,71.38,71.95,70.87,70.97,146013.0,66.3068,66.8363,65.833,65.9259,146013.0
2022-01-27 14:30:00,70.95,71.48,70.68,71.07,115851.0,65.9074,66.3997,65.6565,66.0188,115851.0
2022-01-27 15:00:00,71.05,71.31,70.66,71.12,261086.0,66.0002,66.2418,65.638,66.0653,261086.0
2022-01-27 15:30:00,71.13,71.8,70.87,71.04,782003.0,66.0746,66.6969,65.833,65.991,782003.0
2022-01-28 09:30:00,70.93,71.36,68.82,69.04,218104.0,65.8888,66.2882,63.9287,64.1331,218104.0
2022-01-28 10:00:00,69.07,70.04,68.77,69.34,190840.0,64.161,65.062,63.8823,64.4118,190840.0
2022-01-28 10:30:00,69.34,70.53,69.06,70.42,159541.0,64.4118,65.5172,64.1517,65.415,159541.0
2022-01-28 11:00:00,70.43,71.25,69.89,70.57,212576.0,65.4243,66.186,64.9227,65.5544,212576.0
2022-01-28 11:30:00,70.61,71.22,70.18,71.11,200731.0,65.5915,66.1582,65.1921,66.056,200731.0
2022-01-28 12:00:00,71.12,71.17,70.33,70.53,105231.0,66.0653,66.1117,65.3314,65.5172,105231.0
2022-01-28 12:30:00,70.48,70.95,70.36,70.47,114365.0,65.4708,65.9074,65.3593,65.4615,114365.0
2022-01-28 13:00:00,70.47,70.84,70.35,70.64,95540.0,65.4615,65.8052,65.35,65.6194,95540.0
2022-01-28 13:30:00,70.69,70.97,70.57,70.72,150643.0,65.6658,65.9259,65.5544,65.6937,150643.0
2022-01-28 14:00:00,70.7,70.91,69.64,69.74,191015.0,65.6751,65.8702,64.6905,64.7834,191015.0
2022-01-28 14:30:00,69.72,70.41,69.47,70.34,146539.0,64.7648,65.4057,64.5325,65.3407,146539.0
2022-01-28 15:00:00,70.39,70.89,70.28,70.79,164704.0,65.3872,65.8516,65.285,65.7587,164704.0
2022-01-28 15:30:00,70.77,72.32,70.47,72.25,647752.0,65.7401,67.18,65.4615,67.115,647752.0
2022-01-31 09:30:00,73.97,75.41,73.67,75.32,497080.0,68.7127,70.0504,68.434,69.9668,497080.0
2022-01-31 10:00:00,75.29,76.12,75.28,75.42,264837.0,69.9389,70.7099,69.9296,70.0597,264837.0
2022-01-31 10:30:00,75.44,76.14,75.4,76.06,226856.0,70.0782,70.7285,70.0411,70.6542,226856.0
2022-01-31 11:00:00,76.03,76.26,75.46,75.63,273226.0,70.6263,70.84,70.0968,70.2547,273226.0
2022-01-31 11:30:00,75.64,76.16,75.64,76.16,162543.0,70.264,70.7471,70.264,70.7471,162543.0
2022-01-31 12:00:00,76.18,76.31,75.81,76.02,197444.0,70.7656,70.8864,70.4219,70.617,197444.0
2022-01-31 12:30:00,76.03,76.21,75.86,76.18,132823.0,70.6263,70.7935,70.4684,70.7656,132823.0
2022-01-31 13:00:00,76.17,76.17,75.71,75.73,149598.0,70.7563,70.7563,70.329,70.3476,149598.0
2022-01-31 13:30:00,75.74,75.96,75.55,75.74,110009.0,70.3569,70.5613,70.1804,70.3569,110009.0
2022-01-31 14:00:00,75.74,76.22,75.56,76.22,129955.0,70.3569,70.8028,70.1897,70.8028,129955.0
2022-01-31 14:30:00,76.21,76.59,76.11,76.59,183065.0,70.7935,71.1465,70.7006,71.1465,183065.0
2022-01-31 15:00:00,76.57,76.69,75.83,76.32,206435.0,71.1279,71.2394,70.4405,70.8957,206435.0
2022-01-31 15:30:00,76.31,77.69,76.2,77.48,977110.0,70.8864,72.1683,70.7842,71.9732,977110.0
2022-02-01 09:30:00,77.1,78.05,75.93,76.64,258461.0,71.6203,72.5027,70.5334,71.1929,258461.0
2022-02-01 10:00:00,76.66,76.94,75.66,76.77,183087.0,71.2115,71.4716,70.2826,71.3137,183087.0
2022-02-01 10:30:00,76.79,77.16,76.32,77.16,100488.0,71.3323,71.676,70.8957,71.676,100488.0
2022-02-01 11:00:00,77.14,77.86,77.11,77.79,197379.0,71.6574,72.3262,71.6295,72.2612,197379.0
2022-02-01 11:30:00,77.77,78.38,77.6,78.18,255046.0,72.2426,72.8093,72.0847,72.6235,255046.0
2022-02-01 12:00:00,78.18,78.21,77.33,77.52,110067.0,72.6235,72.6514,71.8339,72.0104,110067.0
2022-02-01 12:30:00,77.5,77.75,77.12,77.73,107063.0,71.9918,72.2241,71.6388,72.2055,107063.0
2022-02-01 13:00:00,77.7,77.78,77.54,77.71,98579.0,72.1776,72.2519,72.029,72.1869,98579.0
2022-02-01 13:30:00,77.69,77.73,77.29,77.49,52172.0,72.1683,72.2055,71.7967,71.9825,52172.0
2022-02-01 14:00:00,77.47,77.6,76.98,77.22,95537.0,71.964,72.0847,71.5088,71.7317,95537.0
2022-02-01 14:30:00,77.23,77.46,77.09,77.26,69474.0,71.741,71.9547,71.611,71.7689,69474.0
2022-02-01 15:00:00,77.25,77.73,77.17,77.71,118450.0,71.7596,72.2055,71.6853,72.1869,118450.0
2022-02-01 15:30:00,77.71,78.44,77.56,78.29,569099.0,72.1869,72.865,72.0476,72.7257,569099.0
2022-02-02 09:30:00,79.17,79.52,78.02,78.66,233528.0,73.5431,73.8683,72.4749,73.0694,233528.0
2022-02-02 10:00:00,78.67,79.31,78.13,78.39,179627.0,73.0787,73.6732,72.577,72.8186,179627.0
2022-02-02 10:30:00,78.4,79.06,78.07,79.06,157596.0,72.8279,73.4409,72.5213,73.4409,157596.0
2022-02-02 11:00:00,79.04,79.11,77.96,78.37,288799.0,73.4224,73.4874,72.4191,72.8,288799.0
2022-02-02 11:30:00,78.35,78.35,77.73,78.23,209701.0,72.7814,72.7814,72.2055,72.6699,209701.0
2022-02-02 12:00:00,78.21,78.68,78.01,78.25,97312.0,72.6514,73.088,72.4656,72.6885,97312.0
2022-02-02 12:30:00,78.27,78.74,78.14,78.73,71399.0,72.7071,73.1437,72.5863,73.1344,71399.0
2022-02-02 13:00:00,78.71,78.73,78.34,78.49,90369.0,73.1158,73.1344,72.7721,72.9115,90369.0
2022-02-02 13:30:00,78.5,78.72,78.39,78.52,83849.0,72.9207,73.1251,72.8186,72.9393,83849.0
2022-02-02 14:00:00,78.53,78.86,78.05,78.23,121457.0,72.9486,73.2552,72.5027,72.6699,121457.0
2022-02-02 14:30:00,78.23,78.88,78.23,78.78,251825.0,72.6699,73.2737,72.6699,73.1808,251825.0
2022-02-02 15:00:00,78.78,78.99,78.5,78.74,128295.0,73.1808,73.3759,72.9207,73.1437,128295.0
2022-02-02 15:30:00,78.73,79.16,78.65,79.0,596276.0,73.1344,73.5338,73.0601,73.3852,596276.0
2022-02-03 09:30:00,77.36,77.36,76.52,76.84,378335.0,71.8618,71.8618,71.0815,71.3787,378335.0
2022-02-03 10:00:00,76.81,77.23,76.43,77.1,145188.0,71.3509,71.741,70.9979,71.6203,145188.0
2022-02-03 10:30:00,77.12,77.23,76.69,76.83,92997.0,71.6388,71.741,71.2394,71.3694,92997.0
2022-02-03 11:00:00,76.82,76.87,76.03,76.09,253035.0,71.3602,71.4066,70.6263,70.682,253035.0
2022-02-03 11:30:00,76.09,76.14,75.28,75.28,182695.0,70.682,70.7285,69.9296,69.9296,182695.0
2022-02-03 12:00:00,75.3,75.6,74.96,75.55,280052.0,69.9482,70.2269,69.6323,70.1804,280052.0
2022-02-03 12:30:00,75.54,75.81,75.25,75.55,101751.0,70.1711,70.4219,69.9017,70.1804,101751.0
2022-02-03 13:00:00,75.51,75.63,75.22,75.61,179375.0,70.1433,70.2547,69.8739,70.2362,179375.0
2022-02-03 13:30:00,75.61,75.93,75.29,75.37,152373.0,70.2362,70.5334,69.9389,70.0132,152373.0
2022-02-03 14:00:00,75.36,75.63,75.14,75.21,147650.0,70.0039,70.2547,69.7996,69.8646,147650.0
2022-02-03 14:30:00,75.2,75.29,74.73,75.08,184928.0,69.8553,69.9389,69.4187,69.7438,184928.0
2022-02-03 15:00:00,75.06,75.54,74.93,75.09,250506.0,69.7252,70.1711,69.6045,69.7531,250506.0
2022-02-03 15:30:00,75.1,75.1,73.9,74.17,1170708.0,69.7624,69.7624,68.6477,68.8985,1170708.0
2022-02-04 09:30:00,72.11,74.29,72.0,72.57,852973.0,66.9849,69.01,66.8827,67.4122,852973.0
2022-02-04 10:00:00,72.66,73.16,72.0,72.74,591031.0,67.4958,67.9603,66.8827,67.5701,591031.0
2022-02-04 10:30:00,72.75,72.85,71.71,71.83,265461.0,67.5794,67.6723,66.6133,66.7248,265461.0
2022-02-04 11:00:00,71.81,72.19,70.44,71.31,529017.0,66.7062,67.0592,65.4336,66.2418,529017.0
2022-02-04 11:30:00,71.27,71.84,70.99,71.57,387294.0,66.2046,66.7341,65.9445,66.4833,387294.0
2022-02-04 12:00:00,71.63,71.95,71.34,71.42,190391.0,66.539,66.8363,66.2696,66.3439,190391.0
2022-02-04 12:30:00,71.43,71.86,71.37,71.75,243042.0,66.3532,66.7527,66.2975,66.6505,243042.0
2022-02-04 13:00:00,71.77,72.5,71.77,72.16,159896.0,66.6691,67.3472,66.6691,67.0314,159896.0
2022-02-04 13:30:00,72.23,72.75,72.06,72.71,127034.0,67.0964,67.5794,66.9385,67.5423,127034.0
2022-02-04 14:00:00,72.71,72.98,72.39,72.77,226211.0,67.5423,67.7931,67.245,67.598,226211.0
2022-02-04 14:30:00,72.75,73.4,72.74,73.24,188361.0,67.5794,68.1832,67.5701,68.0346,188361.0
2022-02-04 15:00:00,73.26,73.75,73.18,73.42,267861.0,68.0532,68.5083,67.9789,68.2018,267861.0
2022-02-04 15:30:00,73.41,73.71,73.01,73.18,895228.0,68.1925,68.4712,67.8209,67.9789,895228.0
2022-02-07 09:30:00,73.77,74.65,73.5,73.99,398383.0,68.5269,69.3444,68.2761,68.7313,398383.0
2022-02-07 10:00:00,74.03,74.1,72.8,73.27,316767.0,68.7684,68.8335,67.6259,68.0625,316767.0
2022-02-07 10:30:00,73.3,73.45,72.98,73.43,190256.0,68.0903,68.2297,67.7931,68.2111,190256.0
2022-02-07 11:00:00,73.43,73.75,73.15,73.33,136039.0,68.2111,68.5083,67.951,68.1182,136039.0
2022-02-07 11:30:00,73.31,73.41,72.74,73.26,173321.0,68.0996,68.1925,67.5701,68.0532,173321.0
2022-02-07 12:00:00,73.26,74.04,73.11,73.74,122908.0,68.0532,68.7777,67.9138,68.4991,122908.0
2022-02-07 12:30:00,73.72,73.99,73.51,73.9,133195.0,68.4805,68.7313,68.2854,68.6477,133195.0
2022-02-07 13:00:00,73.9,74.47,73.77,74.2,118058.0,68.6477,69.1772,68.5269,68.9264,118058.0
2022-02-07 13:30:00,74.21,74.33,74.04,74.21,149059.0,68.9357,69.0471,68.7777,68.9357,149059.0
2022-02-07 14:00:00,74.21,74.41,74.02,74.41,117098.0,68.9357,69.1214,68.7592,69.1214,117098.0
2022-02-07 14:30:00,74.42,74.77,74.42,74.67,173209.0,69.1307,69.4559,69.1307,69.363,173209.0
2022-02-07 15:00:00,74.65,74.74,74.16,74.24,246972.0,69.3444,69.428,68.8892,68.9635,246972.0
2022-02-07 15:30:00,74.25,74.43,73.34,73.64,741758.0,68.9728,69.14,68.1275,68.4062,741758.0
2022-02-08 09:30:00,73.54,74.05,73.24,73.63,338698.0,68.3133,68.787,68.0346,68.3969,338698.0
2022-02-08 10:00:00,73.65,74.12,73.34,73.57,156302.0,68.4155,68.852,68.1275,68.3411,156302.0
2022-02-08 10:30:00,73.57,74.39,73.25,74.2,128802.0,68.3411,69.1029,68.0439,68.9264,128802.0
2022-02-08 11:00:00,74.2,74.82,74.2,74.56,225513.0,68.9264,69.5023,68.9264,69.2608,225513.0
2022-02-08 11:30:00,74.56,74.97,74.55,74.84,163770.0,69.2608,69.6416,69.2515,69.5209,163770.0
2022-02-08 12:00:00,74.86,75.14,74.66,75.12,280413.0,69.5395,69.7996,69.3537,69.781,280413.0
2022-02-08 12:30:00,75.12,75.59,75.11,75.49,205789.0,69.781,70.2176,69.7717,70.1247,205789.0
2022-02-08 13:00:00,75.48,75.51,75.0,75.1,131119.0,70.1154,70.1433,69.6695,69.7624,131119.0
2022-02-08 13:30:00,75.12,75.23,74.73,74.93,86971.0,69.781,69.8832,69.4187,69.6045,86971.0
2022-02-08 14:00:00,74.93,75.13,74.44,74.49,105994.0,69.6045,69.7903,69.1493,69.1958,105994.0
2022-02-08 14:30:00,74.48,74.96,74.44,74.75,157407.0,69.1865,69.6323,69.1493,69.4373,157407.0
2022-02-08 15:00:00,74.75,75.35,74.55,75.15,201675.0,69.4373,69.9946,69.2515,69.8088,201675.0
2022-02-08 15:30:00,75.18,75.73,75.1,75.44,839156.0,69.8367,70.3476,69.7624,70.0782,839156.0
2022-02-09 09:30:00,76.71,76.97,74.88,75.01,293635.0,71.258,71.4995,69.558,69.6788,293635.0
2022-02-09 10:00:00,75.09,75.65,75.03,75.64,278498.0,69.7531,70.2733,69.6974,70.264,278498.0
2022-02-09 10:30:00,75.66,76.58,75.58,76.56,190354.0,70.2826,71.1372,70.2083,71.1186,190354.0
2022-02-09 11:00:00,76.57,77.01,76.57,76.96,179927.0,71.1279,71.5366,71.1279,71.4902,179927.0
2022-02-09 11:30:00,76.96,77.03,76.67,76.79,242855.0,71.4902,71.5552,71.2208,71.3323,242855.0
2022-02-09 12:00:00,76.78,77.49,76.76,77.43,192350.0,71.323,71.9825,71.3044,71.9268,192350.0
2022-02-09 12:30:00,77.45,77.65,77.31,77.38,147887.0,71.9454,72.1312,71.8153,71.8804,147887.0
2022-02-09 13:00:00,77.38,77.79,77.33,77.74,230210.0,71.8804,72.2612,71.8339,72.2148,230210.0
2022-02-09 13:30:00,77.76,77.92,77.64,77.92,164187.0,72.2333,72.382,72.1219,72.382,164187.0
2022-02-09 14:00:00,77.93,78.24,77.93,78.16,168274.0,72.3913,72.6792,72.3913,72.6049,168274.0
2022-02-09 14:30:00,78.16,78.31,77.91,77.91,229752.0,72.6049,72.7443,72.3727,72.3727,229752.0
2022-02-09 15:00:00,77.94,78.06,77.72,78.0,316971.0,72.4005,72.512,72.1962,72.4563,316971.0
2022-02-09 15:30:00,78.0,78.52,77.94,78.44,937863.0,72.4563,72.9393,72.4005,72.865,937863.0
2022-02-10 09:30:00,76.09,77.81,75.99,77.73,257345.0,70.682,72.2798,70.5891,72.2055,257345.0
2022-02-10 10:00:00,77.8,78.22,77.58,78.14,343822.0,72.2705,72.6606,72.0661,72.5863,343822.0
2022-02-10 10:30:00,78.13,78.62,77.6,77.8,189987.0,72.577,73.0322,72.0847,72.2705,189987.0
2022-02-10 11:00:00,77.8,77.87,77.23,77.32,169044.0,72.2705,72.3355,71.741,71.8246,169044.0
2022-02-10 11:30:00,77.31,77.67,76.9,77.64,190187.0,71.8153,72.1497,71.4345,72.1219,190187.0
2022-02-10 12:00:00,77.63,77.63,77.23,77.42,123484.0,72.1126,72.1126,71.741,71.9175,123484.0
2022-02-10 12:30:00,77.44,77.66,76.43,76.94,197947.0,71.9361,72.1405,70.9979,71.4716,197947.0
2022-02-10 13:00:00,76.94,77.29,76.5,76.55,146642.0,71.4716,71.7967,71.0629,71.1093,146642.0
2022-02-10 13:30:00,76.55,76.58,75.79,76.31,183261.0,71.1093,71.1372,70.4034,70.8864,183261.0
2022-02-10 14:00:00,76.31,76.36,75.45,75.7,163221.0,70.8864,70.9328,70.0875,70.3198,163221.0
2022-02-10 14:30:00,75.7,76.11,75.3,75.45,149933.0,70.3198,70.7006,69.9482,70.0875,149933.0
2022-02-10 15:00:00,75.47,75.56,75.12,75.26,180082.0,70.1061,70.1897,69.781,69.911,180082.0
2022-02-10 15:30:00,75.26,75.26,74.45,74.93,654289.0,69.911,69.911,69.1586,69.6045,654289.0
2022-02-11 09:30:00,74.94,75.64,74.06,74.09,241405.0,69.6138,70.264,68.7963,68.8242,241405.0
2022-02-11 10:00:00,74.11,75.05,74.0,74.96,230006.0,68.8428,69.716,68.7406,69.6323,230006.0
2022-02-11 10:30:00,74.99,75.36,74.51,74.6,126875.0,69.6602,70.0039,69.2143,69.2979,126875.0
2022-02-11 11:00:00,74.6,75.06,74.03,74.15,135892.0,69.2979,69.7252,68.7684,68.8799,135892.0
2022-02-11 11:30:00,74.15,74.18,73.72,73.93,182562.0,68.8799,68.9078,68.4805,68.6756,182562.0
2022-02-11 12:00:00,73.91,74.22,73.68,73.99,78863.0,68.657,68.9449,68.4433,68.7313,78863.0
2022-02-11 12:30:00,73.96,74.13,73.43,73.43,79647.0,68.7034,68.8613,68.2111,68.2111,79647.0
2022-02-11 13:00:00,73.4,73.64,73.18,73.2,95082.0,68.1832,68.4062,67.9789,67.9974,95082.0
2022-02-11 13:30:00,73.2,73.23,72.09,72.14,139459.0,67.9974,68.0253,66.9663,67.0128,139459.0
2022-02-11 14:00:00,72.13,72.5,71.63,71.75,163205.0,67.0035,67.3472,66.539,66.6505,163205.0
2022-02-11 14:30:00,71.77,72.09,71.07,71.5,180463.0,66.6691,66.9663,66.0188,66.4183,180463.0
2022-02-11 15:00:00,71.49,72.04,71.08,71.34,296375.0,66.409,66.9199,66.0281,66.2696,296375.0
2022-02-11 15:30:00,71.33,71.79,70.78,71.35,831820.0,66.2603,66.6877,65.7494,66.2789,831820.0
2022-02-14 09:30:00,71.98,73.42,71.5,72.51,224135.0,66.8641,68.2018,66.4183,67.3565,224135.0
2022-02-14 10:00:00,72.45,72.53,71.81,72.09,216836.0,67.3007,67.3751,66.7062,66.9663,216836.0
2022-02-14 10:30:00,72.13,72.15,71.59,71.78,169936.0,67.0035,67.0221,66.5019,66.6784,169936.0
2022-02-14 11:00:00,71.81,72.29,71.65,72.25,117701.0,66.7062,67.1521,66.5576,67.115,117701.0
2022-02-14 11:30:00,72.25,72.4,71.93,72.13,105938.0,67.115,67.2543,66.8177,67.0035,105938.0
2022-02-14 12:00:00,72.03,72.24,71.84,72.07,71018.0,66.9106,67.1057,66.7341,66.9477,71018.0
2022-02-14 12:30:00,72.07,72.29,71.98,72.1,84866.0,66.9477,67.1521,66.8641,66.9756,84866.0
2022-02-14 13:00:00,72.09,72.15,71.46,71.51,91222.0,66.9663,67.0221,66.3811,66.4276,91222.0
2022-02-14 13:30:00,71.5,71.54,70.58,70.58,100461.0,66.4183,66.4554,65.5636,65.5636,100461.0
2022-02-14 14:00:00,70.52,71.16,70.24,70.93,165869.0,65.5079,66.1024,65.2478,65.8888,165869.0
2022-02-14 14:30:00,70.88,71.24,70.68,71.12,92249.0,65.8423,66.1767,65.6565,66.0653,92249.0
2022-02-14 15:00:00,71.11,71.26,70.66,71.11,113501.0,66.056,66.1953,65.638,66.056,113501.0
2022-02-14 15:30:00,71.11,71.35,70.85,71.23,566541.0,66.056,66.2789,65.8145,66.1675,566541.0
2022-02-15 09:30:00,72.85,73.72,72.81,73.3,175137.0,67.6723,68.4805,67.6352,68.0903,175137.0
2022-02-15 10:00:00,73.34,73.75,73.03,73.56,130303.0,68.1275,68.5083,67.8395,68.3319,130303.0
2022-02-15 10:30:00,73.57,73.96,73.5,73.77,98096.0,68.3411,68.7034,68.2761,68.5269,98096.0
2022-02-15 11:00:00,73.78,73.96,73.75,73.81,121979.0,68.5362,68.7034,68.5083,68.5641,121979.0
2022-02-15 11:30:00,73.8,74.3,73.8,74.16,85365.0,68.5548,69.0193,68.5548,68.8892,85365.0
2022-02-15 12:00:00,74.2,74.28,73.69,73.87,74234.0,68.9264,69.0007,68.4526,68.6198,74234.0
2022-02-15 12:30:00,73.85,74.0,73.51,73.72,50951.0,68.6012,68.7406,68.2854,68.4805,50951.0
2022-02-15 13:00:00,73.74,74.38,73.71,74.33,62026.0,68.4991,69.0936,68.4712,69.0471,62026.0
2022-02-15 13:30:00,74.35,74.51,74.28,74.38,89282.0,69.0657,69.2143,69.0007,69.0936,89282.0
2022-02-15 14:00:00,74.4,74.52,74.18,74.4,109096.0,69.1121,69.2236,68.9078,69.1121,109096.0
2022-02-15 14:30:00,74.4,74.7,74.3,74.65,109413.0,69.1121,69.3908,69.0193,69.3444,109413.0
2022-02-15 15:00:00,74.65,75.23,74.6,75.03,204306.0,69.3444,69.8832,69.2979,69.6974,204306.0
2022-02-15 15:30:00,75.04,75.16,74.58,74.99,603532.0,69.7067,69.8181,69.2794,69.6602,603532.0
2022-02-16 09:30:00,74.43,74.87,74.01,74.24,201304.0,69.14,69.5487,68.7499,68.9635,201304.0
2022-02-16 10:00:00,74.22,74.66,73.99,74.48,137346.0,68.9449,69.3537,68.7313,69.1865,137346.0
2022-02-16 10:30:00,74.46,74.84,74.36,74.54,103958.0,69.1679,69.5209,69.075,69.2422,103958.0
2022-02-16 11:00:00,74.55,74.7,74.25,74.49,78019.0,69.2515,69.3908,68.9728,69.1958,78019.0
2022-02-16 11:30:00,74.47,74.51,74.13,74.27,78077.0,69.1772,69.2143,68.8613,68.9914,78077.0
2022-02-16 12:00:00,74.27,74.29,73.99,74.22,136397.0,68.9914,69.01,68.7313,68.9449,136397.0
2022-02-16 12:30:00,74.18,74.2,73.84,73.91,80033.0,68.9078,68.9264,68.5919,68.657,80033.0
2022-02-16 13:00:00,73.91,74.19,73.79,74.14,102542.0,68.657,68.9171,68.5455,68.8706,102542.0
2022-02-16 13:30:00,74.14,74.24,74.02,74.11,73826.0,68.8706,68.9635,68.7592,68.8428,73826.0
2022-02-16 14:00:00,74.12,75.24,73.92,75.16,166175.0,68.852,69.8924,68.6663,69.8181,166175.0
2022-02-16 14:30:00,75.15,75.58,75.02,75.44,114094.0,69.8088,70.2083,69.6881,70.0782,114094.0
2022-02-16 15:00:00,75.45,75.78,75.32,75.76,151739.0,70.0875,70.3941,69.9668,70.3755,151739.0
2022-02-16 15:30:00,75.77,75.84,75.35,75.48,426577.0,70.3848,70.4498,69.9946,70.1154,426577.0
2022-02-17 09:30:00,74.42,74.59,73.4,73.6,145233.0,69.1307,69.2886,68.1832,68.369,145233.0
2022-02-17 10:00:00,73.65,73.78,72.73,72.74,222476.0,68.4155,68.5362,67.5608,67.5701,222476.0
2022-02-17 10:30:00,72.76,73.2,72.62,72.99,132651.0,67.5887,67.9974,67.4587,67.8024,132651.0
2022-02-17 11:00:00,72.98,73.35,72.88,73.19,137714.0,67.7931,68.1368,67.7002,67.9881,137714.0
2022-02-17 11:30:00,73.19,73.45,73.03,73.07,142219.0,67.9881,68.2297,67.8395,67.8767,142219.0
2022-02-17 12:00:00,73.08,73.2,72.53,72.87,139000.0,67.886,67.9974,67.3751,67.6909,139000.0
2022-02-17 12:30:00,72.87,73.06,72.76,72.89,70348.0,67.6909,67.8674,67.5887,67.7095,70348.0
2022-02-17 13:00:00,72.88,72.94,72.23,72.41,112136.0,67.7002,67.7559,67.0964,67.2636,112136.0
2022-02-17 13:30:00,72.42,72.51,72.23,72.39,106245.0,67.2729,67.3565,67.0964,67.245,106245.0
2022-02-17 14:00:00,72.38,72.38,71.98,72.1,108952.0,67.2357,67.2357,66.8641,66.9756,108952.0
2022-02-17 14:30:00,72.11,72.14,71.75,71.81,138471.0,66.9849,67.0128,66.6505,66.7062,138471.0
2022-02-17 15:00:00,71.81,71.89,71.37,71.48,218106.0,66.7062,66.7805,66.2975,66.3997,218106.0
2022-02-17 15:30:00,71.48,71.57,71.04,71.15,906548.0,66.3997,66.4833,65.991,66.0931,906548.0
2022-02-18 09:30:00,71.18,71.87,70.72,71.64,301077.0,66.3541,66.9973,65.9252,66.7829,301077.0
2022-02-18 10:00:00,71.66,71.78,71.14,71.15,104826.0,66.8015,66.9134,66.3168,66.3261,104826.0
2022-02-18 10:30:00,71.1,71.3,70.87,71.05,116792.0,66.2795,66.4659,66.0651,66.2329,116792.0
2022-02-18 11:00:00,71.03,71.39,70.62,71.16,169045.0,66.2142,66.5498,65.832,66.3354,169045.0
2022-02-18 11:30:00,71.17,71.52,70.98,71.06,91679.0,66.3447,66.671,66.1676,66.2422,91679.0
2022-02-18 12:00:00,71.05,71.56,70.92,71.25,79273.0,66.2329,66.7083,66.1117,66.4193,79273.0
2022-02-18 12:30:00,71.22,71.38,70.68,70.75,132342.0,66.3913,66.5405,65.888,65.9532,132342.0
2022-02-18 13:00:00,70.77,70.81,70.45,70.7,135528.0,65.9719,66.0091,65.6736,65.9066,135528.0
2022-02-18 13:30:00,70.7,71.28,70.61,71.12,107577.0,65.9066,66.4473,65.8227,66.2981,107577.0
2022-02-18 14:00:00,71.13,72.1,71.07,72.04,150992.0,66.3074,67.2117,66.2515,67.1558,150992.0
2022-02-18 14:30:00,72.05,72.39,71.82,72.35,145284.0,67.1651,67.482,66.9507,67.4447,145284.0
2022-02-18 15:00:00,72.35,72.58,71.96,71.97,198012.0,67.4447,67.6591,67.0812,67.0905,198012.0
2022-02-18 15:30:00,71.94,72.15,71.6,71.78,570177.0,67.0625,67.2583,66.7456,66.9134,570177.0
2022-02-22 09:30:00,71.06,73.19,70.75,72.63,238206.0,66.2422,68.2278,65.9532,67.7058,238206.0
2022-02-22 10:00:00,72.66,73.14,72.32,73.12,159915.0,67.7337,68.1812,67.4168,68.1625,159915.0
2022-02-22 10:30:00,73.12,73.13,71.99,72.09,138947.0,68.1625,68.1719,67.1091,67.2024,138947.0
2022-02-22 11:00:00,72.04,72.3,71.75,72.07,148422.0,67.1558,67.3981,66.8854,67.1837,148422.0
2022-02-22 11:30:00,72.06,72.42,71.78,71.99,98405.0,67.1744,67.51,66.9134,67.1091,98405.0
2022-02-22 12:00:00,71.98,72.16,71.7,71.86,107059.0,67.0998,67.2676,66.8388,66.988,107059.0
2022-02-22 12:30:00,71.81,71.9,71.29,71.37,125971.0,66.9413,67.0252,66.4566,66.5312,125971.0
2022-02-22 13:00:00,71.41,71.63,71.09,71.34,148684.0,66.5685,66.7735,66.2702,66.5032,148684.0
2022-02-22 13:30:00,71.37,71.54,70.82,70.97,72912.0,66.5312,66.6897,66.0185,66.1583,72912.0
2022-02-22 14:00:00,70.93,71.25,70.64,71.23,123257.0,66.121,66.4193,65.8507,66.4007,123257.0
2022-02-22 14:30:00,71.25,72.77,71.09,72.48,245971.0,66.4193,67.8363,66.2702,67.5659,245971.0
2022-02-22 15:00:00,72.48,73.1,72.44,72.74,175092.0,67.5659,68.1439,67.5286,67.8083,175092.0
2022-02-22 15:30:00,72.73,72.74,71.49,71.78,550532.0,67.799,67.8083,66.643,66.9134,550532.0
2022-02-23 09:30:00,72.89,73.58,72.4,72.55,157140.0,67.9481,68.5913,67.4913,67.6312,157140.0
2022-02-23 10:00:00,72.57,72.6,71.67,71.74,109149.0,67.6498,67.6778,66.8108,66.8761,109149.0
2022-02-23 10:30:00,71.73,72.13,71.57,71.88,177132.0,66.8668,67.2396,66.7176,67.0066,177132.0
2022-02-23 11:00:00,71.88,71.94,71.43,71.7,116028.0,67.0066,67.0625,66.5871,66.8388,116028.0
2022-02-23 11:30:00,71.71,72.5,71.55,72.28,108558.0,66.8481,67.5846,66.699,67.3795,108558.0
2022-02-23 12:00:00,72.29,72.77,72.19,72.76,84150.0,67.3888,67.8363,67.2956,67.8269,84150.0
2022-02-23 12:30:00,72.76,72.76,72.04,72.11,73649.0,67.8269,67.8269,67.1558,67.221,73649.0
2022-02-23 13:00:00,72.11,72.11,71.26,71.3,91722.0,67.221,67.221,66.4286,66.4659,91722.0
2022-02-23 13:30:00,71.32,71.74,71.19,71.39,83400.0,66.4846,66.8761,66.3634,66.5498,83400.0
2022-02-23 14:00:00,71.39,71.64,71.15,71.23,109202.0,66.5498,66.7829,66.3261,66.4007,109202.0
2022-02-23 14:30:00,71.25,71.41,71.12,71.34,179000.0,66.4193,66.5685,66.2981,66.5032,179000.0
2022-02-23 15:00:00,71.34,71.4,70.56,70.88,259490.0,66.5032,66.5591,65.7761,66.0744,259490.0
2022-02-23 15:30:00,70.88,70.92,70.11,70.3,760747.0,66.0744,66.1117,65.3566,65.5337,760747.0
2022-02-24 09:30:00,67.53,68.35,66.66,67.7,817799.0,62.9515,63.7159,62.1405,63.11,817799.0
2022-02-24 10:00:00,67.65,68.43,66.57,67.66,557772.0,63.0634,63.7905,62.0566,63.0727,557772.0
2022-02-24 10:30:00,67.66,68.22,66.99,68.03,508800.0,63.0727,63.5947,62.4481,63.4176,508800.0
2022-02-24 11:00:00,68.06,68.8,67.83,68.23,508653.0,63.4456,64.1354,63.2312,63.6041,508653.0
2022-02-24 11:30:00,68.23,68.77,68.1,68.74,362017.0,63.6041,64.1075,63.4829,64.0795,362017.0
2022-02-24 12:00:00,68.73,68.89,67.81,68.23,349290.0,64.0702,64.2193,63.2125,63.6041,349290.0
2022-02-24 12:30:00,68.23,68.66,67.95,68.11,443448.0,63.6041,64.0049,63.343,63.4922,443448.0
2022-02-24 13:00:00,68.1,68.8,68.06,68.36,320945.0,63.4829,64.1354,63.4456,63.7253,320945.0
2022-02-24 13:30:00,68.33,69.32,68.33,68.76,425793.0,63.6973,64.6202,63.6973,64.0981,425793.0
2022-02-24 14:00:00,68.74,69.42,68.3,69.24,351002.0,64.0795,64.7134,63.6693,64.5456,351002.0
2022-02-24 14:30:00,69.25,70.28,69.24,70.05,472561.0,64.5549,65.5151,64.5456,65.3007,472561.0
2022-02-24 15:00:00,70.06,70.68,69.87,70.28,606942.0,65.31,65.888,65.1329,65.5151,606942.0
2022-02-24 15:30:00,70.27,71.44,70.27,71.27,1200505.0,65.5058,66.5964,65.5058,66.438,1200505.0
2022-02-25 09:30:00,71.11,71.47,70.44,70.53,401136.0,66.2888,66.6244,65.6642,65.7481,401136.0
2022-02-25 10:00:00,70.55,71.1,70.06,71.06,335627.0,65.7668,66.2795,65.31,66.2422,335627.0
2022-02-25 10:30:00,71.06,71.84,70.7,71.59,232152.0,66.2422,66.9693,65.9066,66.7363,232152.0
2022-02-25 11:00:00,71.61,71.87,71.3,71.74,294163.0,66.7549,66.9973,66.4659,66.8761,294163.0
2022-02-25 11:30:00,71.74,72.0,71.47,71.95,507646.0,66.8761,67.1185,66.6244,67.0719,507646.0
2022-02-25 12:00:00,71.95,72.11,71.7,72.1,329934.0,67.0719,67.221,66.8388,67.2117,329934.0
2022-02-25 12:30:00,72.12,72.26,71.42,71.77,320352.0,67.2303,67.3608,66.5778,66.9041,320352.0
2022-02-25 13:00:00,71.77,71.96,71.38,71.83,197640.0,66.9041,67.0812,66.5405,66.96,197640.0
2022-02-25 13:30:00,71.85,72.01,71.52,71.65,358267.0,66.9786,67.1278,66.671,66.7922,358267.0
2022-02-25 14:00:00,71.65,71.85,71.16,71.76,282801.0,66.7922,66.9786,66.3354,66.8947,282801.0
2022-02-25 14:30:00,71.77,71.93,71.5,71.72,212082.0,66.9041,67.0532,66.6524,66.8574,212082.0
2022-02-25 15:00:00,71.73,72.14,71.54,71.86,438735.0,66.8668,67.249,66.6897,66.988,438735.0
2022-02-25 15:30:00,71.87,72.23,71.72,72.17,988511.0,66.9973,67.3329,66.8574,67.2769,988511.0
2022-02-28 09:30:00,71.2,71.73,70.11,71.12,475930.0,66.3727,66.8668,65.3566,66.2981,475930.0
2022-02-28 10:00:00,71.08,71.24,70.5,70.75,228221.0,66.2608,66.41,65.7202,65.9532,228221.0
2022-02-28 10:30:00,70.72,71.44,70.72,71.28,201369.0,65.9252,66.5964,65.9252,66.4473,201369.0
2022-02-28 11:00:00,71.36,71.42,71.0,71.24,310684.0,66.5219,66.5778,66.1863,66.41,310684.0
2022-02-28 11:30:00,71.25,71.41,70.97,71.1,210670.0,66.4193,66.5685,66.1583,66.2795,210670.0
2022-02-28 12:00:00,71.09,71.17,70.01,70.05,234315.0,66.2702,66.3447,65.2634,65.3007,234315.0
2022-02-28 12:30:00,70.04,70.16,69.4,69.69,259490.0,65.2913,65.4032,64.6947,64.9651,259490.0
2022-02-28 13:00:00,69.68,70.14,69.52,69.8,195437.0,64.9558,65.3846,64.8066,65.0676,195437.0
2022-02-28 13:30:00,69.76,69.98,69.57,69.91,162172.0,65.0303,65.2354,64.8532,65.1702,162172.0
2022-02-28 14:00:00,69.93,69.94,68.95,69.17,343695.0,65.1888,65.1981,64.2753,64.4803,343695.0
2022-02-28 14:30:00,69.18,69.41,68.94,69.33,261230.0,64.4897,64.7041,64.2659,64.6295,261230.0
2022-02-28 15:00:00,69.32,69.8,69.02,69.66,308009.0,64.6202,65.0676,64.3405,64.9371,308009.0
2022-02-28 15:30:00,69.65,70.39,69.15,70.36,1117806.0,64.9278,65.6176,64.4617,65.5897,1117806.0
2022-03-01 09:30:00,70.13,70.62,69.55,69.69,198971.0,65.3752,65.832,64.8346,64.9651,198971.0
2022-03-01 10:00:00,69.75,69.98,68.98,69.36,266438.0,65.021,65.2354,64.3032,64.6575,266438.0
2022-03-01 10:30:00,69.37,69.47,68.57,68.93,351088.0,64.6668,64.76,63.921,64.2566,351088.0
2022-03-01 11:00:00,68.93,69.38,68.88,68.97,261000.0,64.2566,64.6761,64.21,64.2939,261000.0
2022-03-01 11:30:00,68.97,68.98,68.3,68.37,188644.0,64.2939,64.3032,63.6693,63.7346,188644.0
2022-03-01 12:00:00,68.33,68.52,68.08,68.41,178995.0,63.6973,63.8744,63.4642,63.7719,178995.0
2022-03-01 12:30:00,68.41,68.73,68.26,68.51,453402.0,63.7719,64.0702,63.632,63.8651,453402.0
2022-03-01 13:00:00,68.48,68.65,67.71,67.73,171372.0,63.8371,63.9956,63.1193,63.138,171372.0
2022-03-01 13:30:00,67.74,68.13,67.72,68.03,232647.0,63.1473,63.5108,63.1286,63.4176,232647.0
2022-03-01 14:00:00,68.04,68.18,67.64,68.09,187829.0,63.4269,63.5575,63.0541,63.4736,187829.0
2022-03-01 14:30:00,68.1,68.25,67.71,67.8,268247.0,63.4829,63.6227,63.1193,63.2032,268247.0
2022-03-01 15:00:00,67.81,68.41,67.64,67.65,419958.0,63.2125,63.7719,63.0541,63.0634,419958.0
2022-03-01 15:30:00,67.65,68.06,67.26,67.91,1278522.0,63.0634,63.4456,62.6998,63.3058,1278522.0
2022-03-02 09:30:00,68.46,69.5,68.26,69.32,307740.0,63.8185,64.788,63.632,64.6202,307740.0
2022-03-02 10:00:00,69.34,69.77,68.64,69.66,313611.0,64.6388,65.0397,63.9863,64.9371,313611.0
2022-03-02 10:30:00,69.63,69.87,68.81,69.02,273817.0,64.9091,65.1329,64.1447,64.3405,273817.0
2022-03-02 11:00:00,69.03,69.91,68.81,69.73,229717.0,64.3498,65.1702,64.1447,65.0024,229717.0
2022-03-02 11:30:00,69.78,70.31,69.78,70.24,158779.0,65.049,65.543,65.049,65.4778,158779.0
2022-03-02 12:00:00,70.25,70.35,69.92,70.1,184260.0,65.4871,65.5803,65.1795,65.3473,184260.0
2022-03-02 12:30:00,70.09,70.3,69.99,70.19,124839.0,65.338,65.5337,65.2447,65.4312,124839.0
2022-03-02 13:00:00,70.21,70.71,70.19,70.25,327841.0,65.4498,65.9159,65.4312,65.4871,327841.0
2022-03-02 13:30:00,70.26,70.32,69.84,70.03,581452.0,65.4964,65.5524,65.1049,65.282,581452.0
2022-03-02 14:00:00,70.04,70.3,69.96,70.04,286309.0,65.2913,65.5337,65.2168,65.2913,286309.0
2022-03-02 14:30:00,70.04,70.12,69.77,69.9,343497.0,65.2913,65.3659,65.0397,65.1608,343497.0
2022-03-02 15:00:00,69.88,70.01,69.61,69.84,282136.0,65.1422,65.2634,64.8905,65.1049,282136.0
2022-03-02 15:30:00,69.83,70.08,69.67,69.73,967327.0,65.0956,65.3286,64.9464,65.0024,967327.0
2022-03-03 09:30:00,70.49,70.57,69.33,69.69,195149.0,65.7108,65.7854,64.6295,64.9651,195149.0
2022-03-03 10:00:00,69.68,70.03,69.14,69.25,123483.0,64.9558,65.282,64.4524,64.5549,123483.0
2022-03-03 10:30:00,69.25,69.31,68.42,68.46,140323.0,64.5549,64.6108,63.7812,63.8185,140323.0
2022-03-03 11:00:00,68.45,69.16,68.45,69.04,126125.0,63.8092,64.471,63.8092,64.3591,126125.0
2022-03-03 11:30:00,69.0,69.33,68.89,69.16,128256.0,64.3219,64.6295,64.2193,64.471,128256.0
2022-03-03 12:00:00,69.13,69.47,68.91,68.93,80996.0,64.443,64.76,64.238,64.2566,80996.0
2022-03-03 12:30:00,68.94,69.86,68.82,69.69,157048.0,64.2659,65.1236,64.1541,64.9651,157048.0
2022-03-03 13:00:00,69.66,69.91,69.54,69.84,118406.0,64.9371,65.1702,64.8252,65.1049,118406.0
2022-03-03 13:30:00,69.84,69.84,69.32,69.46,103637.0,65.1049,65.1049,64.6202,64.7507,103637.0
2022-03-03 14:00:00,69.47,69.69,69.29,69.6,123208.0,64.76,64.9651,64.5922,64.8812,123208.0
2022-03-03 14:30:00,69.59,69.65,69.09,69.15,141702.0,64.8719,64.9278,64.4058,64.4617,141702.0
2022-03-03 15:00:00,69.14,69.15,68.67,69.13,205595.0,64.4524,64.4617,64.0142,64.443,205595.0
2022-03-03 15:30:00,69.12,69.24,68.58,69.05,744853.0,64.4337,64.5456,63.9303,64.3685,744853.0
2022-03-04 09:30:00,68.1,68.81,67.73,68.17,309242.0,63.4829,64.1447,63.138,63.5481,309242.0
2022-03-04 10:00:00,68.12,68.24,67.27,67.56,170049.0,63.5015,63.6134,62.7092,62.9795,170049.0
2022-03-04 10:30:00,67.54,67.94,67.35,67.51,121012.0,62.9608,63.3337,62.7837,62.9329,121012.0
2022-03-04 11:00:00,67.51,67.68,67.12,67.59,166615.0,62.9329,63.0914,62.5693,63.0075,166615.0
2022-03-04 11:30:00,67.57,68.0,67.32,67.73,129011.0,62.9888,63.3897,62.7558,63.138,129011.0
2022-03-04 12:00:00,67.77,68.35,67.56,67.95,131664.0,63.1753,63.7159,62.9795,63.343,131664.0
2022-03-04 12:30:00,67.92,68.05,67.55,67.9,142183.0,63.3151,63.4363,62.9702,63.2964,142183.0
2022-03-04 13:00:00,67.93,68.28,67.66,67.69,105532.0,63.3244,63.6507,63.0727,63.1007,105532.0
2022-03-04 13:30:00,67.68,67.97,67.25,67.29,107977.0,63.0914,63.3617,62.6905,62.7278,107977.0
2022-03-04 14:00:00,67.33,67.51,67.03,67.25,149468.0,62.7651,62.9329,62.4854,62.6905,149468.0
2022-03-04 14:30:00,67.24,67.4,66.78,66.82,167152.0,62.6812,62.8303,62.2524,62.2897,167152.0
2022-03-04 15:00:00,66.83,67.39,66.8,67.24,154606.0,62.299,62.821,62.271,62.6812,154606.0
2022-03-04 15:30:00,67.22,67.82,67.06,67.79,588198.0,62.6625,63.2219,62.5134,63.1939,588198.0
2022-03-07 09:30:00,67.88,68.6,67.2,67.28,290950.0,63.2778,63.949,62.6439,62.7185,290950.0
2022-03-07 10:00:00,67.25,67.89,67.2,67.2,212267.0,62.6905,63.2871,62.6439,62.6439,212267.0
2022-03-07 10:30:00,67.22,67.39,66.63,66.72,254514.0,62.6625,62.821,62.1125,62.1964,254514.0
2022-03-07 11:00:00,66.7,67.33,66.57,67.12,227987.0,62.1778,62.7651,62.0566,62.5693,227987.0
2022-03-07 11:30:00,67.12,67.21,66.77,66.86,153644.0,62.5693,62.6532,62.2431,62.327,153644.0
2022-03-07 12:00:00,66.85,67.05,66.54,66.61,155760.0,62.3176,62.5041,62.0286,62.0939,155760.0
2022-03-07 12:30:00,66.6,67.27,66.45,66.86,249925.0,62.0846,62.7092,61.9447,62.327,249925.0
2022-03-07 13:00:00,66.84,67.12,66.35,66.42,156004.0,62.3083,62.5693,61.8515,61.9168,156004.0
2022-03-07 13:30:00,66.4,66.78,66.31,66.4,134841.0,61.8981,62.2524,61.8142,61.8981,134841.0
2022-03-07 14:00:00,66.4,66.51,65.98,66.25,164343.0,61.8981,62.0007,61.5066,61.7583,164343.0
2022-03-07 14:30:00,66.25,66.35,65.9,65.97,161661.0,61.7583,61.8515,61.432,61.4973,161661.0
2022-03-07 15:00:00,66.0,66.15,65.65,66.08,281636.0,61.5253,61.6651,61.199,61.5998,281636.0
2022-03-07 15:30:00,66.03,66.03,65.08,65.18,928666.0,61.5532,61.5532,60.6676,60.7609,928666.0
2022-03-08 09:30:00,65.33,65.87,64.26,65.48,446512.0,60.9007,61.4041,59.9032,61.0405,446512.0
2022-03-08 10:00:00,65.45,66.46,65.06,65.95,269309.0,61.0125,61.9541,60.649,61.4786,269309.0
2022-03-08 10:30:00,65.91,66.76,65.49,66.76,138618.0,61.4414,62.2337,61.0498,62.2337,138618.0
2022-03-08 11:00:00,66.76,66.93,66.25,66.52,277457.0,62.2337,62.3922,61.7583,62.01,277457.0
2022-03-08 11:30:00,66.53,67.29,66.02,67.02,300084.0,62.0193,62.7278,61.5439,62.4761,300084.0
2022-03-08 12:00:00,67.03,69.27,66.83,68.91,348853.0,62.4854,64.5736,62.299,64.238,348853.0
2022-03-08 12:30:00,68.94,69.8,68.57,69.31,213696.0,64.2659,65.0676,63.921,64.6108,213696.0
2022-03-08 13:00:00,69.34,70.52,69.17,69.3,314480.0,64.6388,65.7388,64.4803,64.6015,314480.0
2022-03-08 13:30:00,69.28,69.49,68.51,68.57,254377.0,64.5829,64.7786,63.8651,63.921,254377.0
2022-03-08 14:00:00,68.49,69.1,68.15,69.03,229325.0,63.8464,64.4151,63.5295,64.3498,229325.0
2022-03-08 14:30:00,68.97,69.78,68.79,69.51,387955.0,64.2939,65.049,64.1261,64.7973,387955.0
2022-03-08 15:00:00,69.51,70.15,69.34,69.4,495002.0,64.7973,65.3939,64.6388,64.6947,495002.0
2022-03-08 15:30:00,69.4,69.43,68.48,68.51,780179.0,64.6947,64.7227,63.8371,63.8651,780179.0
2022-03-09 09:30:00,70.79,71.84,70.64,70.81,531342.0,65.9905,66.9693,65.8507,66.0091,531342.0
2022-03-09 10:00:00,70.82,71.11,70.03,70.94,272698.0,66.0185,66.2888,65.282,66.1303,272698.0
2022-03-09 10:30:00,70.92,71.19,70.46,70.72,210558.0,66.1117,66.3634,65.6829,65.9252,210558.0
2022-03-09 11:00:00,70.73,70.73,69.99,70.05,190552.0,65.9346,65.9346,65.2447,65.3007,190552.0
2022-03-09 11:30:00,70.07,70.58,69.96,70.58,119946.0,65.3193,65.7947,65.2168,65.7947,119946.0
2022-03-09 12:00:00,70.61,70.71,70.31,70.68,135328.0,65.8227,65.9159,65.543,65.888,135328.0
2022-03-09 12:30:00,70.7,71.21,70.7,70.85,136729.0,65.9066,66.382,65.9066,66.0464,136729.0
2022-03-09 13:00:00,70.82,71.09,70.58,71.02,112752.0,66.0185,66.2702,65.7947,66.2049,112752.0
2022-03-09 13:30:00,71.0,71.03,70.56,70.84,96797.0,66.1863,66.2142,65.7761,66.0371,96797.0
2022-03-09 14:00:00,70.86,71.19,70.61,70.9,135124.0,66.0558,66.3634,65.8227,66.093,135124.0
2022-03-09 14:30:00,70.92,71.16,70.86,70.99,142884.0,66.1117,66.3354,66.0558,66.1769,142884.0
2022-03-09 15:00:00,71.0,71.37,70.99,71.26,257585.0,66.1863,66.5312,66.1769,66.4286,257585.0
2022-03-09 15:30:00,71.25,71.33,70.74,70.9,810397.0,66.4193,66.4939,65.9439,66.093,810397.0
2022-03-10 09:30:00,69.29,69.95,68.5,69.68,316405.0,64.5922,65.2075,63.8558,64.9558,316405.0
2022-03-10 10:00:00,69.64,70.3,69.14,69.59,142130.0,64.9185,65.5337,64.4524,64.8719,142130.0
2022-03-10 10:30:00,69.61,69.72,68.78,68.85,70318.0,64.8905,64.993,64.1168,64.182,70318.0
2022-03-10 11:00:00,68.82,68.89,68.61,68.82,62909.0,64.1541,64.2193,63.9583,64.1541,62909.0
2022-03-10 11:30:00,68.94,69.17,68.8,69.14,75276.0,64.2659,64.4803,64.1354,64.4524,75276.0
2022-03-10 12:00:00,69.13,69.43,69.04,69.19,73983.0,64.443,64.7227,64.3591,64.499,73983.0
2022-03-10 12:30:00,69.18,69.22,68.63,68.64,78603.0,64.4897,64.5269,63.9769,63.9863,78603.0
2022-03-10 13:00:00,68.64,68.89,68.53,68.77,79751.0,63.9863,64.2193,63.8837,64.1075,79751.0
2022-03-10 13:30:00,68.77,69.37,68.69,69.24,95794.0,64.1075,64.6668,64.0329,64.5456,95794.0
2022-03-10 14:00:00,69.24,69.85,69.15,69.7,106263.0,64.5456,65.1142,64.4617,64.9744,106263.0
2022-03-10 14:30:00,69.72,69.98,69.56,69.84,86968.0,64.993,65.2354,64.8439,65.1049,86968.0
2022-03-10 15:00:00,69.88,69.88,69.43,69.75,199368.0,65.1422,65.1422,64.7227,65.021,199368.0
2022-03-10 15:30:00,69.76,70.17,69.51,69.83,564828.0,65.0303,65.4125,64.7973,65.0956,564828.0
2022-03-11 09:30:00,70.96,71.61,70.84,71.21,278946.0,66.149,66.7549,66.0371,66.382,278946.0
2022-03-11 10:00:00,71.25,71.25,70.22,70.22,151101.0,66.4193,66.4193,65.4591,65.4591,151101.0
2022-03-11 10:30:00,70.23,70.38,69.99,70.31,102578.0,65.4685,65.6083,65.2447,65.543,102578.0
2022-03-11 11:00:00,70.3,70.3,69.62,69.82,62193.0,65.5337,65.5337,64.8998,65.0863,62193.0
2022-03-11 11:30:00,69.82,69.99,69.5,69.92,65900.0,65.0863,65.2447,64.788,65.1795,65900.0
2022-03-11 12:00:00,69.96,70.37,69.75,69.89,82936.0,65.2168,65.599,65.021,65.1515,82936.0
2022-03-11 12:30:00,69.88,70.08,69.74,70.03,58995.0,65.1422,65.3286,65.0117,65.282,58995.0
2022-03-11 13:00:00,70.01,70.18,69.92,70.1,76842.0,65.2634,65.4219,65.1795,65.3473,76842.0
2022-03-11 13:30:00,70.09,70.14,69.73,69.74,52712.0,65.338,65.3846,65.0024,65.0117,52712.0
2022-03-11 14:00:00,69.76,70.18,69.68,70.12,67370.0,65.0303,65.4219,64.9558,65.3659,67370.0
2022-03-11 14:30:00,70.12,70.12,69.76,69.84,95142.0,65.3659,65.3659,65.0303,65.1049,95142.0
2022-03-11 15:00:00,69.84,69.97,69.6,69.66,98471.0,65.1049,65.2261,64.8812,64.9371,98471.0
2022-03-11 15:30:00,69.62,69.69,68.9,69.03,552830.0,64.8998,64.9651,64.2286,64.3498,552830.0
2022-03-14 09:30:00,68.74,69.69,68.27,68.81,183426.0,64.0795,64.9651,63.6414,64.1447,183426.0
2022-03-14 10:00:00,68.73,69.64,68.36,69.2,130827.0,64.0702,64.9185,63.7253,64.5083,130827.0
2022-03-14 10:30:00,69.2,69.56,68.74,69.42,143494.0,64.5083,64.8439,64.0795,64.7134,143494.0
2022-03-14 11:00:00,69.5,69.51,68.71,68.85,143605.0,64.788,64.7973,64.0515,64.182,143605.0
2022-03-14 11:30:00,68.85,68.92,67.91,68.07,161824.0,64.182,64.2473,63.3058,63.4549,161824.0
2022-03-14 12:00:00,68.04,68.84,67.98,68.57,614079.0,63.4269,64.1727,63.371,63.921,614079.0
2022-03-14 12:30:00,68.56,68.64,67.85,67.88,338132.0,63.9117,63.9863,63.2498,63.2778,338132.0
2022-03-14 13:00:00,67.88,67.9,67.35,67.47,174820.0,63.2778,63.2964,62.7837,62.8956,174820.0
2022-03-14 13:30:00,67.48,67.97,67.18,67.61,230296.0,62.9049,63.3617,62.6253,63.0261,230296.0
2022-03-14 14:00:00,67.62,67.76,67.45,67.55,125243.0,63.0354,63.1659,62.8769,62.9702,125243.0
2022-03-14 14:30:00,67.55,67.99,67.48,67.95,121607.0,62.9702,63.3803,62.9049,63.343,121607.0
2022-03-14 15:00:00,67.96,68.34,67.77,68.17,280192.0,63.3524,63.7066,63.1753,63.5481,280192.0
2022-03-14 15:30:00,68.16,68.49,67.96,68.1,851360.0,63.5388,63.8464,63.3524,63.4829,851360.0
2022-03-15 09:30:00,68.86,70.27,68.78,70.13,252319.0,64.1914,65.5058,64.1168,65.3752,252319.0
2022-03-15 10:00:00,70.15,70.94,69.89,70.91,333356.0,65.3939,66.1303,65.1515,66.1024,333356.0
2022-03-15 10:30:00,70.94,71.1,70.55,70.65,210454.0,66.1303,66.2795,65.7668,65.86,210454.0
2022-03-15 11:00:00,70.68,70.84,70.26,70.84,200562.0,65.888,66.0371,65.4964,66.0371,200562.0
2022-03-15 11:30:00,70.85,71.26,70.54,70.72,152190.0,66.0464,66.4286,65.7575,65.9252,152190.0
2022-03-15 12:00:00,70.7,70.89,70.46,70.79,162397.0,65.9066,66.0837,65.6829,65.9905,162397.0
2022-03-15 12:30:00,70.78,70.97,70.16,70.53,238069.0,65.9812,66.1583,65.4032,65.7481,238069.0
2022-03-15 13:00:00,70.53,70.74,70.13,70.19,94585.0,65.7481,65.9439,65.3752,65.4312,94585.0
2022-03-15 13:30:00,70.16,70.81,70.13,70.78,179078.0,65.4032,66.0091,65.3752,65.9812,179078.0
2022-03-15 14:00:00,70.75,70.84,70.34,70.67,295893.0,65.9532,66.0371,65.571,65.8786,295893.0
2022-03-15 14:30:00,70.66,71.05,70.48,70.99,207417.0,65.8693,66.2329,65.7015,66.1769,207417.0
2022-03-15 15:00:00,70.96,71.57,70.93,71.49,345536.0,66.149,66.7176,66.121,66.643,345536.0
2022-03-15 15:30:00,71.5,71.83,71.32,71.61,803921.0,66.6524,66.96,66.4846,66.7549,803921.0
2022-03-16 09:30:00,72.22,73.9,72.19,73.65,350851.0,67.3235,68.8896,67.2956,68.6566,350851.0
2022-03-16 10:00:00,73.66,74.3,73.39,74.12,175697.0,68.6659,69.2625,68.4142,69.0947,175697.0
2022-03-16 10:30:00,74.13,74.62,73.92,74.15,181525.0,69.1041,69.5608,68.9083,69.1227,181525.0
2022-03-16 11:00:00,74.15,74.37,73.93,74.24,161479.0,69.1227,69.3278,68.9176,69.2066,161479.0
2022-03-16 11:30:00,74.25,74.52,74.06,74.49,148206.0,69.2159,69.4676,69.0388,69.4396,148206.0
2022-03-16 12:00:00,74.5,74.59,74.24,74.49,269341.0,69.449,69.5329,69.2066,69.4396,269341.0
2022-03-16 12:30:00,74.48,74.49,73.52,73.65,258988.0,69.4303,69.4396,68.5354,68.6566,258988.0
2022-03-16 13:00:00,73.66,73.8,72.63,73.02,200607.0,68.6659,68.7964,67.7058,68.0693,200607.0
2022-03-16 13:30:00,73.04,73.39,73.01,73.28,114821.0,68.088,68.4142,68.06,68.3117,114821.0
2022-03-16 14:00:00,73.21,73.28,72.03,72.17,275816.0,68.2464,68.3117,67.1464,67.2769,275816.0
2022-03-16 14:30:00,72.15,73.76,71.53,73.49,296707.0,67.2583,68.7591,66.6803,68.5074,296707.0
2022-03-16 15:00:00,73.53,74.18,73.27,74.09,225593.0,68.5447,69.1507,68.3024,69.0668,225593.0
2022-03-16 15:30:00,74.09,74.83,73.7,74.8,836320.0,69.0668,69.7566,68.7032,69.7286,836320.0
2022-03-17 09:30:00,73.91,75.02,73.81,75.02,242695.0,68.899,69.9337,68.8057,69.9337,242695.0
2022-03-17 10:00:00,75.02,75.08,74.39,74.94,196562.0,69.9337,69.9896,69.3464,69.8591,196562.0
2022-03-17 10:30:00,74.94,74.96,74.28,74.51,140400.0,69.8591,69.8778,69.2439,69.4583,140400.0
2022-03-17 11:00:00,74.48,75.02,74.26,74.97,135242.0,69.4303,69.9337,69.2252,69.8871,135242.0
2022-03-17 11:30:00,74.96,75.15,74.58,74.78,118550.0,69.8778,70.0549,69.5235,69.71,118550.0
2022-03-17 12:00:00,74.8,75.25,74.7,75.15,114486.0,69.7286,70.1481,69.6354,70.0549,114486.0
2022-03-17 12:30:00,75.11,75.27,75.04,75.17,84670.0,70.0176,70.1668,69.9524,70.0735,84670.0
2022-03-17 13:00:00,75.16,75.4,74.99,75.32,92397.0,70.0642,70.2879,69.9057,70.2134,92397.0
2022-03-17 13:30:00,75.33,75.48,75.24,75.3,95345.0,70.2227,70.3625,70.1388,70.1947,95345.0
2022-03-17 14:00:00,75.31,75.43,74.83,74.86,139600.0,70.204,70.3159,69.7566,69.7846,139600.0
2022-03-17 14:30:00,74.87,75.15,74.87,75.04,93751.0,69.7939,70.0549,69.7939,69.9524,93751.0
2022-03-17 15:00:00,75.01,75.21,74.83,75.16,164826.0,69.9244,70.1108,69.7566,70.0642,164826.0
2022-03-17 15:30:00,75.17,75.48,75.09,75.46,429607.0,70.0735,70.3625,69.999,70.3439,429607.0
2022-03-18 09:30:00,75.21,75.3,74.13,75.3,920430.0,70.1108,70.1947,69.1041,70.1947,920430.0
2022-03-18 10:00:00,75.3,75.98,75.22,75.72,113094.0,70.1947,70.8286,70.1202,70.5863,113094.0
2022-03-18 10:30:00,75.74,75.91,75.16,75.89,76392.0,70.6049,70.7634,70.0642,70.7447,76392.0
2022-03-18 11:00:00,75.88,76.14,75.76,75.9,78059.0,70.7354,70.9778,70.6235,70.754,78059.0
2022-03-18 11:30:00,75.93,76.1,75.63,75.7,119943.0,70.782,70.9405,70.5024,70.5676,119943.0
2022-03-18 12:00:00,75.68,76.05,75.58,76.03,78681.0,70.549,70.8939,70.4557,70.8752,78681.0
2022-03-18 12:30:00,76.03,76.44,76.0,76.39,99068.0,70.8752,71.2574,70.8473,71.2108,99068.0
2022-03-18 13:00:00,76.38,76.49,76.14,76.48,79884.0,71.2015,71.304,70.9778,71.2947,79884.0
2022-03-18 13:30:00,76.5,76.56,76.28,76.39,180339.0,71.3134,71.3693,71.1083,71.2108,180339.0
2022-03-18 14:00:00,76.41,76.7,76.41,76.59,117058.0,71.2295,71.4998,71.2295,71.3973,117058.0
2022-03-18 14:30:00,76.59,76.86,76.5,76.76,171088.0,71.3973,71.649,71.3134,71.5557,171088.0
2022-03-18 15:00:00,76.76,77.27,76.67,77.19,215904.0,71.5557,72.0312,71.4718,71.9566,215904.0
2022-03-18 15:30:00,77.21,77.54,76.95,77.32,787221.0,71.9752,72.2829,71.7329,72.0778,787221.0
2022-03-21 09:30:00,77.05,77.56,76.42,76.56,274787.0,71.8261,72.3015,71.2388,71.3693,274787.0
2022-03-21 10:00:00,76.47,76.52,75.3,75.35,357061.0,71.2854,71.332,70.1947,70.2413,357061.0
2022-03-21 10:30:00,75.35,75.97,75.23,75.95,154947.0,70.2413,70.8193,70.1295,70.8007,154947.0
2022-03-21 11:00:00,75.95,76.97,75.8,76.88,156751.0,70.8007,71.7515,70.6608,71.6676,156751.0
2022-03-21 11:30:00,76.88,77.33,76.66,77.19,138359.0,71.6676,72.0871,71.4625,71.9566,138359.0
2022-03-21 12:00:00,77.19,77.26,76.85,77.06,97059.0,71.9566,72.0218,71.6396,71.8354,97059.0
2022-03-21 12:30:00,77.09,77.09,76.08,76.15,141107.0,71.8634,71.8634,70.9218,70.9871,141107.0
2022-03-21 13:00:00,76.17,76.25,75.49,75.63,109478.0,71.0057,71.0803,70.3718,70.5024,109478.0
2022-03-21 13:30:00,75.64,75.89,75.56,75.86,113195.0,70.5117,70.7447,70.4371,70.7168,113195.0
2022-03-21 14:00:00,75.82,76.17,75.55,76.11,129988.0,70.6795,71.0057,70.4278,70.9498,129988.0
2022-03-21 14:30:00,76.12,76.29,75.77,75.81,167413.0,70.9591,71.1176,70.6329,70.6701,167413.0
2022-03-21 15:00:00,75.76,76.06,75.67,75.94,161717.0,70.6235,70.9032,70.5396,70.7913,161717.0
2022-03-21 15:30:00,75.96,76.65,75.58,76.57,667643.0,70.81,71.4532,70.4557,71.3786,667643.0
2022-03-22 09:30:00,76.48,77.07,76.32,76.93,117057.0,71.2947,71.8447,71.1456,71.7142,117057.0
2022-03-22 10:00:00,76.96,77.38,76.89,77.34,143446.0,71.7422,72.1337,71.6769,72.0964,143446.0
2022-03-22 10:30:00,77.34,77.69,77.18,77.5,118071.0,72.0964,72.4227,71.9473,72.2456,118071.0
2022-03-22 11:00:00,77.53,77.68,77.3,77.34,140707.0,72.2735,72.4134,72.0591,72.0964,140707.0
2022-03-22 11:30:00,77.34,77.41,77.08,77.09,65939.0,72.0964,72.1617,71.854,71.8634,65939.0
2022-03-22 12:00:00,77.07,77.14,76.67,76.75,54759.0,71.8447,71.91,71.4718,71.5464,54759.0
2022-03-22 12:30:00,76.77,76.77,76.23,76.51,109756.0,71.5651,71.5651,71.0617,71.3227,109756.0
2022-03-22 13:00:00,76.5,76.6,76.17,76.35,97741.0,71.3134,71.4066,71.0057,71.1735,97741.0
2022-03-22 13:30:00,76.41,76.52,76.29,76.5,78805.0,71.2295,71.332,71.1176,71.3134,78805.0
2022-03-22 14:00:00,76.51,76.65,76.22,76.38,67279.0,71.3227,71.4532,71.0524,71.2015,67279.0
2022-03-22 14:30:00,76.38,76.78,76.15,76.71,165308.0,71.2015,71.5744,70.9871,71.5091,165308.0
2022-03-22 15:00:00,76.68,76.79,76.49,76.53,220681.0,71.4812,71.5837,71.304,71.3413,220681.0
2022-03-22 15:30:00,76.53,76.7,76.29,76.4,644301.0,71.3413,71.4998,71.1176,71.2201,644301.0
2022-03-23 09:30:00,75.92,76.24,74.7,74.97,217278.0,70.7727,71.071,69.6354,69.8871,217278.0
2022-03-23 10:00:00,74.92,75.65,74.71,75.56,416866.0,69.8405,70.521,69.6447,70.4371,416866.0
2022-03-23 10:30:00,75.58,75.79,75.28,75.46,131194.0,70.4557,70.6515,70.1761,70.3439,131194.0
2022-03-23 11:00:00,75.5,75.9,75.47,75.8,146434.0,70.3812,70.754,70.3532,70.6608,146434.0
2022-03-23 11:30:00,75.85,76.03,75.67,75.94,246577.0,70.7074,70.8752,70.5396,70.7913,246577.0
2022-03-23 12:00:00,75.94,76.0,75.25,75.76,182403.0,70.7913,70.8473,70.1481,70.6235,182403.0
2022-03-23 12:30:00,75.76,75.89,75.06,75.16,145623.0,70.6235,70.7447,69.971,70.0642,145623.0
2022-03-23 13:00:00,75.17,75.24,74.26,74.27,130823.0,70.0735,70.1388,69.2252,69.2346,130823.0
2022-03-23 13:30:00,74.26,74.44,73.9,74.1,190472.0,69.2252,69.393,68.8896,69.0761,190472.0
2022-03-23 14:00:00,74.09,74.21,73.67,73.97,146833.0,69.0668,69.1786,68.6752,68.9549,146833.0
2022-03-23 14:30:00,73.96,74.38,73.94,74.05,101655.0,68.9456,69.3371,68.9269,69.0295,101655.0
2022-03-23 15:00:00,74.06,74.18,73.62,73.9,261970.0,69.0388,69.1507,68.6286,68.8896,261970.0
2022-03-23 15:30:00,73.9,74.24,73.75,73.75,826837.0,68.8896,69.2066,68.7498,68.7498,826837.0
2022-03-24 09:30:00,74.46,75.21,74.15,74.99,134227.0,69.4117,70.1108,69.1227,69.9057,134227.0
2022-03-24 10:00:00,74.95,75.47,74.8,75.09,109250.0,69.8685,70.3532,69.7286,69.999,109250.0
2022-03-24 10:30:00,75.12,75.58,75.0,75.34,113880.0,70.0269,70.4557,69.9151,70.232,113880.0
2022-03-24 11:00:00,75.36,76.11,75.29,76.08,209992.0,70.2507,70.9498,70.1854,70.9218,209992.0
2022-03-24 11:30:00,76.09,76.79,76.09,76.49,317226.0,70.9312,71.5837,70.9312,71.304,317226.0
2022-03-24 12:00:00,76.48,76.64,76.2,76.33,90070.0,71.2947,71.4439,71.0337,71.1549,90070.0
2022-03-24 12:30:00,76.29,76.48,76.15,76.44,61482.0,71.1176,71.2947,70.9871,71.2574,61482.0
2022-03-24 13:00:00,76.43,76.55,76.24,76.47,69907.0,71.2481,71.36,71.071,71.2854,69907.0
2022-03-24 13:30:00,76.45,76.76,76.28,76.48,80967.0,71.2668,71.5557,71.1083,71.2947,80967.0
2022-03-24 14:00:00,76.48,76.77,76.45,76.72,142770.0,71.2947,71.5651,71.2668,71.5185,142770.0
2022-03-24 14:30:00,76.7,76.86,76.58,76.84,135804.0,71.4998,71.649,71.3879,71.6303,135804.0
2022-03-24 15:00:00,76.84,77.34,76.65,77.32,233221.0,71.6303,72.0964,71.4532,72.0778,233221.0
2022-03-24 15:30:00,77.32,77.79,77.12,77.7,1114149.0,72.0778,72.5159,71.8913,72.432,1114149.0
2022-03-25 09:30:00,77.45,77.64,76.69,77.1,152845.0,72.199,72.3761,71.4905,71.8727,152845.0
2022-03-25 10:00:00,77.1,77.48,76.81,77.13,121141.0,71.8727,72.2269,71.6023,71.9007,121141.0
2022-03-25 10:30:00,77.12,77.62,77.08,77.3,131028.0,71.8913,72.3574,71.854,72.0591,131028.0
2022-03-25 11:00:00,77.31,77.37,76.04,76.06,168248.0,72.0685,72.1244,70.8846,70.9032,168248.0
2022-03-25 11:30:00,76.03,76.7,76.02,76.4,119811.0,70.8752,71.4998,70.8659,71.2201,119811.0
2022-03-25 12:00:00,76.38,76.81,76.27,76.59,69344.0,71.2015,71.6023,71.099,71.3973,69344.0
2022-03-25 12:30:00,76.62,76.76,76.38,76.54,46983.0,71.4252,71.5557,71.2015,71.3507,46983.0
2022-03-25 13:00:00,76.5,76.8,76.41,76.64,53649.0,71.3134,71.593,71.2295,71.4439,53649.0
2022-03-25 13:30:00,76.69,77.02,76.6,77.02,43399.0,71.4905,71.7981,71.4066,71.7981,43399.0
2022-03-25 14:00:00,77.03,77.36,77.0,77.25,79936.0,71.8074,72.1151,71.7795,72.0125,79936.0
2022-03-25 14:30:00,77.26,77.36,77.03,77.07,76681.0,72.0218,72.1151,71.8074,71.8447,76681.0
2022-03-25 15:00:00,77.06,77.08,76.45,76.45,97011.0,71.8354,71.854,71.2668,71.2668,97011.0
2022-03-25 15:30:00,76.44,77.27,76.31,77.19,420207.0,71.2574,72.0312,71.1362,71.9566,420207.0
2022-03-28 09:30:00,74.85,76.63,74.85,76.24,392412.0,69.7752,71.4346,69.7752,71.071,392412.0
2022-03-28 10:00:00,76.24,76.28,75.45,75.87,277396.0,71.071,71.1083,70.3346,70.7261,277396.0
2022-03-28 10:30:00,75.88,76.5,75.82,76.4,120603.0,70.7354,71.3134,70.6795,71.2201,120603.0
2022-03-28 11:00:00,76.43,76.47,75.72,75.83,91449.0,71.2481,71.2854,70.5863,70.6888,91449.0
2022-03-28 11:30:00,75.9,75.92,75.33,75.44,59298.0,70.754,70.7727,70.2227,70.3252,59298.0
2022-03-28 12:00:00,75.46,75.77,75.41,75.47,115424.0,70.3439,70.6329,70.2973,70.3532,115424.0
2022-03-28 12:30:00,75.45,75.86,75.43,75.67,134832.0,70.3346,70.7168,70.3159,70.5396,134832.0
2022-03-28 13:00:00,75.67,76.14,75.58,76.04,67524.0,70.5396,70.9778,70.4557,70.8846,67524.0
2022-03-28 13:30:00,76.04,76.32,75.96,76.16,129635.0,70.8846,71.1456,70.81,70.9964,129635.0
2022-03-28 14:00:00,76.16,76.25,75.94,76.09,60785.0,70.9964,71.0803,70.7913,70.9312,60785.0
2022-03-28 14:30:00,76.08,76.58,76.02,76.58,114643.0,70.9218,71.3879,70.8659,71.3879,114643.0
2022-03-28 15:00:00,76.6,77.13,76.55,77.11,143217.0,71.4066,71.9007,71.36,71.882,143217.0
2022-03-28 15:30:00,77.12,77.6,77.07,77.45,500231.0,71.8913,72.3388,71.8447,72.199,500231.0
2022-03-29 09:30:00,78.68,80.1,78.68,79.15,295227.0,73.3456,74.6693,73.3456,73.7837,295227.0
2022-03-29 10:00:00,79.13,79.24,78.2,78.48,255775.0,73.7651,73.8676,72.8981,73.1591,255775.0
2022-03-29 10:30:00,78.5,79.13,78.27,79.12,158312.0,73.1778,73.7651,72.9634,73.7557,158312.0
2022-03-29 11:00:00,79.13,79.15,78.71,79.1,131063.0,73.7651,73.7837,73.3735,73.7371,131063.0
2022-03-29 11:30:00,79.09,79.48,78.94,79.09,144698.0,73.7278,74.0913,73.5879,73.7278,144698.0
2022-03-29 12:00:00,79.08,79.09,78.76,78.79,73075.0,73.7184,73.7278,73.4201,73.4481,73075.0
2022-03-29 12:30:00,78.82,78.83,78.49,78.56,96010.0,73.4761,73.4854,73.1684,73.2337,96010.0
2022-03-29 13:00:00,78.57,78.57,78.3,78.47,73508.0,73.243,73.243,72.9913,73.1498,73508.0
2022-03-29 13:30:00,78.52,78.99,78.44,78.96,72342.0,73.1964,73.6345,73.1218,73.6066,72342.0
2022-03-29 14:00:00,78.96,79.28,78.91,79.28,96206.0,73.6066,73.9049,73.56,73.9049,96206.0
2022-03-29 14:30:00,79.27,79.67,79.26,79.66,119993.0,73.8956,74.2684,73.8862,74.2591,119993.0
2022-03-29 15:00:00,79.66,79.98,79.54,79.89,177578.0,74.2591,74.5574,74.1473,74.4735,177578.0
2022-03-29 15:30:00,79.89,79.93,79.5,79.79,616159.0,74.4735,74.5108,74.11,74.3803,616159.0
2022-03-30 09:30:00,78.93,79.25,78.11,78.42,232613.0,73.5786,73.8769,72.8142,73.1032,232613.0
2022-03-30 10:00:00,78.44,78.61,77.86,78.19,171353.0,73.1218,73.2803,72.5812,72.8888,171353.0
2022-03-30 10:30:00,78.2,78.24,77.51,77.56,123566.0,72.8981,72.9354,72.2549,72.3015,123566.0
2022-03-30 11:00:00,77.53,77.61,77.14,77.42,143187.0,72.2735,72.3481,71.91,72.171,143187.0
2022-03-30 11:30:00,77.44,77.81,77.3,77.46,95632.0,72.1896,72.5346,72.0591,72.2083,95632.0
2022-03-30 12:00:00,77.46,77.51,77.13,77.27,86526.0,72.2083,72.2549,71.9007,72.0312,86526.0
2022-03-30 12:30:00,77.29,77.63,77.2,77.46,58171.0,72.0498,72.3668,71.9659,72.2083,58171.0
2022-03-30 13:00:00,77.47,77.56,77.24,77.4,77838.0,72.2176,72.3015,72.0032,72.1523,77838.0
2022-03-30 13:30:00,77.39,77.52,77.27,77.35,67423.0,72.143,72.2642,72.0312,72.1057,67423.0
2022-03-30 14:00:00,77.34,77.48,76.74,76.86,101067.0,72.0964,72.2269,71.5371,71.649,101067.0
2022-03-30 14:30:00,76.86,77.08,76.83,76.89,137279.0,71.649,71.854,71.621,71.6769,137279.0
2022-03-30 15:00:00,76.9,76.9,76.21,76.43,205893.0,71.6862,71.6862,71.043,71.2481,205893.0
2022-03-30 15:30:00,76.44,76.62,76.04,76.4,639516.0,71.2574,71.4252,70.8846,71.2201,639516.0
2022-03-31 09:30:00,76.91,76.91,75.95,76.36,134685.0,71.6956,71.6956,70.8007,71.1829,134685.0
2022-03-31 10:00:00,76.4,76.69,75.99,76.64,106690.0,71.2201,71.4905,70.8379,71.4439,106690.0
2022-03-31 10:30:00,76.65,77.35,76.55,77.18,126485.0,71.4532,72.1057,71.36,71.9473,126485.0
2022-03-31 11:00:00,77.19,77.23,76.66,76.79,81766.0,71.9566,71.9939,71.4625,71.5837,81766.0
2022-03-31 11:30:00,76.76,77.09,76.49,76.64,140209.0,71.5557,71.8634,71.304,71.4439,140209.0
2022-03-31 12:00:00,76.61,76.65,76.24,76.34,82498.0,71.4159,71.4532,71.071,71.1642,82498.0
2022-03-31 12:30:00,76.32,76.45,76.09,76.12,97961.0,71.1456,71.2668,70.9312,70.9591,97961.0
2022-03-31 13:00:00,76.11,76.28,76.01,76.18,72364.0,70.9498,71.1083,70.8566,71.0151,72364.0
2022-03-31 13:30:00,76.17,76.24,75.99,76.01,93330.0,71.0057,71.071,70.8379,70.8566,93330.0
2022-03-31 14:00:00,76.02,76.14,75.92,76.08,54053.0,70.8659,70.9778,70.7727,70.9218,54053.0
2022-03-31 14:30:00,76.09,76.22,75.82,76.22,352153.0,70.9312,71.0524,70.6795,71.0524,352153.0
2022-03-31 15:00:00,76.24,76.49,75.8,75.93,92324.0,71.071,71.304,70.6608,70.782,92324.0
2022-03-31 15:30:00,75.95,76.01,75.02,75.07,891382.0,70.8007,70.8566,69.9337,69.9803,891382.0
2022-04-01 09:30:00,75.67,75.99,74.83,75.04,223481.0,70.5396,70.8379,69.7566,69.9524,223481.0
2022-04-01 10:00:00,75.0,75.01,74.11,74.24,151716.0,69.9151,69.9244,69.0854,69.2066,151716.0
2022-04-01 10:30:00,74.28,74.67,74.17,74.6,148232.0,69.2439,69.6074,69.1413,69.5422,148232.0
2022-04-01 11:00:00,74.63,74.74,74.11,74.14,77452.0,69.5702,69.6727,69.0854,69.1134,77452.0
2022-04-01 11:30:00,74.19,74.28,73.8,73.85,99337.0,69.16,69.2439,68.7964,68.843,99337.0
2022-04-01 12:00:00,73.86,73.9,73.52,73.83,95524.0,68.8524,68.8896,68.5354,68.8244,95524.0
2022-04-01 12:30:00,73.83,73.83,73.28,73.31,160155.0,68.8244,68.8244,68.3117,68.3396,160155.0
2022-04-01 13:00:00,73.33,73.57,73.19,73.45,119306.0,68.3583,68.582,68.2278,68.4702,119306.0
2022-04-01 13:30:00,73.42,73.85,73.42,73.48,117450.0,68.4422,68.843,68.4422,68.4981,117450.0
2022-04-01 14:00:00,73.47,74.04,73.47,73.92,129458.0,68.4888,69.0202,68.4888,68.9083,129458.0
2022-04-01 14:30:00,73.93,74.1,73.64,73.73,123868.0,68.9176,69.0761,68.6473,68.7312,123868.0
2022-04-01 15:00:00,73.77,74.12,73.32,73.42,172519.0,68.7685,69.0947,68.349,68.4422,172519.0
2022-04-01 15:30:00,73.41,74.01,73.28,73.98,743203.0,68.4329,68.9922,68.3117,68.9642,743203.0
2022-04-04 09:30:00,74.37,75.37,74.06,75.18,194589.0,69.3278,70.26,69.0388,70.0829,194589.0
2022-04-04 10:00:00,75.18,75.46,74.58,74.69,231216.0,70.0829,70.3439,69.5235,69.6261,231216.0
2022-04-04 10:30:00,74.68,74.71,74.19,74.27,91858.0,69.6168,69.6447,69.16,69.2346,91858.0
2022-04-04 11:00:00,74.27,74.82,74.27,74.69,82165.0,69.2346,69.7473,69.2346,69.6261,82165.0
2022-04-04 11:30:00,74.7,74.95,74.58,74.66,97499.0,69.6354,69.8685,69.5235,69.5981,97499.0
2022-04-04 12:00:00,74.64,74.65,74.25,74.27,60556.0,69.5795,69.5888,69.2159,69.2346,60556.0
2022-04-04 12:30:00,74.28,74.4,74.06,74.07,77441.0,69.2439,69.3557,69.0388,69.0481,77441.0
2022-04-04 13:00:00,74.05,74.05,73.77,73.79,79582.0,69.0295,69.0295,68.7685,68.7871,79582.0
2022-04-04 13:30:00,73.79,74.06,73.75,74.04,70222.0,68.7871,69.0388,68.7498,69.0202,70222.0
2022-04-04 14:00:00,74.03,74.03,73.52,73.66,100046.0,69.0108,69.0108,68.5354,68.6659,100046.0
2022-04-04 14:30:00,73.68,74.17,73.66,74.11,81315.0,68.6846,69.1413,68.6659,69.0854,81315.0
2022-04-04 15:00:00,74.11,74.43,74.01,74.33,71279.0,69.0854,69.3837,68.9922,69.2905,71279.0
2022-04-04 15:30:00,74.31,74.49,74.14,74.4,344780.0,69.2718,69.4396,69.1134,69.3557,344780.0
2022-04-05 09:30:00,73.75,74.13,71.55,71.81,251451.0,68.7498,69.1041,66.699,66.9413,251451.0
2022-04-05 10:00:00,71.79,72.08,70.73,71.12,240714.0,66.9227,67.193,65.9346,66.2981,240714.0
2022-04-05 10:30:00,71.06,71.27,70.57,70.79,198542.0,66.2422,66.438,65.7854,65.9905,198542.0
2022-04-05 11:00:00,70.77,70.95,70.52,70.7,161974.0,65.9719,66.1397,65.7388,65.9066,161974.0
2022-04-05 11:30:00,70.63,70.74,70.3,70.3,155529.0,65.8413,65.9439,65.5337,65.5337,155529.0
2022-04-05 12:00:00,70.31,70.78,70.21,70.4,199406.0,65.543,65.9812,65.4498,65.6269,199406.0
2022-04-05 12:30:00,70.39,70.79,70.35,70.76,107902.0,65.6176,65.9905,65.5803,65.9625,107902.0
2022-04-05 13:00:00,70.77,71.09,70.72,70.95,134903.0,65.9719,66.2702,65.9252,66.1397,134903.0
2022-04-05 13:30:00,70.94,70.95,70.53,70.66,100859.0,66.1303,66.1397,65.7481,65.8693,100859.0
2022-04-05 14:00:00,70.66,71.04,70.57,70.88,130080.0,65.8693,66.2236,65.7854,66.0744,130080.0
2022-04-05 14:30:00,70.88,70.91,70.52,70.55,169229.0,66.0744,66.1024,65.7388,65.7668,169229.0
2022-04-05 15:00:00,70.56,70.66,70.05,70.29,336697.0,65.7761,65.8693,65.3007,65.5244,336697.0
2022-04-05 15:30:00,70.27,70.41,69.97,70.09,777860.0,65.5058,65.6363,65.2261,65.338,777860.0
2022-04-06 09:30:00,69.04,69.4,68.23,68.44,367499.0,64.3591,64.6947,63.6041,63.7998,367499.0
2022-04-06 10:00:00,68.45,69.0,68.17,68.74,228186.0,63.8092,64.3219,63.5481,64.0795,228186.0
2022-04-06 10:30:00,68.73,69.4,68.62,69.05,262216.0,64.0702,64.6947,63.9676,64.3685,262216.0
2022-04-06 11:00:00,69.02,69.72,69.02,69.34,310549.0,64.3405,64.993,64.3405,64.6388,310549.0
2022-04-06 11:30:00,69.35,69.57,69.1,69.34,277218.0,64.6481,64.8532,64.4151,64.6388,277218.0
2022-04-06 12:00:00,69.33,69.41,68.94,69.01,136374.0,64.6295,64.7041,64.2659,64.3312,136374.0
2022-04-06 12:30:00,68.99,69.05,68.52,68.71,251846.0,64.3125,64.3685,63.8744,64.0515,251846.0
2022-04-06 13:00:00,68.7,69.25,68.62,69.23,109119.0,64.0422,64.5549,63.9676,64.5363,109119.0
2022-04-06 13:30:00,69.24,69.89,69.16,69.45,151514.0,64.5456,65.1515,64.471,64.7414,151514.0
2022-04-06 14:00:00,69.42,70.15,68.62,68.93,193626.0,64.7134,65.3939,63.9676,64.2566,193626.0
2022-04-06 14:30:00,68.92,69.64,68.8,69.56,259976.0,64.2473,64.9185,64.1354,64.8439,259976.0
2022-04-06 15:00:00,69.55,70.09,68.77,68.83,251700.0,64.8346,65.338,64.1075,64.1634,251700.0
2022-04-06 15:30:00,68.82,68.83,68.21,68.26,1296469.0,64.1541,64.1634,63.5854,63.632,1296469.0
2022-04-07 09:30:00,68.25,69.21,67.92,68.5,224867.0,63.6227,64.5176,63.3151,63.8558,224867.0
2022-04-07 10:00:00,68.48,68.67,67.95,68.15,135481.0,63.8371,64.0142,63.343,63.5295,135481.0
2022-04-07 10:30:00,68.16,68.37,67.51,67.7,107747.0,63.5388,63.7346,62.9329,63.11,107747.0
2022-04-07 11:00:00,67.7,67.93,67.32,67.38,99452.0,63.11,63.3244,62.7558,62.8117,99452.0
2022-04-07 11:30:00,67.38,67.39,66.79,66.92,178677.0,62.8117,62.821,62.2617,62.3829,178677.0
2022-04-07 12:00:00,66.92,67.0,66.7,66.78,186559.0,62.3829,62.4575,62.1778,62.2524,186559.0
2022-04-07 12:30:00,66.78,66.88,66.59,66.84,162733.0,62.2524,62.3456,62.0753,62.3083,162733.0
2022-04-07 13:00:00,66.82,67.56,66.79,67.45,167610.0,62.2897,62.9795,62.2617,62.8769,167610.0
2022-04-07 13:30:00,67.42,67.9,67.33,67.83,129864.0,62.849,63.2964,62.7651,63.2312,129864.0
2022-04-07 14:00:00,67.87,68.04,67.55,67.84,176877.0,63.2685,63.4269,62.9702,63.2405,176877.0
2022-04-07 14:30:00,67.81,68.41,67.73,68.31,110708.0,63.2125,63.7719,63.138,63.6786,110708.0
2022-04-07 15:00:00,68.29,68.61,68.27,68.51,178019.0,63.66,63.9583,63.6414,63.8651,178019.0
2022-04-07 15:30:00,68.52,68.72,68.04,68.17,610587.0,63.8744,64.0608,63.4269,63.5481,610587.0
2022-04-08 09:30:00,67.97,67.97,66.19,66.45,249234.0,63.3617,63.3617,61.7024,61.9447,249234.0
2022-04-08 10:00:00,66.48,67.36,66.4,67.15,121075.0,61.9727,62.7931,61.8981,62.5973,121075.0
2022-04-08 10:30:00,67.13,67.77,66.91,67.77,82241.0,62.5786,63.1753,62.3736,63.1753,82241.0
2022-04-08 11:00:00,67.74,67.87,67.25,67.35,78851.0,63.1473,63.2685,62.6905,62.7837,78851.0
2022-04-08 11:30:00,67.36,67.52,67.18,67.4,48947.0,62.7931,62.9422,62.6253,62.8303,48947.0
2022-04-08 12:00:00,67.41,67.74,67.35,67.61,84724.0,62.8397,63.1473,62.7837,63.0261,84724.0
2022-04-08 12:30:00,67.6,67.63,67.34,67.51,105511.0,63.0168,63.0447,62.7744,62.9329,105511.0
2022-04-08 13:00:00,67.48,67.5,66.86,66.92,106699.0,62.9049,62.9236,62.327,62.3829,106699.0
2022-04-08 13:30:00,66.94,66.96,66.66,66.71,103326.0,62.4015,62.4202,62.1405,62.1871,103326.0
2022-04-08 14:00:00,66.71,66.84,66.32,66.39,107385.0,62.1871,62.3083,61.8236,61.8888,107385.0
2022-04-08 14:30:00,66.4,66.74,66.28,66.55,110055.0,61.8981,62.2151,61.7863,62.038,110055.0
2022-04-08 15:00:00,66.55,66.74,66.41,66.59,141013.0,62.038,62.2151,61.9075,62.0753,141013.0
2022-04-08 15:30:00,66.61,66.67,66.12,66.3,744607.0,62.0939,62.1498,61.6371,61.8049,744607.0
2022-04-11 09:30:00,65.57,66.46,65.19,66.31,291092.0,61.1244,61.9541,60.7702,61.8142,291092.0
2022-04-11 10:00:00,66.28,66.67,65.98,66.24,196467.0,61.7863,62.1498,61.5066,61.749,196467.0
2022-04-11 10:30:00,66.26,66.52,65.95,66.02,102332.0,61.7676,62.01,61.4786,61.5439,102332.0
2022-04-11 11:00:00,66.01,66.21,65.88,66.15,74250.0,61.5346,61.721,61.4134,61.6651,74250.0
2022-04-11 11:30:00,66.13,66.47,66.11,66.36,71017.0,61.6464,61.9634,61.6278,61.8609,71017.0
2022-04-11 12:00:00,66.37,66.43,66.16,66.16,73790.0,61.8702,61.9261,61.6744,61.6744,73790.0
2022-04-11 12:30:00,66.14,66.26,66.03,66.21,97622.0,61.6558,61.7676,61.5532,61.721,97622.0
2022-04-11 13:00:00,66.21,66.48,66.19,66.33,90455.0,61.721,61.9727,61.7024,61.8329,90455.0
2022-04-11 13:30:00,66.34,66.5,66.15,66.3,69036.0,61.8422,61.9914,61.6651,61.8049,69036.0
2022-04-11 14:00:00,66.3,66.39,65.96,66.04,89453.0,61.8049,61.8888,61.488,61.5625,89453.0
2022-04-11 14:30:00,66.03,66.11,65.84,66.09,113559.0,61.5532,61.6278,61.3761,61.6092,113559.0
2022-04-11 15:00:00,66.09,66.22,65.85,66.09,267977.0,61.6092,61.7303,61.3854,61.6092,267977.0
2022-04-11 15:30:00,66.09,66.14,65.76,65.83,892878.0,61.6092,61.6558,61.3015,61.3668,892878.0
2022-04-12 09:30:00,67.07,67.72,66.56,67.4,467213.0,62.5227,63.1286,62.0473,62.8303,467213.0
2022-04-12 10:00:00,67.44,67.48,66.68,66.68,88468.0,62.8676,62.9049,62.1592,62.1592,88468.0
2022-04-12 10:30:00,66.7,66.71,65.96,66.08,85673.0,62.1778,62.1871,61.488,61.5998,85673.0
2022-04-12 11:00:00,66.05,66.69,65.9,66.62,73772.0,61.5719,62.1685,61.432,62.1032,73772.0
2022-04-12 11:30:00,66.63,66.85,66.52,66.72,56568.0,62.1125,62.3176,62.01,62.1964,56568.0
2022-04-12 12:00:00,66.74,66.79,66.36,66.46,59306.0,62.2151,62.2617,61.8609,61.9541,59306.0
2022-04-12 12:30:00,66.46,66.7,66.35,66.57,59891.0,61.9541,62.1778,61.8515,62.0566,59891.0
2022-04-12 13:00:00,66.56,66.77,66.28,66.41,106867.0,62.0473,62.2431,61.7863,61.9075,106867.0
2022-04-12 13:30:00,66.42,66.47,65.88,65.94,81875.0,61.9168,61.9634,61.4134,61.4693,81875.0
2022-04-12 14:00:00,65.96,66.05,65.26,65.29,120781.0,61.488,61.5719,60.8354,60.8634,120781.0
2022-04-12 14:30:00,65.28,65.6,65.19,65.43,136600.0,60.8541,61.1524,60.7702,60.9939,136600.0
2022-04-12 15:00:00,65.44,65.48,65.1,65.23,138218.0,61.0032,61.0405,60.6863,60.8075,138218.0
2022-04-12 15:30:00,65.19,65.66,65.12,65.44,447343.0,60.7702,61.2083,60.7049,61.0032,447343.0
2022-04-13 09:30:00,65.79,66.74,65.26,66.16,184753.0,61.3295,62.2151,60.8354,61.6744,184753.0
2022-04-13 10:00:00,66.2,66.69,65.96,66.49,100107.0,61.7117,62.1685,61.488,61.982,100107.0
2022-04-13 10:30:00,66.51,66.74,66.28,66.39,94912.0,62.0007,62.2151,61.7863,61.8888,94912.0
2022-04-13 11:00:00,66.39,66.92,66.34,66.75,120832.0,61.8888,62.3829,61.8422,62.2244,120832.0
2022-04-13 11:30:00,66.76,66.82,66.56,66.64,90640.0,62.2337,62.2897,62.0473,62.1219,90640.0
2022-04-13 12:00:00,66.65,66.7,66.39,66.53,102745.0,62.1312,62.1778,61.8888,62.0193,102745.0
2022-04-13 12:30:00,66.5,66.85,66.46,66.63,74682.0,61.9914,62.3176,61.9541,62.1125,74682.0
2022-04-13 13:00:00,66.64,66.75,66.45,66.53,49910.0,62.1219,62.2244,61.9447,62.0193,49910.0
2022-04-13 13:30:00,66.54,66.55,66.01,66.28,81425.0,62.0286,62.038,61.5346,61.7863,81425.0
2022-04-13 14:00:00,66.23,66.47,66.19,66.36,50179.0,61.7397,61.9634,61.7024,61.8609,50179.0
2022-04-13 14:30:00,66.37,66.6,66.32,66.52,86936.0,61.8702,62.0846,61.8236,62.01,86936.0
2022-04-13 15:00:00,66.52,66.79,66.41,66.78,161620.0,62.01,62.2617,61.9075,62.2524,161620.0
2022-04-13 15:30:00,66.79,66.97,66.52,66.78,590739.0,62.2617,62.4295,62.01,62.2524,590739.0
2022-04-14 09:30:00,66.95,67.09,66.02,66.03,196039.0,62.4108,62.5414,61.5439,61.5532,196039.0
2022-04-14 10:00:00,66.04,66.4,65.81,66.21,197773.0,61.5625,61.8981,61.3481,61.721,197773.0
2022-04-14 10:30:00,66.27,66.32,65.9,65.91,71860.0,61.777,61.8236,61.432,61.4414,71860.0
2022-04-14 11:00:00,65.9,66.41,65.86,66.25,63457.0,61.432,61.9075,61.3948,61.7583,63457.0
2022-04-14 11:30:00,66.25,66.26,65.86,65.92,43984.0,61.7583,61.7676,61.3948,61.4507,43984.0
2022-04-14 12:00:00,65.87,66.11,65.82,65.94,43423.0,61.4041,61.6278,61.3575,61.4693,43423.0
2022-04-14 12:30:00,65.94,66.02,65.74,66.0,90436.0,61.4693,61.5439,61.2829,61.5253,90436.0
2022-04-14 13:00:00,66.04,66.14,65.83,65.94,128570.0,61.5625,61.6558,61.3668,61.4693,128570.0
2022-04-14 13:30:00,65.98,66.25,65.9,66.25,72816.0,61.5066,61.7583,61.432,61.7583,72816.0
2022-04-14 14:00:00,66.27,66.55,66.07,66.08,93209.0,61.777,62.038,61.5905,61.5998,93209.0
2022-04-14 14:30:00,66.07,66.14,65.52,65.53,153470.0,61.5905,61.6558,61.0778,61.0871,153470.0
2022-04-14 15:00:00,65.53,65.8,65.52,65.6,216846.0,61.0871,61.3388,61.0778,61.1524,216846.0
2022-04-14 15:30:00,65.6,65.63,65.13,65.22,807707.0,61.1524,61.1803,60.7142,60.7981,807707.0
2022-04-18 09:30:00,65.0,66.4,65.0,66.23,193475.0,60.5931,61.8981,60.5931,61.7397,193475.0
2022-04-18 10:00:00,66.19,67.09,66.1,66.9,209113.0,61.7024,62.5414,61.6185,62.3642,209113.0
2022-04-18 10:30:00,66.91,67.44,66.84,67.14,201673.0,62.3736,62.8676,62.3083,62.588,201673.0
2022-04-18 11:00:00,67.12,67.31,66.69,66.77,96262.0,62.5693,62.7464,62.1685,62.2431,96262.0
2022-04-18 11:30:00,66.74,66.83,66.44,66.79,78455.0,62.2151,62.299,61.9354,62.2617,78455.0
2022-04-18 12:00:00,66.79,66.79,66.02,66.19,128878.0,62.2617,62.2617,61.5439,61.7024,128878.0
2022-04-18 12:30:00,66.15,66.85,66.13,66.81,288366.0,61.6651,62.3176,61.6464,62.2803,288366.0
2022-04-18 13:00:00,66.82,67.37,66.69,67.34,186729.0,62.2897,62.8024,62.1685,62.7744,186729.0
2022-04-18 13:30:00,67.35,68.21,67.34,68.07,202459.0,62.7837,63.5854,62.7744,63.4549,202459.0
2022-04-18 14:00:00,68.07,68.09,67.72,67.74,192102.0,63.4549,63.4736,63.1286,63.1473,192102.0
2022-04-18 14:30:00,67.75,67.96,67.41,67.44,198485.0,63.1566,63.3524,62.8397,62.8676,198485.0
2022-04-18 15:00:00,67.42,67.48,67.23,67.33,166315.0,62.849,62.9049,62.6719,62.7651,166315.0
2022-04-18 15:30:00,67.32,67.32,66.75,67.26,838239.0,62.7558,62.7558,62.2244,62.6998,838239.0
2022-04-19 09:30:00,67.28,68.11,67.0,68.08,164054.0,62.7185,63.4922,62.4575,63.4642,164054.0
2022-04-19 10:00:00,68.1,68.4,67.85,68.09,169117.0,63.4829,63.7625,63.2498,63.4736,169117.0
2022-04-19 10:30:00,68.11,68.73,68.08,68.57,103877.0,63.4922,64.0702,63.4642,63.921,103877.0
2022-04-19 11:00:00,68.56,68.86,68.33,68.83,119664.0,63.9117,64.1914,63.6973,64.1634,119664.0
2022-04-19 11:30:00,68.84,69.18,68.78,68.96,100255.0,64.1727,64.4897,64.1168,64.2846,100255.0
2022-04-19 12:00:00,68.96,68.96,68.59,68.62,83659.0,64.2846,64.2846,63.9397,63.9676,83659.0
2022-04-19 12:30:00,68.63,68.8,68.53,68.73,50997.0,63.9769,64.1354,63.8837,64.0702,50997.0
2022-04-19 13:00:00,68.71,68.79,68.41,68.43,47617.0,64.0515,64.1261,63.7719,63.7905,47617.0
2022-04-19 13:30:00,68.45,68.65,68.34,68.58,61994.0,63.8092,63.9956,63.7066,63.9303,61994.0
2022-04-19 14:00:00,68.55,68.65,68.1,68.3,94016.0,63.9024,63.9956,63.4829,63.6693,94016.0
2022-04-19 14:30:00,68.3,68.65,68.2,68.65,113332.0,63.6693,63.9956,63.5761,63.9956,113332.0
2022-04-19 15:00:00,68.63,68.96,68.46,68.89,119186.0,63.9769,64.2846,63.8185,64.2193,119186.0
2022-04-19 15:30:00,68.9,69.08,68.71,68.9,539351.0,64.2286,64.3964,64.0515,64.2286,539351.0
2022-04-20 09:30:00,69.67,70.87,69.37,69.92,271855.0,64.9464,66.0651,64.6668,65.1795,271855.0
2022-04-20 10:00:00,69.92,70.3,69.42,70.05,116110.0,65.1795,65.5337,64.7134,65.3007,116110.0
2022-04-20 10:30:00,70.08,70.32,69.95,70.08,80537.0,65.3286,65.5524,65.2075,65.3286,80537.0
2022-04-20 11:00:00,70.08,70.08,69.18,69.25,99446.0,65.3286,65.3286,64.4897,64.5549,99446.0
2022-04-20 11:30:00,69.25,69.42,68.93,69.05,48355.0,64.5549,64.7134,64.2566,64.3685,48355.0
2022-04-20 12:00:00,69.08,69.29,68.87,68.96,63875.0,64.3964,64.5922,64.2007,64.2846,63875.0
2022-04-20 12:30:00,68.97,69.47,68.96,69.4,67879.0,64.2939,64.76,64.2846,64.6947,67879.0
2022-04-20 13:00:00,69.36,69.7,69.29,69.54,62944.0,64.6575,64.9744,64.5922,64.8252,62944.0
2022-04-20 13:30:00,69.54,69.76,69.42,69.74,128235.0,64.8252,65.0303,64.7134,65.0117,128235.0
2022-04-20 14:00:00,69.73,69.86,69.42,69.43,119413.0,65.0024,65.1236,64.7134,64.7227,119413.0
2022-04-20 14:30:00,69.42,69.54,69.13,69.25,142952.0,64.7134,64.8252,64.443,64.5549,142952.0
2022-04-20 15:00:00,69.25,69.44,69.2,69.32,120402.0,64.5549,64.732,64.5083,64.6202,120402.0
2022-04-20 15:30:00,69.32,69.65,69.03,69.16,360554.0,64.6202,64.9278,64.3498,64.471,360554.0
2022-04-21 09:30:00,69.93,70.89,69.89,69.92,124357.0,65.1888,66.0837,65.1515,65.1795,124357.0
2022-04-21 10:00:00,69.97,70.25,69.6,70.22,106272.0,65.2261,65.4871,64.8812,65.4591,106272.0
2022-04-21 10:30:00,70.13,70.46,69.99,70.19,80973.0,65.3752,65.6829,65.2447,65.4312,80973.0
2022-04-21 11:00:00,70.17,70.26,69.8,69.86,91201.0,65.4125,65.4964,65.0676,65.1236,91201.0
2022-04-21 11:30:00,69.84,69.88,68.85,68.85,105402.0,65.1049,65.1422,64.182,64.182,105402.0
2022-04-21 12:00:00,68.86,68.99,68.37,68.42,96301.0,64.1914,64.3125,63.7346,63.7812,96301.0
2022-04-21 12:30:00,68.42,68.44,68.14,68.25,78984.0,63.7812,63.7998,63.5202,63.6227,78984.0
2022-04-21 13:00:00,68.24,68.64,68.02,68.6,66562.0,63.6134,63.9863,63.4083,63.949,66562.0
2022-04-21 13:30:00,68.6,68.67,68.16,68.17,47874.0,63.949,64.0142,63.5388,63.5481,47874.0
2022-04-21 14:00:00,68.15,68.15,67.7,67.98,114312.0,63.5295,63.5295,63.11,63.371,114312.0
2022-04-21 14:30:00,67.93,68.18,67.62,67.73,140300.0,63.3244,63.5575,63.0354,63.138,140300.0
2022-04-21 15:00:00,67.68,67.71,67.27,67.6,196658.0,63.0914,63.1193,62.7092,63.0168,196658.0
2022-04-21 15:30:00,67.58,67.77,67.23,67.62,596338.0,62.9981,63.1753,62.6719,63.0354,596338.0
2022-04-22 09:30:00,67.51,67.85,66.98,67.26,144039.0,62.9329,63.2498,62.4388,62.6998,144039.0
2022-04-22 10:00:00,67.27,67.67,66.89,66.99,94052.0,62.7092,63.082,62.3549,62.4481,94052.0
2022-04-22 10:30:00,67.01,67.33,66.8,66.94,93333.0,62.4668,62.7651,62.271,62.4015,93333.0
2022-04-22 11:00:00,66.91,67.41,66.8,67.02,116309.0,62.3736,62.8397,62.271,62.4761,116309.0
2022-04-22 11:30:00,67.01,67.11,66.47,66.5,86375.0,62.4668,62.56,61.9634,61.9914,86375.0
2022-04-22 12:00:00,66.51,66.69,66.38,66.56,120711.0,62.0007,62.1685,61.8795,62.0473,120711.0
2022-04-22 12:30:00,66.56,66.82,66.47,66.5,143989.0,62.0473,62.2897,61.9634,61.9914,143989.0
2022-04-22 13:00:00,66.51,66.84,66.5,66.74,90143.0,62.0007,62.3083,61.9914,62.2151,90143.0
2022-04-22 13:30:00,66.74,66.82,66.52,66.52,165919.0,62.2151,62.2897,62.01,62.01,165919.0
2022-04-22 14:00:00,66.51,66.85,66.43,66.64,150331.0,62.0007,62.3176,61.9261,62.1219,150331.0
2022-04-22 14:30:00,66.63,66.76,66.41,66.54,157833.0,62.1125,62.2337,61.9075,62.0286,157833.0
2022-04-22 15:00:00,66.55,66.71,66.32,66.41,261174.0,62.038,62.1871,61.8236,61.9075,261174.0
2022-04-22 15:30:00,66.42,66.84,65.95,66.07,792445.0,61.9168,62.3083,61.4786,61.5905,792445.0
2022-04-25 09:30:00,65.74,66.63,65.54,66.06,267413.0,61.2829,62.1125,61.0964,61.5812,267413.0
2022-04-25 10:00:00,66.06,67.26,65.96,67.2,216702.0,61.5812,62.6998,61.488,62.6439,216702.0
2022-04-25 10:30:00,67.24,67.79,67.04,67.11,168426.0,62.6812,63.1939,62.4947,62.56,168426.0
2022-04-25 11:00:00,67.09,67.42,66.91,67.04,142767.0,62.5414,62.849,62.3736,62.4947,142767.0
2022-04-25 11:30:00,67.04,67.31,66.69,66.87,91559.0,62.4947,62.7464,62.1685,62.3363,91559.0
2022-04-25 12:00:00,66.89,67.55,66.74,67.35,103508.0,62.3549,62.9702,62.2151,62.7837,103508.0
2022-04-25 12:30:00,67.33,67.68,67.09,67.23,123714.0,62.7651,63.0914,62.5414,62.6719,123714.0
2022-04-25 13:00:00,67.23,67.44,66.95,67.31,130381.0,62.6719,62.8676,62.4108,62.7464,130381.0
2022-04-25 13:30:00,67.35,67.52,66.99,67.09,134658.0,62.7837,62.9422,62.4481,62.5414,134658.0
2022-04-25 14:00:00,67.09,67.56,66.9,67.56,98021.0,62.5414,62.9795,62.3642,62.9795,98021.0
2022-04-25 14:30:00,67.56,67.83,67.27,67.48,106608.0,62.9795,63.2312,62.7092,62.9049,106608.0
2022-04-25 15:00:00,67.49,67.63,66.92,67.58,134587.0,62.9142,63.0447,62.3829,62.9981,134587.0
2022-04-25 15:30:00,67.57,68.21,67.46,68.11,847598.0,62.9888,63.5854,62.8863,63.4922,847598.0
2022-04-26 09:30:00,66.99,67.35,66.17,66.35,135782.0,62.4481,62.7837,61.6837,61.8515,135782.0
2022-04-26 10:00:00,66.26,66.36,65.84,66.31,149291.0,61.7676,61.8609,61.3761,61.8142,149291.0
2022-04-26 10:30:00,66.31,66.32,65.89,66.07,96854.0,61.8142,61.8236,61.4227,61.5905,96854.0
2022-04-26 11:00:00,66.04,66.07,65.58,65.89,107265.0,61.5625,61.5905,61.1337,61.4227,107265.0
2022-04-26 11:30:00,65.89,65.98,65.63,65.69,85635.0,61.4227,61.5066,61.1803,61.2363,85635.0
2022-04-26 12:00:00,65.68,66.32,65.67,66.27,79057.0,61.227,61.8236,61.2176,61.777,79057.0
2022-04-26 12:30:00,66.2,66.26,65.83,66.17,73002.0,61.7117,61.7676,61.3668,61.6837,73002.0
2022-04-26 13:00:00,66.17,66.17,65.6,65.66,52976.0,61.6837,61.6837,61.1524,61.2083,52976.0
2022-04-26 13:30:00,65.65,66.01,65.63,66.0,55309.0,61.199,61.5346,61.1803,61.5253,55309.0
2022-04-26 14:00:00,66.01,66.43,65.89,66.4,65898.0,61.5346,61.9261,61.4227,61.8981,65898.0
2022-04-26 14:30:00,66.37,66.44,65.84,66.2,92614.0,61.8702,61.9354,61.3761,61.7117,92614.0
2022-04-26 15:00:00,66.2,66.27,65.3,65.46,183521.0,61.7117,61.777,60.8727,61.0219,183521.0
2022-04-26 15:30:00,65.46,65.81,65.14,65.14,811104.0,61.0219,61.3481,60.7236,60.7236,811104.0
2022-04-27 09:30:00,63.53,66.36,63.31,65.78,284747.0,59.2227,61.8609,59.0176,61.3202,284747.0
2022-04-27 10:00:00,65.79,66.08,64.49,64.5,201869.0,61.3295,61.5998,60.1176,60.127,201869.0
2022-04-27 10:30:00,64.49,64.88,64.29,64.45,290101.0,60.1176,60.4812,59.9312,60.0803,290101.0
2022-04-27 11:00:00,64.47,64.96,64.43,64.68,156029.0,60.099,60.5558,60.0617,60.2948,156029.0
2022-04-27 11:30:00,64.72,65.16,64.59,64.77,181634.0,60.332,60.7422,60.2109,60.3787,181634.0
2022-04-27 12:00:00,64.77,65.57,64.57,65.43,170049.0,60.3787,61.1244,60.1922,60.9939,170049.0
2022-04-27 12:30:00,65.48,65.51,65.21,65.27,164131.0,61.0405,61.0685,60.7888,60.8448,164131.0
2022-04-27 13:00:00,65.26,65.39,64.83,65.18,152073.0,60.8354,60.9566,60.4346,60.7609,152073.0
2022-04-27 13:30:00,65.19,65.53,64.94,65.53,126421.0,60.7702,61.0871,60.5371,61.0871,126421.0
2022-04-27 14:00:00,65.51,65.6,65.32,65.35,158122.0,61.0685,61.1524,60.8914,60.9193,158122.0
2022-04-27 14:30:00,65.32,65.52,64.87,64.91,132151.0,60.8914,61.0778,60.4719,60.5092,132151.0
2022-04-27 15:00:00,64.92,64.98,64.66,64.81,177886.0,60.5185,60.5744,60.2761,60.4159,177886.0
2022-04-27 15:30:00,64.79,64.87,64.26,64.39,1008902.0,60.3973,60.4719,59.9032,60.0244,1008902.0
2022-04-28 09:30:00,65.63,66.26,65.04,65.36,130376.0,61.1803,61.7676,60.6303,60.9286,130376.0
2022-04-28 10:00:00,65.3,65.52,64.87,64.99,108987.0,60.8727,61.0778,60.4719,60.5837,108987.0
2022-04-28 10:30:00,64.95,65.22,64.75,65.16,69239.0,60.5464,60.7981,60.36,60.7422,69239.0
2022-04-28 11:00:00,65.17,66.07,65.06,65.8,97979.0,60.7515,61.5905,60.649,61.3388,97979.0
2022-04-28 11:30:00,65.83,65.94,65.31,65.54,69224.0,61.3668,61.4693,60.882,61.0964,69224.0
2022-04-28 12:00:00,65.54,66.08,65.41,66.05,65165.0,61.0964,61.5998,60.9753,61.5719,65165.0
2022-04-28 12:30:00,66.08,66.59,66.02,66.53,78604.0,61.5998,62.0753,61.5439,62.0193,78604.0
2022-04-28 13:00:00,66.55,67.03,66.45,66.84,83085.0,62.038,62.4854,61.9447,62.3083,83085.0
2022-04-28 13:30:00,66.87,67.32,66.7,67.3,106353.0,62.3363,62.7558,62.1778,62.7371,106353.0
2022-04-28 14:00:00,67.3,67.64,67.18,67.58,161281.0,62.7371,63.0541,62.6253,62.9981,161281.0
2022-04-28 14:30:00,67.61,68.42,67.56,68.11,290778.0,63.0261,63.7812,62.9795,63.4922,290778.0
2022-04-28 15:00:00,68.08,68.97,67.98,68.49,304690.0,63.4642,64.2939,63.371,63.8464,304690.0
2022-04-28 15:30:00,68.51,68.64,67.95,68.22,840757.0,63.8651,63.9863,63.343,63.5947,840757.0
2022-04-29 09:30:00,67.24,68.47,67.07,68.41,136552.0,62.6812,63.8278,62.5227,63.7719,136552.0
2022-04-29 10:00:00,68.42,68.48,67.05,67.23,103897.0,63.7812,63.8371,62.5041,62.6719,103897.0
2022-04-29 10:30:00,67.15,67.33,66.87,67.24,83763.0,62.5973,62.7651,62.3363,62.6812,83763.0
2022-04-29 11:00:00,67.25,67.48,66.95,67.14,62576.0,62.6905,62.9049,62.4108,62.588,62576.0
2022-04-29 11:30:00,67.13,67.43,66.97,66.97,61768.0,62.5786,62.8583,62.4295,62.4295,61768.0
2022-04-29 12:00:00,66.96,66.99,66.61,66.65,67073.0,62.4202,62.4481,62.0939,62.1312,67073.0
2022-04-29 12:30:00,66.62,66.66,66.29,66.37,60070.0,62.1032,62.1405,61.7956,61.8702,60070.0
2022-04-29 13:00:00,66.35,66.7,66.3,66.56,63714.0,61.8515,62.1778,61.8049,62.0473,63714.0
2022-04-29 13:30:00,66.56,66.74,66.26,66.33,92655.0,62.0473,62.2151,61.7676,61.8329,92655.0
2022-04-29 14:00:00,66.34,66.39,66.06,66.18,75357.0,61.8422,61.8888,61.5812,61.6931,75357.0
2022-04-29 14:30:00,66.15,66.24,65.78,65.94,91336.0,61.6651,61.749,61.3202,61.4693,91336.0
2022-04-29 15:00:00,65.93,65.97,65.49,65.56,208788.0,61.46,61.4973,61.0498,61.1151,208788.0
2022-04-29 15:30:00,65.54,65.76,64.95,65.18,860180.0,61.0964,61.3015,60.5464,60.7609,860180.0
2022-05-02 09:30:00,65.51,66.76,65.23,66.13,340030.0,61.0685,62.2337,60.8075,61.6464,340030.0
2022-05-02 10:00:00,66.13,66.34,65.27,66.26,198693.0,61.6464,61.8422,60.8448,61.7676,198693.0
2022-05-02 10:30:00,66.27,66.46,65.81,65.83,125677.0,61.777,61.9541,61.3481,61.3668,125677.0
2022-05-02 11:00:00,65.85,66.2,65.68,65.99,109219.0,61.3854,61.7117,61.227,61.5159,109219.0
2022-05-02 11:30:00,65.94,66.34,65.72,66.26,122985.0,61.4693,61.8422,61.2642,61.7676,122985.0
2022-05-02 12:00:00,66.26,66.49,65.87,66.27,77694.0,61.7676,61.982,61.4041,61.777,77694.0
2022-05-02 12:30:00,66.34,66.48,65.62,65.65,79156.0,61.8422,61.9727,61.171,61.199,79156.0
2022-05-02 13:00:00,65.65,65.77,65.43,65.64,125212.0,61.199,61.3109,60.9939,61.1897,125212.0
2022-05-02 13:30:00,65.63,65.83,65.09,65.38,96246.0,61.1803,61.3668,60.677,60.9473,96246.0
2022-05-02 14:00:00,65.39,65.69,64.97,65.17,141544.0,60.9566,61.2363,60.5651,60.7515,141544.0
2022-05-02 14:30:00,65.18,66.05,65.11,65.77,155948.0,60.7609,61.5719,60.6956,61.3109,155948.0
2022-05-02 15:00:00,65.74,66.94,65.74,66.79,235408.0,61.2829,62.4015,61.2829,62.2617,235408.0
2022-05-02 15:30:00,66.81,67.91,66.81,67.87,1116094.0,62.2803,63.3058,62.2803,63.2685,1116094.0
2022-05-03 09:30:00,67.5,67.5,66.58,67.21,204065.0,62.9236,62.9236,62.0659,62.6532,204065.0
2022-05-03 10:00:00,67.25,67.7,66.8,67.31,179302.0,62.6905,63.11,62.271,62.7464,179302.0
2022-05-03 10:30:00,67.32,67.59,66.78,66.93,141381.0,62.7558,63.0075,62.2524,62.3922,141381.0
2022-05-03 11:00:00,66.91,67.82,66.75,67.53,152976.0,62.3736,63.2219,62.2244,62.9515,152976.0
2022-05-03 11:30:00,67.55,67.75,67.38,67.67,163205.0,62.9702,63.1566,62.8117,63.082,163205.0
2022-05-03 12:00:00,67.7,67.85,67.28,67.6,150078.0,63.11,63.2498,62.7185,63.0168,150078.0
2022-05-03 12:30:00,67.57,68.03,67.51,67.96,194918.0,62.9888,63.4176,62.9329,63.3524,194918.0
2022-05-03 13:00:00,67.98,68.29,67.87,68.17,129756.0,63.371,63.66,63.2685,63.5481,129756.0
2022-05-03 13:30:00,68.19,68.48,68.15,68.32,125533.0,63.5668,63.8371,63.5295,63.688,125533.0
2022-05-03 14:00:00,68.29,68.31,67.6,67.64,97437.0,63.66,63.6786,63.0168,63.0541,97437.0
2022-05-03 14:30:00,67.64,68.42,67.4,68.38,292053.0,63.0541,63.7812,62.8303,63.7439,292053.0
2022-05-03 15:00:00,68.39,68.64,68.24,68.35,154908.0,63.7532,63.9863,63.6134,63.7159,154908.0
2022-05-03 15:30:00,68.35,68.51,67.93,68.2,425773.0,63.7159,63.8651,63.3244,63.5761,425773.0
2022-05-04 09:30:00,68.3,68.85,68.0,68.32,161013.0,63.6693,64.182,63.3897,63.688,161013.0
2022-05-04 10:00:00,68.3,68.38,67.7,67.78,120219.0,63.6693,63.7439,63.11,63.1846,120219.0
2022-05-04 10:30:00,67.8,67.87,67.04,67.1,120311.0,63.2032,63.2685,62.4947,62.5507,120311.0
2022-05-04 11:00:00,67.1,67.13,66.54,66.66,112944.0,62.5507,62.5786,62.0286,62.1405,112944.0
2022-05-04 11:30:00,66.65,66.7,66.39,66.64,86194.0,62.1312,62.1778,61.8888,62.1219,86194.0
2022-05-04 12:00:00,66.64,67.49,66.55,67.37,171598.0,62.1219,62.9142,62.038,62.8024,171598.0
2022-05-04 12:30:00,67.38,67.67,67.25,67.66,126382.0,62.8117,63.082,62.6905,63.0727,126382.0
2022-05-04 13:00:00,67.66,67.88,67.46,67.47,102675.0,63.0727,63.2778,62.8863,62.8956,102675.0
2022-05-04 13:30:00,67.48,67.71,67.27,67.56,153554.0,62.9049,63.1193,62.7092,62.9795,153554.0
2022-05-04 14:00:00,67.69,68.33,66.95,67.71,154320.0,63.1007,63.6973,62.4108,63.1193,154320.0
2022-05-04 14:30:00,67.75,69.0,66.59,68.95,265910.0,63.1566,64.3219,62.0753,64.2753,265910.0
2022-05-04 15:00:00,68.97,70.33,68.94,70.26,329939.0,64.2939,65.5617,64.2659,65.4964,329939.0
2022-05-04 15:30:00,70.27,70.81,70.22,70.73,815760.0,65.5058,66.0091,65.4591,65.9346,815760.0
2022-05-05 09:30:00,69.32,70.07,69.12,69.82,435675.0,64.6202,65.3193,64.4337,65.0863,435675.0
2022-05-05 10:00:00,69.79,69.97,69.34,69.42,336324.0,65.0583,65.2261,64.6388,64.7134,336324.0
2022-05-05 10:30:00,69.39,69.61,68.87,69.42,172853.0,64.6854,64.8905,64.2007,64.7134,172853.0
2022-05-05 11:00:00,69.39,69.41,68.61,68.7,255606.0,64.6854,64.7041,63.9583,64.0422,255606.0
2022-05-05 11:30:00,68.67,69.18,68.11,68.29,139554.0,64.0142,64.4897,63.4922,63.66,139554.0
2022-05-05 12:00:00,68.27,68.64,68.04,68.39,145925.0,63.6414,63.9863,63.4269,63.7532,145925.0
2022-05-05 12:30:00,68.37,68.54,67.94,68.36,141014.0,63.7346,63.893,63.3337,63.7253,141014.0
2022-05-05 13:00:00,68.44,68.85,68.39,68.52,116928.0,63.7998,64.182,63.7532,63.8744,116928.0
2022-05-05 13:30:00,68.45,68.72,68.09,68.21,152479.0,63.8092,64.0608,63.4736,63.5854,152479.0
2022-05-05 14:00:00,68.2,68.58,67.87,67.87,162740.0,63.5761,63.9303,63.2685,63.2685,162740.0
2022-05-05 14:30:00,67.87,68.35,67.83,68.09,165373.0,63.2685,63.7159,63.2312,63.4736,165373.0
2022-05-05 15:00:00,68.1,68.15,67.11,67.25,331298.0,63.4829,63.5295,62.56,62.6905,331298.0
2022-05-05 15:30:00,67.26,68.23,67.15,68.18,1051417.0,62.6998,63.6041,62.5973,63.5575,1051417.0
2022-05-06 09:30:00,67.36,67.85,66.3,66.68,151745.0,62.7931,63.2498,61.8049,62.1592,151745.0
2022-05-06 10:00:00,66.67,68.63,66.64,67.81,163299.0,62.1498,63.9769,62.1219,63.2125,163299.0
2022-05-06 10:30:00,67.82,68.41,67.16,68.04,127550.0,63.2219,63.7719,62.6066,63.4269,127550.0
2022-05-06 11:00:00,68.05,68.65,67.75,68.43,147649.0,63.4363,63.9956,63.1566,63.7905,147649.0
2022-05-06 11:30:00,68.51,68.53,67.11,67.24,174347.0,63.8651,63.8837,62.56,62.6812,174347.0
2022-05-06 12:00:00,67.2,67.94,67.15,67.87,108204.0,62.6439,63.3337,62.5973,63.2685,108204.0
2022-05-06 12:30:00,67.86,68.59,67.61,68.56,91529.0,63.2592,63.9397,63.0261,63.9117,91529.0
2022-05-06 13:00:00,68.59,68.63,67.76,68.05,117028.0,63.9397,63.9769,63.1659,63.4363,117028.0
2022-05-06 13:30:00,68.05,68.18,67.47,67.55,79791.0,63.4363,63.5575,62.8956,62.9702,79791.0
2022-05-06 14:00:00,67.52,67.67,67.1,67.25,98781.0,62.9422,63.082,62.5507,62.6905,98781.0
2022-05-06 14:30:00,67.26,67.52,66.88,67.06,162123.0,62.6998,62.9422,62.3456,62.5134,162123.0
2022-05-06 15:00:00,67.07,67.24,66.71,66.94,212653.0,62.5227,62.6812,62.1871,62.4015,212653.0
2022-05-06 15:30:00,66.93,67.84,66.93,67.54,662381.0,62.3922,63.2405,62.3922,62.9608,662381.0
2022-05-09 09:30:00,66.05,67.31,65.63,67.07,220838.0,61.5719,62.7464,61.1803,62.5227,220838.0
2022-05-09 10:00:00,66.95,67.25,66.17,66.23,161087.0,62.4108,62.6905,61.6837,61.7397,161087.0
2022-05-09 10:30:00,66.16,66.19,65.79,65.82,183049.0,61.6744,61.7024,61.3295,61.3575,183049.0
2022-05-09 11:00:00,65.82,66.07,65.36,65.44,216590.0,61.3575,61.5905,60.9286,61.0032,216590.0
2022-05-09 11:30:00,65.41,65.78,65.29,65.63,181544.0,60.9753,61.3202,60.8634,61.1803,181544.0
2022-05-09 12:00:00,65.62,66.48,65.35,66.03,222060.0,61.171,61.9727,60.9193,61.5532,222060.0
2022-05-09 12:30:00,65.97,66.18,65.1,65.13,180936.0,61.4973,61.6931,60.6863,60.7142,180936.0
2022-05-09 13:00:00,65.1,65.38,64.95,65.27,170025.0,60.6863,60.9473,60.5464,60.8448,170025.0
2022-05-09 13:30:00,65.29,65.4,64.74,65.01,159485.0,60.8634,60.9659,60.3507,60.6024,159485.0
2022-05-09 14:00:00,65.0,65.15,64.7,64.83,137390.0,60.5931,60.7329,60.3134,60.4346,137390.0
2022-05-09 14:30:00,64.83,65.14,64.53,65.05,192481.0,60.4346,60.7236,60.1549,60.6397,192481.0
2022-05-09 15:00:00,65.06,65.43,64.46,64.56,291036.0,60.649,60.9939,60.0897,60.1829,291036.0
2022-05-09 15:30:00,64.55,64.66,64.1,64.37,1036600.0,60.1736,60.2761,59.7541,60.0058,1036600.0
2022-05-10 09:30:00,68.63,68.63,65.92,67.44,543857.0,63.9769,63.9769,61.4507,62.8676,543857.0
2022-05-10 10:00:00,67.43,68.15,66.94,67.21,417198.0,62.8583,63.5295,62.4015,62.6532,417198.0
2022-05-10 10:30:00,67.26,67.66,65.74,66.16,350119.0,62.6998,63.0727,61.2829,61.6744,350119.0
2022-05-10 11:00:00,66.13,66.69,65.98,66.4,324548.0,61.6464,62.1685,61.5066,61.8981,324548.0
2022-05-10 11:30:00,66.34,67.11,66.27,66.89,174082.0,61.8422,62.56,61.777,62.3549,174082.0
2022-05-10 12:00:00,66.86,67.56,66.76,67.47,117537.0,62.327,62.9795,62.2337,62.8956,117537.0
2022-05-10 12:30:00,67.48,67.65,67.05,67.35,179889.0,62.9049,63.0634,62.5041,62.7837,179889.0
2022-05-10 13:00:00,67.32,68.19,67.19,68.12,202752.0,62.7558,63.5668,62.6346,63.5015,202752.0
2022-05-10 13:30:00,68.13,69.17,68.12,68.93,272081.0,63.5108,64.4803,63.5015,64.2566,272081.0
2022-05-10 14:00:00,68.97,68.97,68.19,68.42,202886.0,64.2939,64.2939,63.5668,63.7812,202886.0
2022-05-10 14:30:00,68.43,68.76,68.2,68.66,286026.0,63.7905,64.0981,63.5761,64.0049,286026.0
2022-05-10 15:00:00,68.71,69.41,68.56,69.01,378482.0,64.0515,64.7041,63.9117,64.3312,378482.0
2022-05-10 15:30:00,69.01,69.01,67.96,68.24,1152240.0,64.3312,64.3312,63.3524,63.6134,1152240.0
2022-05-11 09:30:00,67.34,67.94,66.24,67.39,220026.0,62.7744,63.3337,61.749,62.821,220026.0
2022-05-11 10:00:00,67.28,67.44,66.34,67.31,155055.0,62.7185,62.8676,61.8422,62.7464,155055.0
2022-05-11 10:30:00,67.3,67.59,66.53,66.64,184655.0,62.7371,63.0075,62.0193,62.1219,184655.0
2022-05-11 11:00:00,66.69,66.69,65.78,66.6,152251.0,62.1685,62.1685,61.3202,62.0846,152251.0
2022-05-11 11:30:00,66.59,67.15,66.47,66.61,89805.0,62.0753,62.5973,61.9634,62.0939,89805.0
2022-05-11 12:00:00,66.57,66.62,65.98,66.02,98939.0,62.0566,62.1032,61.5066,61.5439,98939.0
2022-05-11 12:30:00,65.97,66.08,65.38,65.49,119288.0,61.4973,61.5998,60.9473,61.0498,119288.0
2022-05-11 13:00:00,65.46,66.1,65.41,65.86,140578.0,61.0219,61.6185,60.9753,61.3948,140578.0
2022-05-11 13:30:00,65.88,66.08,65.49,65.6,132520.0,61.4134,61.5998,61.0498,61.1524,132520.0
2022-05-11 14:00:00,65.61,66.17,65.59,65.96,166417.0,61.1617,61.6837,61.1431,61.488,166417.0
2022-05-11 14:30:00,65.96,66.28,65.5,65.62,154670.0,61.488,61.7863,61.0592,61.171,154670.0
2022-05-11 15:00:00,65.6,65.73,65.38,65.49,258972.0,61.1524,61.2736,60.9473,61.0498,258972.0
2022-05-11 15:30:00,65.48,65.65,64.45,64.53,1087939.0,61.0405,61.199,60.0803,60.1549,1087939.0
2022-05-12 09:30:00,64.14,64.76,63.52,64.01,211626.0,59.7914,60.3693,59.2134,59.6702,211626.0
2022-05-12 10:00:00,64.01,65.46,63.9,65.08,163648.0,59.6702,61.0219,59.5676,60.6676,163648.0
2022-05-12 10:30:00,65.14,65.27,64.46,64.89,124206.0,60.7236,60.8448,60.0897,60.4905,124206.0
2022-05-12 11:00:00,64.89,65.34,64.62,64.82,116463.0,60.4905,60.91,60.2388,60.4253,116463.0
2022-05-12 11:30:00,64.81,64.88,63.88,63.9,88414.0,60.4159,60.4812,59.549,59.5676,88414.0
2022-05-12 12:00:00,63.88,64.65,63.73,64.62,140463.0,59.549,60.2668,59.4092,60.2388,140463.0
2022-05-12 12:30:00,64.62,65.41,64.62,65.15,104852.0,60.2388,60.9753,60.2388,60.7329,104852.0
2022-05-12 13:00:00,65.18,65.33,64.43,64.55,114169.0,60.7609,60.9007,60.0617,60.1736,114169.0
2022-05-12 13:30:00,64.55,64.7,63.85,64.0,111735.0,60.1736,60.3134,59.521,59.6609,111735.0
2022-05-12 14:00:00,63.98,64.18,63.83,64.04,146838.0,59.6422,59.8287,59.5024,59.6981,146838.0
2022-05-12 14:30:00,64.03,64.07,63.62,63.78,138357.0,59.6888,59.7261,59.3066,59.4558,138357.0
2022-05-12 15:00:00,63.8,64.82,63.69,64.49,272725.0,59.4744,60.4253,59.3719,60.1176,272725.0
2022-05-12 15:30:00,64.47,65.54,64.47,65.46,957017.0,60.099,61.0964,60.099,61.0219,957017.0
2022-05-13 09:30:00,66.55,67.28,65.91,66.96,217658.0,62.038,62.7185,61.4414,62.4202,217658.0
2022-05-13 10:00:00,67.06,67.32,66.75,67.18,202562.0,62.5134,62.7558,62.2244,62.6253,202562.0
2022-05-13 10:30:00,67.2,67.37,66.77,67.19,161790.0,62.6439,62.8024,62.2431,62.6346,161790.0
2022-05-13 11:00:00,67.19,67.28,66.97,67.23,117555.0,62.6346,62.7185,62.4295,62.6719,117555.0
2022-05-13 11:30:00,67.24,67.26,66.8,67.25,231777.0,62.6812,62.6998,62.271,62.6905,231777.0
2022-05-13 12:00:00,67.27,67.73,67.22,67.47,199127.0,62.7092,63.138,62.6625,62.8956,199127.0
2022-05-13 12:30:00,67.47,67.64,67.0,67.33,128594.0,62.8956,63.0541,62.4575,62.7651,128594.0
2022-05-13 13:00:00,67.34,67.46,67.15,67.3,89974.0,62.7744,62.8863,62.5973,62.7371,89974.0
2022-05-13 13:30:00,67.34,67.43,66.81,66.9,119768.0,62.7744,62.8583,62.2803,62.3642,119768.0
2022-05-13 14:00:00,66.89,66.89,66.25,66.35,128563.0,62.3549,62.3549,61.7583,61.8515,128563.0
2022-05-13 14:30:00,66.35,67.26,66.34,67.25,156241.0,61.8515,62.6998,61.8422,62.6905,156241.0
2022-05-13 15:00:00,67.27,67.55,67.22,67.52,244959.0,62.7092,62.9702,62.6625,62.9422,244959.0
2022-05-13 15:30:00,67.51,67.56,66.81,67.1,918442.0,62.9329,62.9795,62.2803,62.5507,918442.0
2022-05-16 09:30:00,66.38,66.47,65.62,66.09,195719.0,61.8795,61.9634,61.171,61.6092,195719.0
2022-05-16 10:00:00,66.08,66.92,65.94,66.91,113477.0,61.5998,62.3829,61.4693,62.3736,113477.0
2022-05-16 10:30:00,66.9,66.93,66.07,66.08,135717.0,62.3642,62.3922,61.5905,61.5998,135717.0
2022-05-16 11:00:00,66.05,66.33,65.74,65.94,138190.0,61.5719,61.8329,61.2829,61.4693,138190.0
2022-05-16 11:30:00,65.97,66.62,65.74,66.59,152511.0,61.4973,62.1032,61.2829,62.0753,152511.0
2022-05-16 12:00:00,66.62,66.81,66.28,66.35,115069.0,62.1032,62.2803,61.7863,61.8515,115069.0
2022-05-16 12:30:00,66.36,66.49,66.13,66.17,164183.0,61.8609,61.982,61.6464,61.6837,164183.0
2022-05-16 13:00:00,66.14,66.69,66.04,66.66,94747.0,61.6558,62.1685,61.5625,62.1405,94747.0
2022-05-16 13:30:00,66.66,66.77,66.46,66.52,117000.0,62.1405,62.2431,61.9541,62.01,117000.0
2022-05-16 14:00:00,66.52,66.85,66.33,66.83,91570.0,62.01,62.3176,61.8329,62.299,91570.0
2022-05-16 14:30:00,66.83,66.95,66.6,66.75,130850.0,62.299,62.4108,62.0846,62.2244,130850.0
2022-05-16 15:00:00,66.74,66.78,66.06,66.2,140008.0,62.2151,62.2524,61.5812,61.7117,140008.0
2022-05-16 15:30:00,66.21,66.42,65.71,65.94,836638.0,61.721,61.9168,61.2549,61.4693,836638.0
2022-05-17 09:30:00,67.42,68.62,67.19,68.31,314112.0,62.849,63.9676,62.6346,63.6786,314112.0
2022-05-17 10:00:00,68.32,68.83,67.96,68.13,208754.0,63.688,64.1634,63.3524,63.5108,208754.0
2022-05-17 10:30:00,68.11,68.27,67.49,67.81,151266.0,63.4922,63.6414,62.9142,63.2125,151266.0
2022-05-17 11:00:00,67.82,68.71,67.75,68.71,130792.0,63.2219,64.0515,63.1566,64.0515,130792.0
2022-05-17 11:30:00,68.73,68.8,68.4,68.61,114078.0,64.0702,64.1354,63.7625,63.9583,114078.0
2022-05-17 12:00:00,68.62,68.7,68.3,68.69,93928.0,63.9676,64.0422,63.6693,64.0329,93928.0
2022-05-17 12:30:00,68.7,68.78,68.54,68.65,102080.0,64.0422,64.1168,63.893,63.9956,102080.0
2022-05-17 13:00:00,68.65,68.94,68.49,68.78,128187.0,63.9956,64.2659,63.8464,64.1168,128187.0
2022-05-17 13:30:00,68.78,68.82,68.5,68.51,110917.0,64.1168,64.1541,63.8558,63.8651,110917.0
2022-05-17 14:00:00,68.54,68.7,67.93,68.32,142038.0,63.893,64.0422,63.3244,63.688,142038.0
2022-05-17 14:30:00,68.29,69.16,68.12,69.04,142598.0,63.66,64.471,63.5015,64.3591,142598.0
2022-05-17 15:00:00,69.0,69.29,69.0,69.19,205616.0,64.3219,64.5922,64.3219,64.499,205616.0
2022-05-17 15:30:00,69.2,69.3,68.85,69.2,641314.0,64.5083,64.6015,64.182,64.5083,641314.0
2022-05-18 09:30:00,68.5,68.96,68.02,68.65,129848.0,63.8558,64.2846,63.4083,63.9956,129848.0
2022-05-18 10:00:00,68.67,69.01,68.55,68.56,73875.0,64.0142,64.3312,63.9024,63.9117,73875.0
2022-05-18 10:30:00,68.51,68.64,68.22,68.59,114300.0,63.8651,63.9863,63.5947,63.9397,114300.0
2022-05-18 11:00:00,68.56,68.59,67.57,67.57,67877.0,63.9117,63.9397,62.9888,62.9888,67877.0
2022-05-18 11:30:00,67.59,67.87,67.24,67.3,71905.0,63.0075,63.2685,62.6812,62.7371,71905.0
2022-05-18 12:00:00,67.24,67.35,66.78,66.82,68097.0,62.6812,62.7837,62.2524,62.2897,68097.0
2022-05-18 12:30:00,66.81,67.26,66.71,67.26,104923.0,62.2803,62.6998,62.1871,62.6998,104923.0
2022-05-18 13:00:00,67.27,67.28,66.52,66.64,164749.0,62.7092,62.7185,62.01,62.1219,164749.0
2022-05-18 13:30:00,66.62,66.74,66.29,66.38,99212.0,62.1032,62.2151,61.7956,61.8795,99212.0
2022-05-18 14:00:00,66.39,66.55,66.22,66.54,158219.0,61.8888,62.038,61.7303,62.0286,158219.0
2022-05-18 14:30:00,66.53,66.59,65.72,65.83,176136.0,62.0193,62.0753,61.2642,61.3668,176136.0
2022-05-18 15:00:00,65.84,66.14,65.82,65.95,219100.0,61.3761,61.6558,61.3575,61.4786,219100.0
2022-05-18 15:30:00,65.94,66.56,65.91,66.15,1866273.0,61.4693,62.0473,61.4414,61.6651,1866273.0
2022-05-19 09:30:00,65.69,66.91,65.22,66.04,227271.0,61.4923,62.6344,61.0523,61.82,227271.0
2022-05-19 10:00:00,65.99,66.82,65.99,66.34,144674.0,61.7731,62.5501,61.7731,62.1008,144674.0
2022-05-19 10:30:00,66.39,66.83,66.15,66.7,126001.0,62.1476,62.5595,61.9229,62.4378,126001.0
2022-05-19 11:00:00,66.69,67.12,66.46,66.96,163618.0,62.4284,62.8309,62.2131,62.6812,163618.0
2022-05-19 11:30:00,66.98,67.9,66.96,67.5,145545.0,62.6999,63.5611,62.6812,63.1867,145545.0
2022-05-19 12:00:00,67.48,67.52,66.88,67.24,112539.0,63.1679,63.2054,62.6063,62.9433,112539.0
2022-05-19 12:30:00,67.25,67.31,66.57,66.89,91765.0,62.9526,63.0088,62.3161,62.6156,91765.0
2022-05-19 13:00:00,66.89,66.98,66.2,66.51,100526.0,62.6156,62.6999,61.9697,62.2599,100526.0
2022-05-19 13:30:00,66.53,67.13,66.31,66.98,113658.0,62.2786,62.8403,62.0727,62.6999,113658.0
2022-05-19 14:00:00,66.99,66.99,66.54,66.86,113922.0,62.7092,62.7092,62.288,62.5876,113922.0
2022-05-19 14:30:00,66.84,67.37,66.7,67.18,115945.0,62.5688,63.065,62.4378,62.8871,115945.0
2022-05-19 15:00:00,67.22,67.43,66.49,66.5,158172.0,62.9245,63.1211,62.2412,62.2506,158172.0
2022-05-19 15:30:00,66.49,66.67,65.94,66.0,739172.0,62.2412,62.4097,61.7263,61.7825,739172.0
2022-05-20 09:30:00,67.5,67.5,66.47,66.79,208627.0,63.1867,63.1867,62.2225,62.522,208627.0
2022-05-20 10:00:00,66.76,66.85,66.3,66.77,86675.0,62.4939,62.5782,62.0633,62.5033,86675.0
2022-05-20 10:30:00,66.75,66.89,65.78,65.82,93297.0,62.4846,62.6156,61.5766,61.614,93297.0
2022-05-20 11:00:00,65.84,65.92,65.02,65.43,118980.0,61.6327,61.7076,60.8651,61.2489,118980.0
2022-05-20 11:30:00,65.39,65.85,65.39,65.53,193418.0,61.2115,61.6421,61.2115,61.3425,193418.0
2022-05-20 12:00:00,65.53,65.58,64.67,64.89,152764.0,61.3425,61.3893,60.5375,60.7434,152764.0
2022-05-20 12:30:00,64.87,65.03,64.32,64.39,130994.0,60.7247,60.8745,60.2099,60.2754,130994.0
2022-05-20 13:00:00,64.39,64.51,64.06,64.09,149739.0,60.2754,60.3877,59.9665,59.9946,149739.0
2022-05-20 13:30:00,64.07,65.02,64.06,64.93,162792.0,59.9758,60.8651,59.9665,60.7809,162792.0
2022-05-20 14:00:00,64.91,64.97,64.24,64.5,173580.0,60.7622,60.8183,60.135,60.3784,173580.0
2022-05-20 14:30:00,64.48,65.06,64.17,64.66,165464.0,60.3596,60.9026,60.0694,60.5281,165464.0
2022-05-20 15:00:00,64.64,65.56,64.56,65.55,211443.0,60.5094,61.3706,60.4345,61.3613,211443.0
2022-05-20 15:30:00,65.56,66.82,65.49,66.66,996494.0,61.3706,62.5501,61.3051,62.4003,996494.0
2022-05-23 09:30:00,66.64,68.24,66.29,67.02,509880.0,62.3816,63.8794,62.054,62.7373,509880.0
2022-05-23 10:00:00,67.05,67.05,66.24,66.56,168203.0,62.7654,62.7654,62.0072,62.3067,168203.0
2022-05-23 10:30:00,66.74,66.74,65.77,66.09,143626.0,62.4752,62.4752,61.5672,61.8668,143626.0
2022-05-23 11:00:00,66.1,66.62,66.01,66.61,137546.0,61.8761,62.3629,61.7919,62.3535,137546.0
2022-05-23 11:30:00,66.62,67.03,66.51,66.61,90264.0,62.3629,62.7467,62.2599,62.3535,90264.0
2022-05-23 12:00:00,66.6,66.7,66.34,66.37,103005.0,62.3442,62.4378,62.1008,62.1289,103005.0
2022-05-23 12:30:00,66.38,66.57,66.1,66.19,79647.0,62.1382,62.3161,61.8761,61.9604,79647.0
2022-05-23 13:00:00,66.2,66.23,65.69,65.97,103829.0,61.9697,61.9978,61.4923,61.7544,103829.0
2022-05-23 13:30:00,65.95,66.46,65.88,66.43,95968.0,61.7357,62.2131,61.6702,62.185,95968.0
2022-05-23 14:00:00,66.47,66.72,66.33,66.55,105692.0,62.2225,62.4565,62.0914,62.2974,105692.0
2022-05-23 14:30:00,66.55,66.8,66.37,66.46,168694.0,62.2974,62.5314,62.1289,62.2131,168694.0
2022-05-23 15:00:00,66.45,66.75,66.31,66.42,352913.0,62.2038,62.4846,62.0727,62.1757,352913.0
2022-05-23 15:30:00,66.41,67.01,66.26,67.0,720980.0,62.1663,62.728,62.0259,62.7186,720980.0
2022-05-24 09:30:00,66.07,66.72,65.82,66.15,400444.0,61.848,62.4565,61.614,61.9229,400444.0
2022-05-24 10:00:00,66.22,66.9,66.1,66.86,213447.0,61.9884,62.625,61.8761,62.5876,213447.0
2022-05-24 10:30:00,66.84,67.01,66.24,66.42,167286.0,62.5688,62.728,62.0072,62.1757,167286.0
2022-05-24 11:00:00,66.41,66.54,66.08,66.28,107226.0,62.1663,62.288,61.8574,62.0446,107226.0
2022-05-24 11:30:00,66.28,66.76,65.99,66.54,120900.0,62.0446,62.4939,61.7731,62.288,120900.0
2022-05-24 12:00:00,66.51,67.31,66.47,66.81,125818.0,62.2599,63.0088,62.2225,62.5407,125818.0
2022-05-24 12:30:00,66.81,66.96,66.55,66.78,312694.0,62.5407,62.6812,62.2974,62.5127,312694.0
2022-05-24 13:00:00,66.79,66.89,66.63,66.84,138860.0,62.522,62.6156,62.3722,62.5688,138860.0
2022-05-24 13:30:00,66.83,67.3,66.75,67.15,86339.0,62.5595,62.9994,62.4846,62.859,86339.0
2022-05-24 14:00:00,67.15,67.5,66.95,67.11,123029.0,62.859,63.1867,62.6718,62.8216,123029.0
2022-05-24 14:30:00,67.1,67.27,66.67,66.92,214502.0,62.8122,62.9714,62.4097,62.6437,214502.0
2022-05-24 15:00:00,66.9,67.31,66.61,66.92,298576.0,62.625,63.0088,62.3535,62.6437,298576.0
2022-05-24 15:30:00,66.91,67.57,66.82,67.13,747690.0,62.6344,63.2522,62.5501,62.8403,747690.0
2022-05-25 09:30:00,66.35,68.16,66.3,67.39,140684.0,62.1101,63.8045,62.0633,63.0837,140684.0
2022-05-25 10:00:00,67.39,67.68,67.14,67.68,160777.0,63.0837,63.3552,62.8497,63.3552,160777.0
2022-05-25 10:30:00,67.67,67.97,67.4,67.59,132629.0,63.3458,63.6266,63.093,63.2709,132629.0
2022-05-25 11:00:00,67.58,67.63,67.24,67.31,146219.0,63.2615,63.3083,62.9433,63.0088,146219.0
2022-05-25 11:30:00,67.29,67.69,67.08,67.58,120379.0,62.9901,63.3645,62.7935,63.2615,120379.0
2022-05-25 12:00:00,67.59,67.72,67.13,67.22,103639.0,63.2709,63.3926,62.8403,62.9245,103639.0
2022-05-25 12:30:00,67.24,67.35,67.07,67.22,84642.0,62.9433,63.0462,62.7841,62.9245,84642.0
2022-05-25 13:00:00,67.21,67.28,66.94,67.24,75574.0,62.9152,62.9807,62.6624,62.9433,75574.0
2022-05-25 13:30:00,67.23,67.5,67.19,67.45,91640.0,62.9339,63.1867,62.8965,63.1398,91640.0
2022-05-25 14:00:00,67.42,68.23,67.11,68.2,271263.0,63.1118,63.87,62.8216,63.8419,271263.0
2022-05-25 14:30:00,68.22,68.56,68.15,68.45,154490.0,63.8606,64.1789,63.7951,64.0759,154490.0
2022-05-25 15:00:00,68.45,68.72,68.35,68.36,246858.0,64.0759,64.3287,63.9823,63.9917,246858.0
2022-05-25 15:30:00,68.36,68.49,67.74,68.08,757722.0,63.9917,64.1134,63.4113,63.7296,757722.0
2022-05-26 09:30:00,67.97,69.55,67.62,69.47,159639.0,63.6266,65.1057,63.299,65.0308,159639.0
2022-05-26 10:00:00,69.5,70.05,69.47,69.84,181085.0,65.0589,65.5737,65.0308,65.3771,181085.0
2022-05-26 10:30:00,69.86,69.87,69.14,69.55,134905.0,65.3958,65.4052,64.7219,65.1057,134905.0
2022-05-26 11:00:00,69.55,69.97,69.5,69.71,142393.0,65.1057,65.4988,65.0589,65.2554,142393.0
2022-05-26 11:30:00,69.71,69.78,69.38,69.65,134219.0,65.2554,65.321,64.9465,65.1993,134219.0
2022-05-26 12:00:00,69.65,70.03,69.57,69.98,117996.0,65.1993,65.555,65.1244,65.5082,117996.0
2022-05-26 12:30:00,70.0,70.1,69.88,70.02,91846.0,65.5269,65.6205,65.4146,65.5456,91846.0
2022-05-26 13:00:00,70.04,70.17,69.76,69.85,120604.0,65.5643,65.686,65.3022,65.3865,120604.0
2022-05-26 13:30:00,69.85,70.21,69.85,70.16,98818.0,65.3865,65.7235,65.3865,65.6767,98818.0
2022-05-26 14:00:00,70.16,70.27,69.98,70.24,127580.0,65.6767,65.7796,65.5082,65.7516,127580.0
2022-05-26 14:30:00,70.24,70.49,70.2,70.36,124370.0,65.7516,65.9856,65.7141,65.8639,124370.0
2022-05-26 15:00:00,70.35,70.4,69.83,69.98,246875.0,65.8545,65.9013,65.3678,65.5082,246875.0
2022-05-26 15:30:00,69.95,70.44,69.9,70.04,687785.0,65.4801,65.9388,65.4333,65.5643,687785.0
2022-05-27 09:30:00,70.77,71.94,70.64,71.62,292203.0,66.2477,67.3429,66.126,67.0434,292203.0
2022-05-27 10:00:00,71.65,72.05,71.42,72.02,313055.0,67.0715,67.4459,66.8562,67.4178,313055.0
2022-05-27 10:30:00,72.04,72.15,71.67,71.81,201930.0,67.4365,67.5395,67.0902,67.2212,201930.0
2022-05-27 11:00:00,71.82,72.26,71.69,72.22,129120.0,67.2306,67.6425,67.1089,67.605,129120.0
2022-05-27 11:30:00,72.23,72.53,72.18,72.27,155098.0,67.6144,67.8952,67.5676,67.6518,155098.0
2022-05-27 12:00:00,72.28,72.44,72.16,72.28,118188.0,67.6612,67.811,67.5489,67.6612,118188.0
2022-05-27 12:30:00,72.27,72.52,72.24,72.45,130472.0,67.6518,67.8859,67.6238,67.8203,130472.0
2022-05-27 13:00:00,72.44,72.46,72.15,72.26,114537.0,67.811,67.8297,67.5395,67.6425,114537.0
2022-05-27 13:30:00,72.27,72.34,72.03,72.23,81383.0,67.6518,67.7174,67.4272,67.6144,81383.0
2022-05-27 14:00:00,72.23,72.26,72.07,72.16,105228.0,67.6144,67.6425,67.4646,67.5489,105228.0
2022-05-27 14:30:00,72.17,72.38,72.15,72.29,131084.0,67.5582,67.7548,67.5395,67.6706,131084.0
2022-05-27 15:00:00,72.3,72.68,72.18,72.66,237109.0,67.6799,68.0356,67.5676,68.0169,237109.0
2022-05-27 15:30:00,72.66,72.82,72.3,72.8,809245.0,68.0169,68.1667,67.6799,68.148,809245.0
2022-05-31 09:30:00,72.47,72.47,70.79,71.39,182832.0,67.8391,67.8391,66.2664,66.8281,182832.0
2022-05-31 10:00:00,71.35,71.89,71.03,71.72,89800.0,66.7906,67.2961,66.4911,67.137,89800.0
2022-05-31 10:30:00,71.69,71.98,71.45,71.51,131270.0,67.1089,67.3804,66.8842,66.9404,131270.0
2022-05-31 11:00:00,71.5,71.66,71.25,71.43,83970.0,66.931,67.0808,66.697,66.8655,83970.0
2022-05-31 11:30:00,71.4,72.33,71.26,72.29,172490.0,66.8374,67.708,66.7064,67.6706,172490.0
2022-05-31 12:00:00,72.29,72.56,72.09,72.41,159684.0,67.6706,67.9233,67.4833,67.7829,159684.0
2022-05-31 12:30:00,72.42,72.78,72.3,72.74,188036.0,67.7923,68.1293,67.6799,68.0918,188036.0
2022-05-31 13:00:00,72.73,72.81,72.34,72.53,163288.0,68.0825,68.1573,67.7174,67.8952,163288.0
2022-05-31 13:30:00,72.51,72.99,72.34,72.88,161355.0,67.8765,68.3258,67.7174,68.2229,161355.0
2022-05-31 14:00:00,72.87,73.0,72.69,72.75,178840.0,68.2135,68.3352,68.045,68.1012,178840.0
2022-05-31 14:30:00,72.76,72.78,72.03,72.29,237263.0,68.1105,68.1293,67.4272,67.6706,237263.0
2022-05-31 15:00:00,72.29,72.97,72.08,72.92,282674.0,67.6706,68.3071,67.474,68.2603,282674.0
2022-05-31 15:30:00,72.92,73.3,72.56,72.64,905545.0,68.2603,68.616,67.9233,67.9982,905545.0
2022-06-01 09:30:00,72.76,73.18,72.09,72.49,252141.0,68.1105,68.5037,67.4833,67.8578,252141.0
2022-06-01 10:00:00,72.56,72.88,71.69,71.72,133688.0,67.9233,68.2229,67.1089,67.137,133688.0
2022-06-01 10:30:00,71.71,71.79,71.29,71.55,144967.0,67.1276,67.2025,66.7345,66.9779,144967.0
2022-06-01 11:00:00,71.52,71.59,70.96,71.17,118917.0,66.9498,67.0153,66.4256,66.6221,118917.0
2022-06-01 11:30:00,71.14,71.25,70.53,70.56,100828.0,66.5941,66.697,66.023,66.0511,100828.0
2022-06-01 12:00:00,70.54,70.66,70.12,70.38,94741.0,66.0324,66.1447,65.6392,65.8826,94741.0
2022-06-01 12:30:00,70.38,70.63,70.27,70.47,105936.0,65.8826,66.1166,65.7796,65.9669,105936.0
2022-06-01 13:00:00,70.47,71.2,70.38,71.05,94430.0,65.9669,66.6502,65.8826,66.5098,94430.0
2022-06-01 13:30:00,71.03,71.24,70.9,71.1,69451.0,66.4911,66.6877,66.3694,66.5566,69451.0
2022-06-01 14:00:00,71.08,71.69,71.06,71.62,77219.0,66.5379,67.1089,66.5192,67.0434,77219.0
2022-06-01 14:30:00,71.67,71.9,71.51,71.63,91367.0,67.0902,67.3055,66.9404,67.0527,91367.0
2022-06-01 15:00:00,71.64,71.85,71.43,71.56,97117.0,67.0621,67.2587,66.8655,66.9872,97117.0
2022-06-01 15:30:00,71.55,71.89,71.12,71.15,482458.0,66.9779,67.2961,66.5753,66.6034,482458.0
2022-06-02 09:30:00,70.39,71.96,70.38,71.79,286757.0,65.892,67.3617,65.8826,67.2025,286757.0
2022-06-02 10:00:00,71.75,72.3,71.46,71.62,119160.0,67.1651,67.6799,66.8936,67.0434,119160.0
2022-06-02 10:30:00,71.62,71.96,71.58,71.93,64259.0,67.0434,67.3617,67.0059,67.3336,64259.0
2022-06-02 11:00:00,71.85,72.31,71.83,72.18,90369.0,67.2587,67.6893,67.24,67.5676,90369.0
2022-06-02 11:30:00,72.18,72.61,71.94,72.26,86306.0,67.5676,67.9701,67.3429,67.6425,86306.0
2022-06-02 12:00:00,72.29,72.47,72.19,72.43,54704.0,67.6706,67.8391,67.577,67.8016,54704.0
2022-06-02 12:30:00,72.45,72.6,72.33,72.43,74324.0,67.8203,67.9608,67.708,67.8016,74324.0
2022-06-02 13:00:00,72.4,72.48,72.14,72.35,46871.0,67.7735,67.8484,67.5302,67.7267,46871.0
2022-06-02 13:30:00,72.34,72.68,72.3,72.56,68856.0,67.7174,68.0356,67.6799,67.9233,68856.0
2022-06-02 14:00:00,72.56,72.96,72.5,72.8,68408.0,67.9233,68.2978,67.8671,68.148,68408.0
2022-06-02 14:30:00,72.81,73.03,72.63,72.64,81412.0,68.1573,68.3633,67.9888,67.9982,81412.0
2022-06-02 15:00:00,72.64,72.91,72.52,72.58,107763.0,67.9982,68.2509,67.8859,67.942,107763.0
2022-06-02 15:30:00,72.58,73.36,72.56,73.32,633965.0,67.942,68.6722,67.9233,68.6347,633965.0
2022-06-03 09:30:00,72.08,72.12,71.42,72.03,146889.0,67.474,67.5114,66.8562,67.4272,146889.0
2022-06-03 10:00:00,72.01,72.2,71.57,71.72,105081.0,67.4085,67.5863,66.9966,67.137,105081.0
2022-06-03 10:30:00,71.68,71.69,71.34,71.52,134752.0,67.0995,67.1089,66.7813,66.9498,134752.0
2022-06-03 11:00:00,71.53,71.56,71.04,71.23,98263.0,66.9591,66.9872,66.5004,66.6783,98263.0
2022-06-03 11:30:00,71.22,71.72,71.22,71.43,71485.0,66.6689,67.137,66.6689,66.8655,71485.0
2022-06-03 12:00:00,71.41,71.65,71.27,71.55,55989.0,66.8468,67.0715,66.7157,66.9779,55989.0
2022-06-03 12:30:00,71.55,71.82,71.5,71.78,61486.0,66.9779,67.2306,66.931,67.1932,61486.0
2022-06-03 13:00:00,71.8,72.01,71.64,71.83,52602.0,67.2119,67.4085,67.0621,67.24,52602.0
2022-06-03 13:30:00,71.8,71.8,71.49,71.6,65158.0,67.2119,67.2119,66.9217,67.0247,65158.0
2022-06-03 14:00:00,71.58,71.92,71.5,71.89,43652.0,67.0059,67.3242,66.931,67.2961,43652.0
2022-06-03 14:30:00,71.88,71.92,71.48,71.57,47600.0,67.2868,67.3242,66.9123,66.9966,47600.0
2022-06-03 15:00:00,71.59,71.66,71.23,71.45,91507.0,67.0153,67.0808,66.6783,66.8842,91507.0
2022-06-03 15:30:00,71.44,71.47,70.98,71.21,519337.0,66.8749,66.903,66.4443,66.6596,519337.0
2022-06-06 09:30:00,72.41,72.65,71.8,72.02,188565.0,67.7829,68.0076,67.2119,67.4178,188565.0
2022-06-06 10:00:00,72.04,72.44,71.98,72.04,115833.0,67.4365,67.811,67.3804,67.4365,115833.0
2022-06-06 10:30:00,72.03,72.25,71.78,71.85,69910.0,67.4272,67.6331,67.1932,67.2587,69910.0
2022-06-06 11:00:00,71.89,71.95,71.17,71.43,98702.0,67.2961,67.3523,66.6221,66.8655,98702.0
2022-06-06 11:30:00,71.44,71.49,71.15,71.42,64460.0,66.8749,66.9217,66.6034,66.8562,64460.0
2022-06-06 12:00:00,71.39,71.42,70.63,70.63,64725.0,66.8281,66.8562,66.1166,66.1166,64725.0
2022-06-06 12:30:00,70.64,70.98,70.48,70.9,82276.0,66.126,66.4443,65.9762,66.3694,82276.0
2022-06-06 13:00:00,70.9,70.99,70.53,70.8,61886.0,66.3694,66.4536,66.023,66.2758,61886.0
2022-06-06 13:30:00,70.77,71.35,70.76,71.35,72813.0,66.2477,66.7906,66.2383,66.7906,72813.0
2022-06-06 14:00:00,71.35,71.35,70.7,70.74,64372.0,66.7906,66.7906,66.1822,66.2196,64372.0
2022-06-06 14:30:00,70.73,70.76,70.26,70.38,102668.0,66.2103,66.2383,65.7703,65.8826,102668.0
2022-06-06 15:00:00,70.3,70.42,70.03,70.14,136034.0,65.8077,65.9201,65.555,65.658,136034.0
2022-06-06 15:30:00,70.12,70.31,69.82,70.24,860453.0,65.6392,65.8171,65.3584,65.7516,860453.0
2022-06-07 09:30:00,69.77,69.8,69.02,69.44,155580.0,65.3116,65.3397,64.6095,65.0027,155580.0
2022-06-07 10:00:00,69.44,69.76,69.04,69.71,84576.0,65.0027,65.3022,64.6282,65.2554,84576.0
2022-06-07 10:30:00,69.73,70.39,69.67,70.1,87966.0,65.2742,65.892,65.218,65.6205,87966.0
2022-06-07 11:00:00,70.11,70.26,69.59,69.6,98006.0,65.6299,65.7703,65.1431,65.1525,98006.0
2022-06-07 11:30:00,69.59,69.7,69.18,69.4,116075.0,65.1431,65.2461,64.7593,64.9652,116075.0
2022-06-07 12:00:00,69.42,69.77,69.29,69.75,76856.0,64.984,65.3116,64.8623,65.2929,76856.0
2022-06-07 12:30:00,69.75,69.97,69.57,69.89,76030.0,65.2929,65.4988,65.1244,65.4239,76030.0
2022-06-07 13:00:00,69.92,70.23,69.86,70.17,77049.0,65.452,65.7422,65.3958,65.686,77049.0
2022-06-07 13:30:00,70.18,70.28,70.06,70.23,86367.0,65.6954,65.789,65.5831,65.7422,86367.0
2022-06-07 14:00:00,70.26,70.6,70.18,70.52,59440.0,65.7703,66.0886,65.6954,66.0137,59440.0
2022-06-07 14:30:00,70.5,70.6,70.25,70.33,73961.0,65.995,66.0886,65.7609,65.8358,73961.0
2022-06-07 15:00:00,70.33,70.7,70.3,70.65,73680.0,65.8358,66.1822,65.8077,66.1354,73680.0
2022-06-07 15:30:00,70.65,70.9,70.57,70.68,391185.0,66.1354,66.3694,66.0605,66.1634,391185.0
2022-06-08 09:30:00,70.29,70.37,69.42,70.23,161365.0,65.7984,65.8733,64.984,65.7422,161365.0
2022-06-08 10:00:00,70.23,70.28,69.53,69.65,89477.0,65.7422,65.789,65.0869,65.1993,89477.0
2022-06-08 10:30:00,69.67,69.92,69.62,69.73,77286.0,65.218,65.452,65.1712,65.2742,77286.0
2022-06-08 11:00:00,69.75,70.07,69.62,69.97,80663.0,65.2929,65.5924,65.1712,65.4988,80663.0
2022-06-08 11:30:00,69.97,70.12,69.7,69.72,75973.0,65.4988,65.6392,65.2461,65.2648,75973.0
2022-06-08 12:00:00,69.71,69.85,69.01,69.13,100635.0,65.2554,65.3865,64.6002,64.7125,100635.0
2022-06-08 12:30:00,69.12,69.12,68.55,68.74,143647.0,64.7031,64.7031,64.1696,64.3474,143647.0
2022-06-08 13:00:00,68.72,68.95,68.64,68.85,91074.0,64.3287,64.544,64.2538,64.4504,91074.0
2022-06-08 13:30:00,68.81,68.86,68.49,68.79,111934.0,64.4129,64.4597,64.1134,64.3942,111934.0
2022-06-08 14:00:00,68.81,68.95,68.5,68.6,114930.0,64.4129,64.544,64.1228,64.2164,114930.0
2022-06-08 14:30:00,68.6,68.73,68.34,68.7,181321.0,64.2164,64.3381,63.973,64.31,181321.0
2022-06-08 15:00:00,68.7,68.81,68.4,68.77,156571.0,64.31,64.4129,64.0291,64.3755,156571.0
2022-06-08 15:30:00,68.77,69.0,68.72,68.92,503767.0,64.3755,64.5908,64.3287,64.5159,503767.0
2022-06-09 09:30:00,68.18,69.29,68.18,68.66,340624.0,63.8232,64.8623,63.8232,64.2725,340624.0
2022-06-09 10:00:00,68.7,69.21,68.21,69.11,236858.0,64.31,64.7874,63.8513,64.6938,236858.0
2022-06-09 10:30:00,69.13,69.35,68.63,68.78,176859.0,64.7125,64.9184,64.2444,64.3849,176859.0
2022-06-09 11:00:00,68.76,68.86,68.44,68.63,63494.0,64.3661,64.4597,64.0666,64.2444,63494.0
2022-06-09 11:30:00,68.61,68.93,68.44,68.87,95749.0,64.2257,64.5253,64.0666,64.4691,95749.0
2022-06-09 12:00:00,68.88,69.0,68.64,68.82,101068.0,64.4785,64.5908,64.2538,64.4223,101068.0
2022-06-09 12:30:00,68.83,68.95,68.67,68.89,78526.0,64.4317,64.544,64.2819,64.4878,78526.0
2022-06-09 13:00:00,68.9,69.06,68.59,68.65,92906.0,64.4972,64.647,64.207,64.2632,92906.0
2022-06-09 13:30:00,68.66,68.66,68.25,68.4,109132.0,64.2725,64.2725,63.8887,64.0291,109132.0
2022-06-09 14:00:00,68.39,68.5,68.21,68.29,89284.0,64.0198,64.1228,63.8513,63.9262,89284.0
2022-06-09 14:30:00,68.29,68.29,67.77,67.78,104693.0,63.9262,63.9262,63.4394,63.4488,104693.0
2022-06-09 15:00:00,67.77,67.78,67.3,67.3,183253.0,63.4394,63.4488,62.9994,62.9994,183253.0
2022-06-09 15:30:00,67.3,67.41,66.55,66.58,957605.0,62.9994,63.1024,62.2974,62.3254,957605.0
2022-06-10 09:30:00,65.39,65.81,64.97,65.04,257351.0,61.2115,61.6046,60.8183,60.8839,257351.0
2022-06-10 10:00:00,64.99,64.99,64.26,64.31,197091.0,60.837,60.837,60.1537,60.2005,197091.0
2022-06-10 10:30:00,64.31,64.56,64.19,64.19,140465.0,60.2005,60.4345,60.0882,60.0882,140465.0
2022-06-10 11:00:00,64.17,64.27,63.75,63.82,152766.0,60.0694,60.1631,59.6763,59.7418,152766.0
2022-06-10 11:30:00,63.8,64.15,63.67,64.08,102113.0,59.7231,60.0507,59.6014,59.9852,102113.0
2022-06-10 12:00:00,64.07,64.45,64.04,64.23,135612.0,59.9758,60.3316,59.9478,60.1256,135612.0
2022-06-10 12:30:00,64.22,64.57,64.16,64.35,84686.0,60.1163,60.4439,60.0601,60.2379,84686.0
2022-06-10 13:00:00,64.35,64.64,64.22,64.63,85059.0,60.2379,60.5094,60.1163,60.5001,85059.0
2022-06-10 13:30:00,64.63,64.97,64.42,64.43,158752.0,60.5001,60.8183,60.3035,60.3128,158752.0
2022-06-10 14:00:00,64.44,64.45,64.22,64.32,206158.0,60.3222,60.3316,60.1163,60.2099,206158.0
2022-06-10 14:30:00,64.33,64.79,64.25,64.71,279486.0,60.2192,60.6498,60.1443,60.5749,279486.0
2022-06-10 15:00:00,64.7,64.98,64.44,64.8,250024.0,60.5656,60.8277,60.3222,60.6592,250024.0
2022-06-10 15:30:00,64.79,64.94,64.09,64.13,993645.0,60.6498,60.7902,59.9946,60.032,993645.0
2022-06-13 09:30:00,62.13,62.97,62.0,62.19,370637.0,58.1598,58.9461,58.0381,58.216,370637.0
2022-06-13 10:00:00,62.2,62.42,61.1,61.1,246469.0,58.2253,58.4313,57.1956,57.1956,246469.0
2022-06-13 10:30:00,61.11,61.48,60.56,60.56,167344.0,57.205,57.5513,56.6901,56.6901,167344.0
2022-06-13 11:00:00,60.57,60.75,60.26,60.55,200275.0,56.6995,56.868,56.4093,56.6808,200275.0
2022-06-13 11:30:00,60.53,60.86,60.44,60.58,122274.0,56.662,56.971,56.5778,56.7089,122274.0
2022-06-13 12:00:00,60.57,60.85,60.45,60.84,141821.0,56.6995,56.9616,56.5872,56.9522,141821.0
2022-06-13 12:30:00,60.82,61.59,60.75,60.82,110178.0,56.9335,57.6543,56.868,56.9335,110178.0
2022-06-13 13:00:00,60.82,60.9,60.65,60.7,95443.0,56.9335,57.0084,56.7744,56.8212,95443.0
2022-06-13 13:30:00,60.69,61.3,60.63,61.28,131105.0,56.8118,57.3828,56.7557,57.3641,131105.0
2022-06-13 14:00:00,61.27,61.27,60.82,60.89,123321.0,57.3548,57.3548,56.9335,56.999,123321.0
2022-06-13 14:30:00,60.88,60.97,60.62,60.67,213952.0,56.9897,57.0739,56.7463,56.7931,213952.0
2022-06-13 15:00:00,60.65,61.04,60.17,60.17,352299.0,56.7744,57.1395,56.3251,56.3251,352299.0
2022-06-13 15:30:00,60.18,60.33,59.84,59.96,1346493.0,56.3344,56.4748,56.0161,56.1285,1346493.0
2022-06-14 09:30:00,60.61,61.04,60.0,60.95,232861.0,56.7369,57.1395,56.1659,57.0552,232861.0
2022-06-14 10:00:00,60.96,61.27,60.48,60.58,245713.0,57.0646,57.3548,56.6152,56.7089,245713.0
2022-06-14 10:30:00,60.58,61.21,60.5,61.01,226074.0,56.7089,57.2986,56.634,57.1114,226074.0
2022-06-14 11:00:00,60.99,61.15,60.44,60.66,238445.0,57.0927,57.2424,56.5778,56.7837,238445.0
2022-06-14 11:30:00,60.66,61.16,60.45,61.11,158343.0,56.7837,57.2518,56.5872,57.205,158343.0
2022-06-14 12:00:00,61.12,61.12,60.69,60.75,127637.0,57.2143,57.2143,56.8118,56.868,127637.0
2022-06-14 12:30:00,60.77,60.99,60.68,60.89,113532.0,56.8867,57.0927,56.8025,56.999,113532.0
2022-06-14 13:00:00,60.91,61.49,60.73,61.16,133866.0,57.0178,57.5607,56.8493,57.2518,133866.0
2022-06-14 13:30:00,61.14,61.15,60.51,60.55,156321.0,57.2331,57.2424,56.6433,56.6808,156321.0
2022-06-14 14:00:00,60.55,61.15,60.55,61.07,112156.0,56.6808,57.2424,56.6808,57.1675,112156.0
2022-06-14 14:30:00,61.07,61.13,60.7,60.75,122589.0,57.1675,57.2237,56.8212,56.868,122589.0
2022-06-14 15:00:00,60.72,60.76,60.13,60.57,212999.0,56.8399,56.8774,56.2876,56.6995,212999.0
2022-06-14 15:30:00,60.57,61.2,60.55,60.97,719924.0,56.6995,57.2892,56.6808,57.0739,719924.0
2022-06-15 09:30:00,61.58,62.18,61.25,61.57,289798.0,57.645,58.2066,57.336,57.6356,289798.0
2022-06-15 10:00:00,61.57,62.04,61.48,61.75,168137.0,57.6356,58.0756,57.5513,57.8041,168137.0
2022-06-15 10:30:00,61.77,61.82,61.4,61.58,118795.0,57.8228,57.8696,57.4765,57.645,118795.0
2022-06-15 11:00:00,61.59,61.66,61.14,61.41,101763.0,57.6543,57.7198,57.2331,57.4858,101763.0
2022-06-15 11:30:00,61.42,61.8,61.34,61.8,114469.0,57.4952,57.8509,57.4203,57.8509,114469.0
2022-06-15 12:00:00,61.78,61.89,61.64,61.85,69698.0,57.8322,57.9351,57.7011,57.8977,69698.0
2022-06-15 12:30:00,61.85,61.86,61.36,61.38,61570.0,57.8977,57.9071,57.439,57.4577,61570.0
2022-06-15 13:00:00,61.37,61.65,61.29,61.63,70776.0,57.4484,57.7105,57.3735,57.6918,70776.0
2022-06-15 13:30:00,61.63,61.85,61.39,61.77,80606.0,57.6918,57.8977,57.4671,57.8228,80606.0
2022-06-15 14:00:00,61.69,62.05,60.6,60.89,203145.0,57.7479,58.0849,56.7276,56.999,203145.0
2022-06-15 14:30:00,60.88,62.73,60.34,61.57,289854.0,56.9897,58.7215,56.4842,57.6356,289854.0
2022-06-15 15:00:00,61.59,62.39,61.53,62.36,253348.0,57.6543,58.4032,57.5981,58.3751,253348.0
2022-06-15 15:30:00,62.35,62.66,61.37,61.58,812736.0,58.3657,58.6559,57.4484,57.645,812736.0
2022-06-16 09:30:00,59.88,59.88,58.25,58.25,486116.0,56.0536,56.0536,54.5277,54.5277,486116.0
2022-06-16 10:00:00,58.24,58.36,57.97,58.18,174606.0,54.5184,54.6307,54.2656,54.4622,174606.0
2022-06-16 10:30:00,58.15,58.17,57.3,57.63,216615.0,54.4341,54.4529,53.6384,53.9474,216615.0
2022-06-16 11:00:00,57.62,58.09,57.44,57.94,201810.0,53.938,54.378,53.7695,54.2376,201810.0
2022-06-16 11:30:00,57.95,57.98,57.22,57.3,217463.0,54.2469,54.275,53.5636,53.6384,217463.0
2022-06-16 12:00:00,57.31,57.35,56.93,57.11,197054.0,53.6478,53.6853,53.2921,53.4606,197054.0
2022-06-16 12:30:00,57.1,57.33,56.79,57.29,139667.0,53.4512,53.6665,53.161,53.6291,139667.0
2022-06-16 13:00:00,57.31,57.39,56.96,57.24,146549.0,53.6478,53.7227,53.3202,53.5823,146549.0
2022-06-16 13:30:00,57.24,57.35,56.83,56.84,198972.0,53.5823,53.6853,53.1985,53.2078,198972.0
2022-06-16 14:00:00,56.83,56.99,56.77,56.78,208745.0,53.1985,53.3483,53.1423,53.1517,208745.0
2022-06-16 14:30:00,56.76,57.07,56.61,56.81,267666.0,53.133,53.4231,52.9925,53.1798,267666.0
2022-06-16 15:00:00,56.8,57.24,56.74,57.08,464886.0,53.1704,53.5823,53.1142,53.4325,464886.0
2022-06-16 15:30:00,57.07,57.14,56.74,57.13,1490814.0,53.4231,53.4887,53.1142,53.4793,1490814.0
2022-06-17 09:30:00,57.69,58.14,57.52,57.89,944028.0,54.0035,54.4248,53.8444,54.1907,944028.0
2022-06-17 10:00:00,57.88,57.94,56.69,56.8,293424.0,54.1814,54.2376,53.0674,53.1704,293424.0
2022-06-17 10:30:00,56.8,57.07,56.24,57.03,219976.0,53.1704,53.4231,52.6462,53.3857,219976.0
2022-06-17 11:00:00,57.02,58.1,56.86,57.97,210835.0,53.3763,54.3873,53.2266,54.2656,210835.0
2022-06-17 11:30:00,57.97,58.03,57.33,57.43,236025.0,54.2656,54.3218,53.6665,53.7601,236025.0
2022-06-17 12:00:00,57.44,57.64,57.19,57.51,226886.0,53.7695,53.9567,53.5355,53.835,226886.0
2022-06-17 12:30:00,57.51,57.89,57.42,57.65,256558.0,53.835,54.1907,53.7508,53.9661,256558.0
2022-06-17 13:00:00,57.65,58.13,57.53,57.58,323763.0,53.9661,54.4154,53.8538,53.9006,323763.0
2022-06-17 13:30:00,57.58,57.72,57.27,57.54,304561.0,53.9006,54.0316,53.6104,53.8631,304561.0
2022-06-17 14:00:00,57.55,57.84,57.49,57.57,173486.0,53.8725,54.1439,53.8163,53.8912,173486.0
2022-06-17 14:30:00,57.56,57.89,57.4,57.6,226044.0,53.8818,54.1907,53.7321,53.9193,226044.0
2022-06-17 15:00:00,57.59,57.83,57.11,57.81,285270.0,53.9099,54.1346,53.4606,54.1159,285270.0
2022-06-17 15:30:00,57.82,57.91,57.35,57.6,872850.0,54.1252,54.2095,53.6853,53.9193,872850.0
2022-06-21 09:30:00,59.25,59.7,58.73,59.58,391959.0,55.4638,55.8851,54.9771,55.7728,391959.0
2022-06-21 10:00:00,59.59,59.88,59.23,59.35,247261.0,55.7821,56.0536,55.4451,55.5575,247261.0
2022-06-21 10:30:00,59.36,59.62,59.24,59.42,137128.0,55.5668,55.8102,55.4545,55.623,137128.0
2022-06-21 11:00:00,59.42,59.42,59.05,59.12,92020.0,55.623,55.623,55.2766,55.3421,92020.0
2022-06-21 11:30:00,59.13,59.32,59.04,59.04,122220.0,55.3515,55.5294,55.2673,55.2673,122220.0
2022-06-21 12:00:00,59.05,59.21,58.88,59.16,103771.0,55.2766,55.4264,55.1175,55.3796,103771.0
2022-06-21 12:30:00,59.16,59.44,59.11,59.44,100933.0,55.3796,55.6417,55.3328,55.6417,100933.0
2022-06-21 13:00:00,59.45,59.52,59.25,59.28,103117.0,55.6511,55.7166,55.4638,55.4919,103117.0
2022-06-21 13:30:00,59.29,59.45,59.19,59.22,135987.0,55.5013,55.6511,55.4077,55.4358,135987.0
2022-06-21 14:00:00,59.22,59.22,58.88,58.95,182183.0,55.4358,55.4358,55.1175,55.183,182183.0
2022-06-21 14:30:00,58.96,59.39,58.93,59.34,183008.0,55.1924,55.5949,55.1643,55.5481,183008.0
2022-06-21 15:00:00,59.35,59.51,59.26,59.37,261166.0,55.5575,55.7072,55.4732,55.5762,261166.0
2022-06-21 15:30:00,59.36,59.42,59.14,59.34,783919.0,55.5668,55.623,55.3609,55.5481,783919.0
2022-06-22 09:30:00,58.29,58.96,58.07,58.27,306506.0,54.5652,55.1924,54.3592,54.5465,306506.0
2022-06-22 10:00:00,58.31,59.26,57.89,59.26,184335.0,54.5839,55.4732,54.1907,55.4732,184335.0
2022-06-22 10:30:00,59.27,59.47,59.02,59.15,170538.0,55.4826,55.6698,55.2485,55.3702,170538.0
2022-06-22 11:00:00,59.14,59.25,58.87,59.17,94144.0,55.3609,55.4638,55.1081,55.389,94144.0
2022-06-22 11:30:00,59.16,59.42,58.57,58.57,114401.0,55.3796,55.623,54.8273,54.8273,114401.0
2022-06-22 12:00:00,58.57,58.84,58.44,58.79,58333.0,54.8273,55.08,54.7056,55.0332,58333.0
2022-06-22 12:30:00,58.77,59.12,58.74,59.11,115927.0,55.0145,55.3421,54.9864,55.3328,115927.0
2022-06-22 13:00:00,59.11,59.37,58.97,59.27,75700.0,55.3328,55.5762,55.2017,55.4826,75700.0
2022-06-22 13:30:00,59.28,59.37,59.15,59.24,69763.0,55.4919,55.5762,55.3702,55.4545,69763.0
2022-06-22 14:00:00,59.27,59.61,59.23,59.28,79059.0,55.4826,55.8008,55.4451,55.4919,79059.0
2022-06-22 14:30:00,59.3,59.5,59.22,59.4,98653.0,55.5106,55.6979,55.4358,55.6043,98653.0
2022-06-22 15:00:00,59.4,59.43,59.0,59.03,149900.0,55.6043,55.6323,55.2298,55.2579,149900.0
2022-06-22 15:30:00,59.02,59.19,58.91,58.94,680660.0,55.2485,55.4077,55.1456,55.1737,680660.0
2022-06-23 09:30:00,59.58,59.58,58.23,58.78,222748.0,55.7728,55.7728,54.509,55.0239,222748.0
2022-06-23 10:00:00,58.79,58.86,58.26,58.27,113780.0,55.0332,55.0988,54.5371,54.5465,113780.0
2022-06-23 10:30:00,58.3,58.69,58.19,58.54,113880.0,54.5745,54.9396,54.4716,54.7992,113880.0
2022-06-23 11:00:00,58.56,58.71,58.14,58.44,124969.0,54.8179,54.9583,54.4248,54.7056,124969.0
2022-06-23 11:30:00,58.45,58.51,58.03,58.03,88166.0,54.715,54.7711,54.3218,54.3218,88166.0
2022-06-23 12:00:00,58.01,58.02,57.6,57.96,122851.0,54.3031,54.3124,53.9193,54.2563,122851.0
2022-06-23 12:30:00,57.97,58.01,57.35,57.48,188920.0,54.2656,54.3031,53.6853,53.8069,188920.0
2022-06-23 13:00:00,57.47,57.75,57.31,57.53,163373.0,53.7976,54.0597,53.6478,53.8538,163373.0
2022-06-23 13:30:00,57.54,57.62,57.35,57.56,98345.0,53.8631,53.938,53.6853,53.8818,98345.0
2022-06-23 14:00:00,57.56,57.6,57.3,57.51,87750.0,53.8818,53.9193,53.6384,53.835,87750.0
2022-06-23 14:30:00,57.5,57.72,57.49,57.68,146124.0,53.8257,54.0316,53.8163,53.9942,146124.0
2022-06-23 15:00:00,57.67,57.91,57.55,57.83,233480.0,53.9848,54.2095,53.8725,54.1346,233480.0
2022-06-23 15:30:00,57.82,58.1,57.76,57.91,566438.0,54.1252,54.3873,54.0691,54.2095,566438.0
2022-06-24 09:30:00,59.06,59.98,58.72,59.94,495909.0,55.286,56.1472,54.9677,56.1097,495909.0
2022-06-24 10:00:00,59.95,61.08,59.92,60.66,204098.0,56.1191,57.1769,56.091,56.7837,204098.0
2022-06-24 10:30:00,60.68,60.79,60.28,60.38,107175.0,56.8025,56.9054,56.428,56.5216,107175.0
2022-06-24 11:00:00,60.37,60.44,59.69,60.13,103599.0,56.5123,56.5778,55.8757,56.2876,103599.0
2022-06-24 11:30:00,60.11,60.2,59.99,60.19,55416.0,56.2689,56.3531,56.1566,56.3438,55416.0
2022-06-24 12:00:00,60.2,60.24,59.96,60.09,54883.0,56.3531,56.3906,56.1285,56.2502,54883.0
2022-06-24 12:30:00,60.11,60.41,60.0,60.19,63974.0,56.2689,56.5497,56.1659,56.3438,63974.0
2022-06-24 13:00:00,60.18,60.28,60.06,60.08,59258.0,56.3344,56.428,56.2221,56.2408,59258.0
2022-06-24 13:30:00,60.05,60.15,59.97,60.1,73309.0,56.2127,56.3063,56.1378,56.2595,73309.0
2022-06-24 14:00:00,60.1,60.22,59.97,60.21,81042.0,56.2595,56.3719,56.1378,56.3625,81042.0
2022-06-24 14:30:00,60.2,60.35,60.13,60.17,103501.0,56.3531,56.4935,56.2876,56.3251,103501.0
2022-06-24 15:00:00,60.19,60.25,59.92,60.02,157623.0,56.3438,56.3999,56.091,56.1846,157623.0
2022-06-24 15:30:00,60.02,60.65,59.85,60.6,889089.0,56.1846,56.7744,56.0255,56.7276,889089.0
2022-06-27 09:30:00,61.35,61.43,60.09,60.4,222907.0,57.4296,57.5045,56.2502,56.5404,222907.0
2022-06-27 10:00:00,60.37,60.79,60.32,60.46,140573.0,56.5123,56.9054,56.4655,56.5965,140573.0
2022-06-27 10:30:00,60.44,61.13,60.41,60.94,186604.0,56.5778,57.2237,56.5497,57.0458,186604.0
2022-06-27 11:00:00,60.94,61.21,60.75,61.1,87391.0,57.0458,57.2986,56.868,57.1956,87391.0
2022-06-27 11:30:00,61.09,61.21,60.89,60.99,95261.0,57.1863,57.2986,56.999,57.0927,95261.0
2022-06-27 12:00:00,61.0,61.02,60.62,60.64,81893.0,57.102,57.1207,56.7463,56.765,81893.0
2022-06-27 12:30:00,60.64,60.97,60.51,60.96,65179.0,56.765,57.0739,56.6433,57.0646,65179.0
2022-06-27 13:00:00,60.98,61.06,60.75,60.89,111461.0,57.0833,57.1582,56.868,56.999,111461.0
2022-06-27 13:30:00,60.86,60.89,60.6,60.79,63807.0,56.971,56.999,56.7276,56.9054,63807.0
2022-06-27 14:00:00,60.78,60.99,60.7,60.95,86425.0,56.8961,57.0927,56.8212,57.0552,86425.0
2022-06-27 14:30:00,60.95,61.16,60.86,60.87,90134.0,57.0552,57.2518,56.971,56.9803,90134.0
2022-06-27 15:00:00,60.84,60.91,60.59,60.8,113248.0,56.9522,57.0178,56.7182,56.9148,113248.0
2022-06-27 15:30:00,60.79,60.85,60.4,60.69,413854.0,56.9054,56.9616,56.5404,56.8118,413854.0
2022-06-28 09:30:00,62.18,62.92,61.79,62.47,388266.0,58.2066,58.8993,57.8415,58.4781,388266.0
2022-06-28 10:00:00,62.47,62.66,61.78,61.93,348211.0,58.4781,58.6559,57.8322,57.9726,348211.0
2022-06-28 10:30:00,61.9,61.91,61.19,61.29,157274.0,57.9445,57.9539,57.2799,57.3735,157274.0
2022-06-28 11:00:00,61.3,61.44,60.68,60.68,108890.0,57.3828,57.5139,56.8025,56.8025,108890.0
2022-06-28 11:30:00,60.65,60.83,60.14,60.22,204685.0,56.7744,56.9429,56.297,56.3719,204685.0
2022-06-28 12:00:00,60.22,60.73,59.97,60.73,135481.0,56.3719,56.8493,56.1378,56.8493,135481.0
2022-06-28 12:30:00,60.72,60.81,60.42,60.46,96991.0,56.8399,56.9242,56.5591,56.5965,96991.0
2022-06-28 13:00:00,60.44,60.52,59.86,60.13,117943.0,56.5778,56.6527,56.0349,56.2876,117943.0
2022-06-28 13:30:00,60.12,60.22,59.96,60.04,75299.0,56.2782,56.3719,56.1285,56.2034,75299.0
2022-06-28 14:00:00,60.03,60.21,59.83,59.9,77709.0,56.194,56.3625,56.0068,56.0723,77709.0
2022-06-28 14:30:00,59.88,59.88,59.61,59.73,125451.0,56.0536,56.0536,55.8008,55.9132,125451.0
2022-06-28 15:00:00,59.73,59.81,59.5,59.71,209452.0,55.9132,55.9881,55.6979,55.8944,209452.0
2022-06-28 15:30:00,59.68,59.83,59.39,59.44,745187.0,55.8664,56.0068,55.5949,55.6417,745187.0
2022-06-29 09:30:00,58.7,59.06,58.0,58.41,245096.0,54.949,55.286,54.2937,54.6775,245096.0
2022-06-29 10:00:00,58.37,58.69,57.72,58.15,144092.0,54.6401,54.9396,54.0316,54.4341,144092.0
2022-06-29 10:30:00,58.15,58.68,58.08,58.17,116163.0,54.4341,54.9303,54.3686,54.4529,116163.0
2022-06-29 11:00:00,58.14,58.18,57.68,57.95,88623.0,54.4248,54.4622,53.9942,54.2469,88623.0
2022-06-29 11:30:00,57.95,58.11,57.75,57.84,106633.0,54.2469,54.3967,54.0597,54.1439,106633.0
2022-06-29 12:00:00,57.83,57.91,57.37,57.4,97571.0,54.1346,54.2095,53.704,53.7321,97571.0
2022-06-29 12:30:00,57.4,57.87,57.31,57.86,132530.0,53.7321,54.172,53.6478,54.1627,132530.0
2022-06-29 13:00:00,57.85,57.89,57.48,57.68,85496.0,54.1533,54.1907,53.8069,53.9942,85496.0
2022-06-29 13:30:00,57.66,57.89,57.56,57.89,94292.0,53.9754,54.1907,53.8818,54.1907,94292.0
2022-06-29 14:00:00,57.89,58.09,57.8,57.88,121408.0,54.1907,54.378,54.1065,54.1814,121408.0
2022-06-29 14:30:00,57.9,57.9,57.69,57.86,110400.0,54.2001,54.2001,54.0035,54.1627,110400.0
2022-06-29 15:00:00,57.86,58.15,57.83,58.11,193023.0,54.1627,54.4341,54.1346,54.3967,193023.0
2022-06-29 15:30:00,58.11,58.12,57.74,58.06,661648.0,54.3967,54.406,54.0503,54.3499,661648.0
2022-06-30 09:30:00,57.2,57.38,56.58,56.69,171634.0,53.5448,53.7133,52.9645,53.0674,171634.0
2022-06-30 10:00:00,56.62,57.11,56.55,56.93,116596.0,53.0019,53.4606,52.9364,53.2921,116596.0
2022-06-30 10:30:00,56.93,57.62,56.87,57.54,208851.0,53.2921,53.938,53.2359,53.8631,208851.0
2022-06-30 11:00:00,57.53,58.61,57.45,58.53,223488.0,53.8538,54.8647,53.7789,54.7899,223488.0
2022-06-30 11:30:00,58.52,58.66,58.26,58.45,209202.0,54.7805,54.9115,54.5371,54.715,209202.0
2022-06-30 12:00:00,58.45,58.84,58.18,58.84,170004.0,54.715,55.08,54.4622,55.08,170004.0
2022-06-30 12:30:00,58.84,59.08,58.6,58.66,237913.0,55.08,55.3047,54.8554,54.9115,237913.0
2022-06-30 13:00:00,58.67,58.86,58.4,58.82,163701.0,54.9209,55.0988,54.6682,55.0613,163701.0
2022-06-30 13:30:00,58.82,59.02,58.53,58.94,154857.0,55.0613,55.2485,54.7899,55.1737,154857.0
2022-06-30 14:00:00,58.95,58.96,58.53,58.74,184244.0,55.183,55.1924,54.7899,54.9864,184244.0
2022-06-30 14:30:00,58.72,58.83,58.33,58.39,222962.0,54.9677,55.0707,54.6026,54.6588,222962.0
2022-06-30 15:00:00,58.36,58.41,57.72,58.23,125311.0,54.6307,54.6775,54.0316,54.509,125311.0
2022-06-30 15:30:00,58.22,58.45,57.7,58.09,739197.0,54.4997,54.715,54.0129,54.378,739197.0
2022-07-01 09:30:00,57.2,57.99,56.64,57.25,217883.0,53.5448,54.2844,53.0206,53.5916,217883.0
2022-07-01 10:00:00,57.27,57.46,55.91,55.94,225226.0,53.6104,53.7882,52.3373,52.3654,225226.0
2022-07-01 10:30:00,55.97,56.18,55.56,55.87,133508.0,52.3934,52.59,52.0096,52.2998,133508.0
2022-07-01 11:00:00,55.85,56.22,55.67,55.73,109976.0,52.2811,52.6275,52.1126,52.1688,109976.0
2022-07-01 11:30:00,55.74,55.98,55.38,55.51,185791.0,52.1781,52.4028,51.8411,51.9628,185791.0
2022-07-01 12:00:00,55.51,55.84,55.36,55.78,164879.0,51.9628,52.2717,51.8224,52.2156,164879.0
2022-07-01 12:30:00,55.77,55.79,55.29,55.31,110557.0,52.2062,52.2249,51.7569,51.7756,110557.0
2022-07-01 13:00:00,55.3,55.58,55.29,55.47,94111.0,51.7663,52.0284,51.7569,51.9254,94111.0
2022-07-01 13:30:00,55.49,55.68,55.39,55.62,138123.0,51.9441,52.122,51.8505,52.0658,138123.0
2022-07-01 14:00:00,55.63,56.28,55.5,56.18,171314.0,52.0752,52.6836,51.9535,52.59,171314.0
2022-07-01 14:30:00,56.19,56.39,56.18,56.33,123016.0,52.5994,52.7866,52.59,52.7304,123016.0
2022-07-01 15:00:00,56.33,56.37,55.98,55.98,159909.0,52.7304,52.7679,52.4028,52.4028,159909.0
2022-07-01 15:30:00,55.99,56.42,55.96,56.16,544803.0,52.4122,52.8147,52.3841,52.5713,544803.0
2022-07-05 09:30:00,54.97,55.03,54.46,54.65,389945.0,51.4573,51.5135,50.9799,51.1578,389945.0
2022-07-05 10:00:00,54.61,54.84,54.33,54.64,236406.0,51.1203,51.3356,50.8582,51.1484,236406.0
2022-07-05 10:30:00,54.64,55.5,54.52,55.28,227775.0,51.1484,51.9535,51.0361,51.7475,227775.0
2022-07-05 11:00:00,55.28,55.28,54.63,54.69,158601.0,51.7475,51.7475,51.1391,51.1952,158601.0
2022-07-05 11:30:00,54.7,55.18,54.63,55.09,83534.0,51.2046,51.6539,51.1391,51.5697,83534.0
2022-07-05 12:00:00,55.1,55.65,54.92,55.61,108715.0,51.579,52.0939,51.4105,52.0564,108715.0
2022-07-05 12:30:00,55.63,55.66,55.26,55.26,110256.0,52.0752,52.1032,51.7288,51.7288,110256.0
2022-07-05 13:00:00,55.27,55.88,55.2,55.66,139705.0,51.7382,52.3092,51.6726,52.1032,139705.0
2022-07-05 13:30:00,55.65,55.82,55.46,55.58,97548.0,52.0939,52.253,51.916,52.0284,97548.0
2022-07-05 14:00:00,55.56,55.68,55.37,55.66,82780.0,52.0096,52.122,51.8318,52.1032,82780.0
2022-07-05 14:30:00,55.66,56.1,55.66,55.97,112189.0,52.1032,52.5151,52.1032,52.3934,112189.0
2022-07-05 15:00:00,55.96,56.15,55.8,56.06,276439.0,52.3841,52.5619,52.2343,52.4777,276439.0
2022-07-05 15:30:00,56.06,56.16,55.79,56.15,624053.0,52.4777,52.5713,52.2249,52.5619,624053.0
2022-07-06 09:30:00,56.24,56.35,55.64,56.04,271985.0,52.6462,52.7492,52.0845,52.459,271985.0
2022-07-06 10:00:00,56.0,56.06,55.37,55.73,207256.0,52.4215,52.4777,51.8318,52.1688,207256.0
2022-07-06 10:30:00,55.75,56.49,55.66,56.43,139600.0,52.1875,52.8802,52.1032,52.824,139600.0
2022-07-06 11:00:00,56.43,56.5,55.87,55.93,126331.0,52.824,52.8896,52.2998,52.356,126331.0
2022-07-06 11:30:00,55.93,56.15,55.76,56.09,149305.0,52.356,52.5619,52.1969,52.5058,149305.0
2022-07-06 12:00:00,56.09,56.3,56.0,56.17,169377.0,52.5058,52.7024,52.4215,52.5807,169377.0
2022-07-06 12:30:00,56.18,56.29,56.08,56.2,101694.0,52.59,52.693,52.4964,52.6087,101694.0
2022-07-06 13:00:00,56.2,56.49,56.19,56.29,97426.0,52.6087,52.8802,52.5994,52.693,97426.0
2022-07-06 13:30:00,56.29,56.56,56.27,56.52,81285.0,52.693,52.9457,52.6743,52.9083,81285.0
2022-07-06 14:00:00,56.52,56.82,56.06,56.47,224972.0,52.9083,53.1891,52.4777,52.8615,224972.0
2022-07-06 14:30:00,56.51,56.86,56.36,56.74,137688.0,52.8989,53.2266,52.7585,53.1142,137688.0
2022-07-06 15:00:00,56.75,56.84,56.51,56.67,225374.0,53.1236,53.2078,52.8989,53.0487,225374.0
2022-07-06 15:30:00,56.67,56.73,55.99,56.16,820858.0,53.0487,53.1049,52.4122,52.5713,820858.0
2022-07-07 09:30:00,57.65,58.43,57.39,58.14,335980.0,53.9661,54.6962,53.7227,54.4248,335980.0
2022-07-07 10:00:00,58.08,58.17,57.72,57.99,174349.0,54.3686,54.4529,54.0316,54.2844,174349.0
2022-07-07 10:30:00,58.0,58.21,57.88,57.9,106881.0,54.2937,54.4903,54.1814,54.2001,106881.0
2022-07-07 11:00:00,57.9,57.97,57.69,57.71,141120.0,54.2001,54.2656,54.0035,54.0222,141120.0
2022-07-07 11:30:00,57.71,58.0,57.56,57.99,90589.0,54.0222,54.2937,53.8818,54.2844,90589.0
2022-07-07 12:00:00,57.99,58.28,57.98,58.18,76268.0,54.2844,54.5558,54.275,54.4622,76268.0
2022-07-07 12:30:00,58.18,58.45,58.13,58.34,155339.0,54.4622,54.715,54.4154,54.612,155339.0
2022-07-07 13:00:00,58.33,58.72,58.3,58.69,193192.0,54.6026,54.9677,54.5745,54.9396,193192.0
2022-07-07 13:30:00,58.71,58.87,58.64,58.75,106023.0,54.9583,55.1081,54.8928,54.9958,106023.0
2022-07-07 14:00:00,58.77,58.95,58.76,58.78,92504.0,55.0145,55.183,55.0052,55.0239,92504.0
2022-07-07 14:30:00,58.77,58.81,58.64,58.78,106356.0,55.0145,55.052,54.8928,55.0239,106356.0
2022-07-07 15:00:00,58.79,58.96,58.65,58.81,170133.0,55.0332,55.1924,54.9022,55.052,170133.0
2022-07-07 15:30:00,58.8,58.93,58.68,58.74,562141.0,55.0426,55.1643,54.9303,54.9864,562141.0
2022-07-08 09:30:00,58.03,58.39,57.52,57.68,192396.0,54.3218,54.6588,53.8444,53.9942,192396.0
2022-07-08 10:00:00,57.68,58.3,57.5,58.22,139504.0,53.9942,54.5745,53.8257,54.4997,139504.0
2022-07-08 10:30:00,58.23,58.54,58.17,58.52,120530.0,54.509,54.7992,54.4529,54.7805,120530.0
2022-07-08 11:00:00,58.56,59.33,58.56,59.23,106155.0,54.8179,55.5387,54.8179,55.4451,106155.0
2022-07-08 11:30:00,59.25,59.35,58.95,59.18,166382.0,55.4638,55.5575,55.183,55.3983,166382.0
2022-07-08 12:00:00,59.18,59.18,58.73,58.77,374294.0,55.3983,55.3983,54.9771,55.0145,374294.0
2022-07-08 12:30:00,58.76,58.76,58.46,58.56,244253.0,55.0052,55.0052,54.7243,54.8179,244253.0
2022-07-08 13:00:00,58.55,58.9,58.4,58.9,112525.0,54.8086,55.1362,54.6682,55.1362,112525.0
2022-07-08 13:30:00,58.9,59.07,58.8,58.92,81860.0,55.1362,55.2953,55.0426,55.1549,81860.0
2022-07-08 14:00:00,58.91,59.34,58.83,59.31,107454.0,55.1456,55.5481,55.0707,55.52,107454.0
2022-07-08 14:30:00,59.31,59.43,59.26,59.39,122055.0,55.52,55.6323,55.4732,55.5949,122055.0
2022-07-08 15:00:00,59.4,59.61,59.3,59.53,380755.0,55.6043,55.8008,55.5106,55.7259,380755.0
2022-07-08 15:30:00,59.54,59.62,59.37,59.45,607912.0,55.7353,55.8102,55.5762,55.6511,607912.0
2022-07-11 09:30:00,58.45,59.04,58.1,58.65,186396.0,54.715,55.2673,54.3873,54.9022,186396.0
2022-07-11 10:00:00,58.69,58.89,58.45,58.68,133516.0,54.9396,55.1268,54.715,54.9303,133516.0
2022-07-11 10:30:00,58.68,59.06,58.65,58.65,149655.0,54.9303,55.286,54.9022,54.9022,149655.0
2022-07-11 11:00:00,58.65,58.89,58.46,58.59,131540.0,54.9022,55.1268,54.7243,54.846,131540.0
2022-07-11 11:30:00,58.6,58.85,58.46,58.55,72384.0,54.8554,55.0894,54.7243,54.8086,72384.0
2022-07-11 12:00:00,58.57,58.85,58.5,58.8,49436.0,54.8273,55.0894,54.7618,55.0426,49436.0
2022-07-11 12:30:00,58.8,58.97,58.75,58.92,86609.0,55.0426,55.2017,54.9958,55.1549,86609.0
2022-07-11 13:00:00,58.94,59.2,58.92,59.17,73458.0,55.1737,55.417,55.1549,55.389,73458.0
2022-07-11 13:30:00,59.16,59.38,59.16,59.28,88293.0,55.3796,55.5855,55.3796,55.4919,88293.0
2022-07-11 14:00:00,59.28,59.37,59.1,59.12,117866.0,55.4919,55.5762,55.3234,55.3421,117866.0
2022-07-11 14:30:00,59.13,59.16,58.99,59.01,95748.0,55.3515,55.3796,55.2205,55.2392,95748.0
2022-07-11 15:00:00,59.02,59.09,58.83,59.08,232280.0,55.2485,55.3141,55.0707,55.3047,232280.0
2022-07-11 15:30:00,59.07,59.11,58.63,58.87,770600.0,55.2953,55.3328,54.8835,55.1081,770600.0
2022-07-12 09:30:00,59.27,59.74,59.15,59.38,152638.0,55.4826,55.9225,55.3702,55.5855,152638.0
2022-07-12 10:00:00,59.37,59.72,59.09,59.45,158658.0,55.5762,55.9038,55.3141,55.6511,158658.0
2022-07-12 10:30:00,59.48,59.9,59.42,59.89,115317.0,55.6791,56.0723,55.623,56.0629,115317.0
2022-07-12 11:00:00,59.9,60.25,59.74,60.22,131674.0,56.0723,56.3999,55.9225,56.3719,131674.0
2022-07-12 11:30:00,60.23,60.34,59.83,59.96,157677.0,56.3812,56.4842,56.0068,56.1285,157677.0
2022-07-12 12:00:00,59.95,60.08,59.85,60.02,79189.0,56.1191,56.2408,56.0255,56.1846,79189.0
2022-07-12 12:30:00,60.03,60.17,59.82,59.98,73501.0,56.194,56.3251,55.9974,56.1472,73501.0
2022-07-12 13:00:00,59.98,60.31,59.72,59.78,248961.0,56.1472,56.4561,55.9038,55.96,248961.0
2022-07-12 13:30:00,59.8,60.07,59.76,60.05,75792.0,55.9787,56.2314,55.9413,56.2127,75792.0
2022-07-12 14:00:00,60.07,60.08,59.91,60.02,76393.0,56.2314,56.2408,56.0817,56.1846,76393.0
2022-07-12 14:30:00,60.03,60.04,59.68,59.74,84279.0,56.194,56.2034,55.8664,55.9225,84279.0
2022-07-12 15:00:00,59.73,59.73,59.16,59.18,144983.0,55.9132,55.9132,55.3796,55.3983,144983.0
2022-07-12 15:30:00,59.18,59.33,58.91,59.2,508826.0,55.3983,55.5387,55.1456,55.417,508826.0
2022-07-13 09:30:00,58.19,59.05,57.85,58.94,229456.0,54.4716,55.2766,54.1533,55.1737,229456.0
2022-07-13 10:00:00,58.86,58.9,58.36,58.9,146136.0,55.0988,55.1362,54.6307,55.1362,146136.0
2022-07-13 10:30:00,58.87,59.71,58.8,59.55,112041.0,55.1081,55.8944,55.0426,55.7447,112041.0
2022-07-13 11:00:00,59.55,59.66,58.96,58.97,109357.0,55.7447,55.8476,55.1924,55.2017,109357.0
2022-07-13 11:30:00,58.97,59.13,58.6,58.96,158434.0,55.2017,55.3515,54.8554,55.1924,158434.0
2022-07-13 12:00:00,58.94,59.35,58.92,59.35,86427.0,55.1737,55.5575,55.1549,55.5575,86427.0
2022-07-13 12:30:00,59.35,59.46,59.28,59.46,52706.0,55.5575,55.6604,55.4919,55.6604,52706.0
2022-07-13 13:00:00,59.46,59.65,59.3,59.45,61233.0,55.6604,55.8383,55.5106,55.6511,61233.0
2022-07-13 13:30:00,59.44,59.6,59.35,59.56,54251.0,55.6417,55.7915,55.5575,55.754,54251.0
2022-07-13 14:00:00,59.55,59.59,59.15,59.58,66093.0,55.7447,55.7821,55.3702,55.7728,66093.0
2022-07-13 14:30:00,59.56,59.69,59.45,59.69,69106.0,55.754,55.8757,55.6511,55.8757,69106.0
2022-07-13 15:00:00,59.69,59.69,59.32,59.47,116826.0,55.8757,55.8757,55.5294,55.6698,116826.0
2022-07-13 15:30:00,59.47,59.55,59.29,59.33,366462.0,55.6698,55.7447,55.5013,55.5387,366462.0
2022-07-14 09:30:00,59.21,59.34,58.54,58.92,190880.0,55.4264,55.5481,54.7992,55.1549,190880.0
2022-07-14 10:00:00,58.85,58.85,58.25,58.69,83583.0,55.0894,55.0894,54.5277,54.9396,83583.0
2022-07-14 10:30:00,58.7,58.92,58.47,58.55,61476.0,54.949,55.1549,54.7337,54.8086,61476.0
2022-07-14 11:00:00,58.56,58.88,58.53,58.73,70483.0,54.8179,55.1175,54.7899,54.9771,70483.0
2022-07-14 11:30:00,58.75,59.25,58.61,59.19,78678.0,54.9958,55.4638,54.8647,55.4077,78678.0
2022-07-14 12:00:00,59.21,59.31,59.01,59.01,71257.0,55.4264,55.52,55.2392,55.2392,71257.0
2022-07-14 12:30:00,59.02,59.17,58.9,59.17,43253.0,55.2485,55.389,55.1362,55.389,43253.0
2022-07-14 13:00:00,59.16,59.67,59.1,59.65,59141.0,55.3796,55.857,55.3234,55.8383,59141.0
2022-07-14 13:30:00,59.63,60.27,59.57,60.13,158266.0,55.8196,56.4187,55.7634,56.2876,158266.0
2022-07-14 14:00:00,60.13,60.76,60.04,60.69,211396.0,56.2876,56.8774,56.2034,56.8118,211396.0
2022-07-14 14:30:00,60.73,61.04,60.57,60.96,162676.0,56.8493,57.1395,56.6995,57.0646,162676.0
2022-07-14 15:00:00,60.97,61.09,60.71,60.98,180950.0,57.0739,57.1863,56.8305,57.0833,180950.0
2022-07-14 15:30:00,61.0,61.12,60.7,60.95,415825.0,57.102,57.2143,56.8212,57.0552,415825.0
2022-07-15 09:30:00,61.4,61.75,60.59,61.05,396301.0,57.4765,57.8041,56.7182,57.1488,396301.0
2022-07-15 10:00:00,61.13,61.67,61.05,61.58,193895.0,57.2237,57.7292,57.1488,57.645,193895.0
2022-07-15 10:30:00,61.6,61.61,61.13,61.44,111803.0,57.6637,57.673,57.2237,57.5139,111803.0
2022-07-15 11:00:00,61.45,61.86,61.43,61.67,121871.0,57.5233,57.9071,57.5045,57.7292,121871.0
2022-07-15 11:30:00,61.67,61.84,61.59,61.66,76700.0,57.7292,57.8883,57.6543,57.7198,76700.0
2022-07-15 12:00:00,61.66,61.76,61.46,61.76,78011.0,57.7198,57.8134,57.5326,57.8134,78011.0
2022-07-15 12:30:00,61.77,61.86,61.6,61.83,41946.0,57.8228,57.9071,57.6637,57.879,41946.0
2022-07-15 13:00:00,61.82,61.84,61.64,61.8,36281.0,57.8696,57.8883,57.7011,57.8509,36281.0
2022-07-15 13:30:00,61.8,61.87,61.7,61.83,40299.0,57.8509,57.9164,57.7573,57.879,40299.0
2022-07-15 14:00:00,61.85,62.12,61.76,62.12,90335.0,57.8977,58.1504,57.8134,58.1504,90335.0
2022-07-15 14:30:00,62.11,62.32,62.04,62.18,91711.0,58.1411,58.3377,58.0756,58.2066,91711.0
2022-07-15 15:00:00,62.17,62.44,62.15,62.41,116803.0,58.1972,58.45,58.1785,58.4219,116803.0
2022-07-15 15:30:00,62.42,62.46,62.06,62.38,715619.0,58.4313,58.4687,58.0943,58.3938,715619.0
2022-07-18 09:30:00,63.0,63.0,62.57,62.69,258012.0,58.9742,58.9742,58.5717,58.684,258012.0
2022-07-18 10:00:00,62.71,62.91,62.1,62.91,130762.0,58.7027,58.89,58.1317,58.89,130762.0
2022-07-18 10:30:00,62.95,63.21,62.9,63.03,152346.0,58.9274,59.1708,58.8806,59.0023,152346.0
2022-07-18 11:00:00,63.03,63.37,62.86,63.29,100237.0,59.0023,59.3206,58.8432,59.2457,100237.0
2022-07-18 11:30:00,63.3,63.6,63.17,63.53,110324.0,59.255,59.5359,59.1333,59.4703,110324.0
2022-07-18 12:00:00,63.54,63.58,63.25,63.32,67578.0,59.4797,59.5171,59.2082,59.2738,67578.0
2022-07-18 12:30:00,63.32,63.39,63.04,63.07,52607.0,59.2738,59.3393,59.0117,59.0397,52607.0
2022-07-18 13:00:00,63.08,63.14,62.86,62.88,62735.0,59.0491,59.1053,58.8432,58.8619,62735.0
2022-07-18 13:30:00,62.88,62.89,61.73,61.73,140645.0,58.8619,58.8712,57.7854,57.7854,140645.0
2022-07-18 14:00:00,61.72,62.06,61.6,61.83,198238.0,57.776,58.0943,57.6637,57.879,198238.0
2022-07-18 14:30:00,61.83,62.04,61.59,61.62,169781.0,57.879,58.0756,57.6543,57.6824,169781.0
2022-07-18 15:00:00,61.61,61.97,61.56,61.79,83285.0,57.673,58.01,57.6262,57.8415,83285.0
2022-07-18 15:30:00,61.79,61.81,61.36,61.75,430027.0,57.8415,57.8603,57.439,57.8041,430027.0
2022-07-19 09:30:00,62.73,63.64,62.71,63.61,126037.0,58.7215,59.5733,58.7027,59.5452,126037.0
2022-07-19 10:00:00,63.61,63.92,63.4,63.89,169455.0,59.5452,59.8354,59.3487,59.8073,169455.0
2022-07-19 10:30:00,63.91,63.96,63.65,63.86,315770.0,59.8261,59.8729,59.5827,59.7793,315770.0
2022-07-19 11:00:00,63.89,64.31,63.89,64.27,191217.0,59.8073,60.2005,59.8073,60.1631,191217.0
2022-07-19 11:30:00,64.28,64.41,64.08,64.26,209637.0,60.1724,60.2941,59.9852,60.1537,209637.0
2022-07-19 12:00:00,64.27,64.35,64.08,64.13,78787.0,60.1631,60.2379,59.9852,60.032,78787.0
2022-07-19 12:30:00,64.14,64.48,64.13,64.41,69923.0,60.0414,60.3596,60.032,60.2941,69923.0
2022-07-19 13:00:00,64.42,64.56,64.36,64.55,90766.0,60.3035,60.4345,60.2473,60.4252,90766.0
2022-07-19 13:30:00,64.55,64.82,64.55,64.77,98011.0,60.4252,60.6779,60.4252,60.6311,98011.0
2022-07-19 14:00:00,64.77,64.91,64.09,64.11,236453.0,60.6311,60.7622,59.9946,60.0133,236453.0
2022-07-19 14:30:00,64.14,64.51,64.14,64.42,161421.0,60.0414,60.3877,60.0414,60.3035,161421.0
2022-07-19 15:00:00,64.42,64.61,64.32,64.5,142676.0,60.3035,60.4813,60.2099,60.3784,142676.0
2022-07-19 15:30:00,64.49,64.68,64.33,64.52,637783.0,60.369,60.5469,60.2192,60.3971,637783.0
2022-07-20 09:30:00,64.0,64.22,63.23,64.08,300323.0,59.9103,60.1163,59.1895,59.9852,300323.0
2022-07-20 10:00:00,64.1,65.25,64.08,65.25,66167.0,60.0039,61.0804,59.9852,61.0804,66167.0
2022-07-20 10:30:00,65.23,65.87,65.15,65.78,103568.0,61.0617,61.6608,60.9868,61.5766,103568.0
2022-07-20 11:00:00,65.76,65.78,65.36,65.65,47381.0,61.5578,61.5766,61.1834,61.4549,47381.0
2022-07-20 11:30:00,65.63,65.97,65.62,65.88,104430.0,61.4362,61.7544,61.4268,61.6702,104430.0
2022-07-20 12:00:00,65.88,65.92,65.54,65.54,92293.0,61.6702,61.7076,61.3519,61.3519,92293.0
2022-07-20 12:30:00,65.53,65.77,64.93,65.35,107169.0,61.3425,61.5672,60.7809,61.174,107169.0
2022-07-20 13:00:00,65.37,65.39,64.71,65.22,102646.0,61.1928,61.2115,60.5749,61.0523,102646.0
2022-07-20 13:30:00,65.22,65.36,65.01,65.02,60833.0,61.0523,61.1834,60.8558,60.8651,60833.0
2022-07-20 14:00:00,65.02,65.45,65.02,65.32,73946.0,60.8651,61.2677,60.8651,61.146,73946.0
2022-07-20 14:30:00,65.33,65.53,65.25,65.53,99319.0,61.1553,61.3425,61.0804,61.3425,99319.0
2022-07-20 15:00:00,65.53,65.9,65.45,65.89,141640.0,61.3425,61.6889,61.2677,61.6795,141640.0
2022-07-20 15:30:00,65.9,65.95,65.49,65.54,502580.0,61.6889,61.7357,61.3051,61.3519,502580.0
2022-07-21 09:30:00,65.95,65.95,65.06,65.56,166847.0,61.7357,61.7357,60.9026,61.3706,166847.0
2022-07-21 10:00:00,65.55,65.77,64.57,64.77,170804.0,61.3613,61.5672,60.4439,60.6311,170804.0
2022-07-21 10:30:00,64.75,65.33,64.6,65.21,148250.0,60.6124,61.1553,60.472,61.043,148250.0
2022-07-21 11:00:00,65.22,65.33,64.94,65.06,137220.0,61.0523,61.1553,60.7902,60.9026,137220.0
2022-07-21 11:30:00,65.07,65.65,65.01,65.58,82779.0,60.9119,61.4549,60.8558,61.3893,82779.0
2022-07-21 12:00:00,65.58,66.0,65.57,65.97,75414.0,61.3893,61.7825,61.38,61.7544,75414.0
2022-07-21 12:30:00,65.98,66.1,65.78,65.81,61727.0,61.7638,61.8761,61.5766,61.6046,61727.0
2022-07-21 13:00:00,65.84,65.93,65.45,65.53,44501.0,61.6327,61.717,61.2677,61.3425,44501.0
2022-07-21 13:30:00,65.55,65.66,65.34,65.54,62824.0,61.3613,61.4642,61.1647,61.3519,62824.0
2022-07-21 14:00:00,65.53,65.79,65.5,65.71,61148.0,61.3425,61.5859,61.3145,61.511,61148.0
2022-07-21 14:30:00,65.7,65.7,65.4,65.5,80303.0,61.5017,61.5017,61.2208,61.3145,80303.0
2022-07-21 15:00:00,65.51,65.81,65.43,65.67,113318.0,61.3238,61.6046,61.2489,61.4736,113318.0
2022-07-21 15:30:00,65.68,66.23,65.61,66.2,499546.0,61.483,61.9978,61.4174,61.9697,499546.0
2022-07-22 09:30:00,66.43,66.43,65.19,65.19,225760.0,62.185,62.185,61.0243,61.0243,225760.0
2022-07-22 10:00:00,65.24,65.44,64.97,65.31,171579.0,61.0711,61.2583,60.8183,61.1366,171579.0
2022-07-22 10:30:00,65.34,65.87,65.21,65.75,56216.0,61.1647,61.6608,61.043,61.5485,56216.0
2022-07-22 11:00:00,65.74,65.82,65.32,65.43,78002.0,61.5391,61.614,61.146,61.2489,78002.0
2022-07-22 11:30:00,65.42,65.42,64.83,65.18,99474.0,61.2396,61.2396,60.6873,61.0149,99474.0
2022-07-22 12:00:00,65.19,65.26,64.86,64.93,126590.0,61.0243,61.0898,60.7154,60.7809,126590.0
2022-07-22 12:30:00,64.9,65.14,64.87,64.93,67086.0,60.7528,60.9775,60.7247,60.7809,67086.0
2022-07-22 13:00:00,64.92,64.92,64.5,64.63,88380.0,60.7715,60.7715,60.3784,60.5001,88380.0
2022-07-22 13:30:00,64.61,64.74,64.36,64.7,61451.0,60.4813,60.603,60.2473,60.5656,61451.0
2022-07-22 14:00:00,64.69,64.69,64.37,64.54,108519.0,60.5562,60.5562,60.2567,60.4158,108519.0
2022-07-22 14:30:00,64.54,64.78,64.41,64.71,88465.0,60.4158,60.6405,60.2941,60.5749,88465.0
2022-07-22 15:00:00,64.7,64.78,64.53,64.67,175187.0,60.5656,60.6405,60.4064,60.5375,175187.0
2022-07-22 15:30:00,64.67,64.77,64.31,64.74,824093.0,60.5375,60.6311,60.2005,60.603,824093.0
2022-07-25 09:30:00,64.64,64.96,63.85,64.38,155401.0,60.5094,60.809,59.7699,60.266,155401.0
2022-07-25 10:00:00,64.42,64.44,63.58,63.86,120214.0,60.3035,60.3222,59.5171,59.7793,120214.0
2022-07-25 10:30:00,63.85,64.24,63.81,64.06,73395.0,59.7699,60.135,59.7325,59.9665,73395.0
2022-07-25 11:00:00,64.04,64.17,63.77,64.09,53957.0,59.9478,60.0694,59.695,59.9946,53957.0
2022-07-25 11:30:00,64.09,64.5,64.07,64.39,56178.0,59.9946,60.3784,59.9758,60.2754,56178.0
2022-07-25 12:00:00,64.37,64.41,64.01,64.23,53689.0,60.2567,60.2941,59.9197,60.1256,53689.0
2022-07-25 12:30:00,64.21,64.49,64.2,64.35,31186.0,60.1069,60.369,60.0975,60.2379,31186.0
2022-07-25 13:00:00,64.34,64.49,64.19,64.2,56340.0,60.2286,60.369,60.0882,60.0975,56340.0
2022-07-25 13:30:00,64.2,64.29,64.01,64.04,47362.0,60.0975,60.1818,59.9197,59.9478,47362.0
2022-07-25 14:00:00,64.06,64.06,63.86,64.01,43089.0,59.9665,59.9665,59.7793,59.9197,43089.0
2022-07-25 14:30:00,64.0,64.17,63.96,63.99,64832.0,59.9103,60.0694,59.8729,59.9009,64832.0
2022-07-25 15:00:00,63.98,64.15,63.86,64.05,76615.0,59.8916,60.0507,59.7793,59.9571,76615.0
2022-07-25 15:30:00,64.03,64.63,63.94,64.6,427240.0,59.9384,60.5001,59.8541,60.472,427240.0
2022-07-26 09:30:00,64.41,64.74,63.92,64.34,162566.0,60.2941,60.603,59.8354,60.2286,162566.0
2022-07-26 10:00:00,64.3,64.55,63.98,64.05,78280.0,60.1911,60.4252,59.8916,59.9571,78280.0
2022-07-26 10:30:00,64.04,64.41,63.85,64.36,100029.0,59.9478,60.2941,59.7699,60.2473,100029.0
2022-07-26 11:00:00,64.36,64.39,63.72,63.72,70820.0,60.2473,60.2754,59.6482,59.6482,70820.0
2022-07-26 11:30:00,63.72,63.78,63.53,63.61,77772.0,59.6482,59.7044,59.4703,59.5452,77772.0
2022-07-26 12:00:00,63.59,63.89,63.51,63.86,89019.0,59.5265,59.8073,59.4516,59.7793,89019.0
2022-07-26 12:30:00,63.87,64.01,63.67,63.94,63657.0,59.7886,59.9197,59.6014,59.8541,63657.0
2022-07-26 13:00:00,63.94,64.06,63.81,63.97,82090.0,59.8541,59.9665,59.7325,59.8822,82090.0
2022-07-26 13:30:00,63.96,63.96,63.74,63.76,49969.0,59.8729,59.8729,59.6669,59.6856,49969.0
2022-07-26 14:00:00,63.76,64.01,63.67,63.67,91564.0,59.6856,59.9197,59.6014,59.6014,91564.0
2022-07-26 14:30:00,63.67,63.7,63.57,63.65,73536.0,59.6014,59.6295,59.5078,59.5827,73536.0
2022-07-26 15:00:00,63.66,63.66,63.39,63.46,145906.0,59.592,59.592,59.3393,59.4048,145906.0
2022-07-26 15:30:00,63.47,63.63,63.39,63.48,481349.0,59.4142,59.564,59.3393,59.4235,481349.0
2022-07-27 09:30:00,64.87,65.35,64.48,65.22,206748.0,60.7247,61.174,60.3596,61.0523,206748.0
2022-07-27 10:00:00,65.29,65.41,65.13,65.25,132261.0,61.1179,61.2302,60.9681,61.0804,132261.0
2022-07-27 10:30:00,65.25,65.41,65.12,65.34,112615.0,61.0804,61.2302,60.9587,61.1647,112615.0
2022-07-27 11:00:00,65.35,65.43,65.17,65.26,100633.0,61.174,61.2489,61.0055,61.0898,100633.0
2022-07-27 11:30:00,65.26,65.37,65.15,65.27,149172.0,61.0898,61.1928,60.9868,61.0992,149172.0
2022-07-27 12:00:00,65.25,65.6,65.19,65.56,91157.0,61.0804,61.4081,61.0243,61.3706,91157.0
2022-07-27 12:30:00,65.56,65.75,65.37,65.4,334925.0,61.3706,61.5485,61.1928,61.2208,334925.0
2022-07-27 13:00:00,65.46,65.48,65.16,65.37,65602.0,61.277,61.2957,60.9962,61.1928,65602.0
2022-07-27 13:30:00,65.38,65.49,65.23,65.36,121417.0,61.2021,61.3051,61.0617,61.1834,121417.0
2022-07-27 14:00:00,65.36,65.66,65.21,65.54,168401.0,61.1834,61.4642,61.043,61.3519,168401.0
2022-07-27 14:30:00,65.54,66.44,65.29,66.26,291731.0,61.3519,62.1944,61.1179,62.0259,291731.0
2022-07-27 15:00:00,66.28,67.09,66.17,67.09,252842.0,62.0446,62.8029,61.9416,62.8029,252842.0
2022-07-27 15:30:00,67.11,67.23,66.6,66.66,1011973.0,62.8216,62.9339,62.3442,62.4003,1011973.0
2022-07-28 09:30:00,67.03,67.11,66.28,66.33,184765.0,62.7467,62.8216,62.0446,62.0914,184765.0
2022-07-28 10:00:00,66.31,66.6,65.63,65.68,141352.0,62.0727,62.3442,61.4362,61.483,141352.0
2022-07-28 10:30:00,65.65,66.38,65.51,66.34,129046.0,61.4549,62.1382,61.3238,62.1008,129046.0
2022-07-28 11:00:00,66.35,66.82,66.28,66.8,88472.0,62.1101,62.5501,62.0446,62.5314,88472.0
2022-07-28 11:30:00,66.81,67.16,66.69,67.0,129846.0,62.5407,62.8684,62.4284,62.7186,129846.0
2022-07-28 12:00:00,66.99,67.17,66.92,67.03,68172.0,62.7092,62.8777,62.6437,62.7467,68172.0
2022-07-28 12:30:00,67.07,67.11,66.72,66.74,52235.0,62.7841,62.8216,62.4565,62.4752,52235.0
2022-07-28 13:00:00,66.75,67.06,66.71,66.91,41659.0,62.4846,62.7748,62.4471,62.6344,41659.0
2022-07-28 13:30:00,66.9,67.31,66.9,67.23,84263.0,62.625,63.0088,62.625,62.9339,84263.0
2022-07-28 14:00:00,67.23,67.24,66.94,67.07,75130.0,62.9339,62.9433,62.6624,62.7841,75130.0
2022-07-28 14:30:00,67.07,67.21,66.96,67.15,89590.0,62.7841,62.9152,62.6812,62.859,89590.0
2022-07-28 15:00:00,67.15,67.61,67.12,67.55,191700.0,62.859,63.2896,62.8309,63.2335,191700.0
2022-07-28 15:30:00,67.55,67.57,67.27,67.37,369349.0,63.2335,63.2522,62.9714,63.065,369349.0
2022-07-29 09:30:00,67.05,68.09,66.45,67.81,241637.0,62.7654,63.739,62.2038,63.4768,241637.0
2022-07-29 10:00:00,67.82,68.22,67.59,67.95,144349.0,63.4862,63.8606,63.2709,63.6079,144349.0
2022-07-29 10:30:00,67.95,68.34,67.73,68.12,121833.0,63.6079,63.973,63.402,63.767,121833.0
2022-07-29 11:00:00,68.12,68.29,67.76,67.84,189978.0,63.767,63.9262,63.43,63.5049,189978.0
2022-07-29 11:30:00,67.85,68.17,67.78,68.06,60838.0,63.5143,63.8138,63.4488,63.7109,60838.0
2022-07-29 12:00:00,68.07,68.27,67.99,68.12,48995.0,63.7202,63.9075,63.6453,63.767,48995.0
2022-07-29 12:30:00,68.12,68.34,68.07,68.28,37612.0,63.767,63.973,63.7202,63.9168,37612.0
2022-07-29 13:00:00,68.27,68.71,68.23,68.65,94454.0,63.9075,64.3193,63.87,64.2632,94454.0
2022-07-29 13:30:00,68.65,68.84,68.63,68.74,114759.0,64.2632,64.441,64.2444,64.3474,114759.0
2022-07-29 14:00:00,68.73,68.91,68.66,68.89,93542.0,64.3381,64.5066,64.2725,64.4878,93542.0
2022-07-29 14:30:00,68.89,69.11,68.86,68.94,117337.0,64.4878,64.6938,64.4597,64.5346,117337.0
2022-07-29 15:00:00,68.94,69.14,68.93,69.12,143578.0,64.5346,64.7219,64.5253,64.7031,143578.0
2022-07-29 15:30:00,69.11,69.31,68.78,68.86,642458.0,64.6938,64.881,64.3849,64.4597,642458.0
2022-08-01 09:30:00,68.05,68.65,67.5,68.49,231242.0,63.7015,64.2632,63.1867,64.1134,231242.0
2022-08-01 10:00:00,68.46,69.16,68.36,68.63,123269.0,64.0853,64.7406,63.9917,64.2444,123269.0
2022-08-01 10:30:00,68.67,69.57,68.67,69.51,118424.0,64.2819,65.1244,64.2819,65.0682,118424.0
2022-08-01 11:00:00,69.52,69.61,69.11,69.15,118323.0,65.0776,65.1618,64.6938,64.7312,118323.0
2022-08-01 11:30:00,69.16,69.25,68.83,69.17,127410.0,64.7406,64.8248,64.4317,64.7499,127410.0
2022-08-01 12:00:00,69.21,69.31,68.87,69.21,88550.0,64.7874,64.881,64.4691,64.7874,88550.0
2022-08-01 12:30:00,69.22,69.27,69.05,69.13,56725.0,64.7967,64.8435,64.6376,64.7125,56725.0
2022-08-01 13:00:00,69.14,69.14,68.7,68.79,71558.0,64.7219,64.7219,64.31,64.3942,71558.0
2022-08-01 13:30:00,68.78,68.94,68.68,68.93,126447.0,64.3849,64.5346,64.2913,64.5253,126447.0
2022-08-01 14:00:00,68.93,69.13,68.62,69.06,63875.0,64.5253,64.7125,64.2351,64.647,63875.0
2022-08-01 14:30:00,69.04,69.33,68.99,69.27,60277.0,64.6282,64.8997,64.5814,64.8435,60277.0
2022-08-01 15:00:00,69.27,69.41,69.05,69.08,95716.0,64.8435,64.9746,64.6376,64.6657,95716.0
2022-08-01 15:30:00,69.07,69.26,68.94,69.18,383075.0,64.6563,64.8342,64.5346,64.7593,383075.0
2022-08-02 09:30:00,68.79,69.32,68.49,68.85,251912.0,64.3942,64.8904,64.1134,64.4504,251912.0
2022-08-02 10:00:00,68.83,68.93,68.54,68.83,152493.0,64.4317,64.5253,64.1602,64.4317,152493.0
2022-08-02 10:30:00,68.84,69.41,68.68,69.15,133323.0,64.441,64.9746,64.2913,64.7312,133323.0
2022-08-02 11:00:00,69.15,69.36,68.99,69.34,137942.0,64.7312,64.9278,64.5814,64.9091,137942.0
2022-08-02 11:30:00,69.33,69.68,69.05,69.59,163282.0,64.8997,65.2273,64.6376,65.1431,163282.0
2022-08-02 12:00:00,69.59,70.31,69.59,70.31,343292.0,65.1431,65.8171,65.1431,65.8171,343292.0
2022-08-02 12:30:00,70.32,70.33,70.03,70.29,165996.0,65.8265,65.8358,65.555,65.7984,165996.0
2022-08-02 13:00:00,70.29,70.33,69.76,69.83,147351.0,65.7984,65.8358,65.3022,65.3678,147351.0
2022-08-02 13:30:00,69.82,69.82,69.24,69.5,171127.0,65.3584,65.3584,64.8155,65.0589,171127.0
2022-08-02 14:00:00,69.53,69.79,69.35,69.75,119033.0,65.0869,65.3303,64.9184,65.2929,119033.0
2022-08-02 14:30:00,69.73,69.84,69.46,69.52,154271.0,65.2742,65.3771,65.0214,65.0776,154271.0
2022-08-02 15:00:00,69.52,69.64,69.1,69.62,247587.0,65.0776,65.1899,64.6844,65.1712,247587.0
2022-08-02 15:30:00,69.62,69.76,69.27,69.27,662780.0,65.1712,65.3022,64.8435,64.8435,662780.0
2022-08-03 09:30:00,72.25,72.53,70.52,71.96,532761.0,67.6331,67.8952,66.0137,67.3617,532761.0
2022-08-03 10:00:00,71.91,71.96,71.04,71.63,417377.0,67.3148,67.3617,66.5004,67.0527,417377.0
2022-08-03 10:30:00,71.56,71.94,71.11,71.91,334542.0,66.9872,67.3429,66.566,67.3148,334542.0
2022-08-03 11:00:00,71.91,72.52,71.87,72.51,350381.0,67.3148,67.8859,67.2774,67.8765,350381.0
2022-08-03 11:30:00,72.5,72.88,72.36,72.87,185021.0,67.8671,68.2229,67.7361,68.2135,185021.0
2022-08-03 12:00:00,72.84,72.89,72.42,72.69,138069.0,68.1854,68.2322,67.7923,68.045,138069.0
2022-08-03 12:30:00,72.71,73.23,72.69,73.0,121346.0,68.0637,68.5505,68.045,68.3352,121346.0
2022-08-03 13:00:00,73.01,73.26,72.8,73.23,91875.0,68.3446,68.5786,68.148,68.5505,91875.0
2022-08-03 13:30:00,73.25,73.35,73.03,73.14,100953.0,68.5692,68.6628,68.3633,68.4663,100953.0
2022-08-03 14:00:00,73.14,73.44,73.02,73.27,83098.0,68.4663,68.7471,68.3539,68.5879,83098.0
2022-08-03 14:30:00,73.28,73.57,73.18,73.27,119413.0,68.5973,68.8688,68.5037,68.5879,119413.0
2022-08-03 15:00:00,73.26,73.54,73.09,73.09,153142.0,68.5786,68.8407,68.4194,68.4194,153142.0
2022-08-03 15:30:00,73.09,73.46,73.02,73.22,748334.0,68.4194,68.7658,68.3539,68.5411,748334.0
2022-08-04 09:30:00,73.43,73.68,72.63,73.22,321958.0,68.7377,68.9717,67.9888,68.5411,321958.0
2022-08-04 10:00:00,73.22,73.43,72.66,72.89,188738.0,68.5411,68.7377,68.0169,68.2322,188738.0
2022-08-04 10:30:00,72.87,72.91,72.03,72.61,119146.0,68.2135,68.2509,67.4272,67.9701,119146.0
2022-08-04 11:00:00,72.63,72.63,72.17,72.27,64376.0,67.9888,67.9888,67.5582,67.6518,64376.0
2022-08-04 11:30:00,72.25,72.6,72.14,72.53,69088.0,67.6331,67.9608,67.5302,67.8952,69088.0
2022-08-04 12:00:00,72.54,72.57,72.28,72.52,82418.0,67.9046,67.9327,67.6612,67.8859,82418.0
2022-08-04 12:30:00,72.52,72.53,72.09,72.23,59672.0,67.8859,67.8952,67.4833,67.6144,59672.0
2022-08-04 13:00:00,72.2,72.36,72.14,72.32,88993.0,67.5863,67.7361,67.5302,67.6986,88993.0
2022-08-04 13:30:00,72.27,72.59,72.24,72.46,52753.0,67.6518,67.9514,67.6238,67.8297,52753.0
2022-08-04 14:00:00,72.46,72.76,72.28,72.69,60296.0,67.8297,68.1105,67.6612,68.045,60296.0
2022-08-04 14:30:00,72.69,72.85,72.6,72.82,113602.0,68.045,68.1948,67.9608,68.1667,113602.0
2022-08-04 15:00:00,72.81,72.99,72.73,72.79,176120.0,68.1573,68.3258,68.0825,68.1386,176120.0
2022-08-04 15:30:00,72.79,72.85,72.39,72.77,381981.0,68.1386,68.1948,67.7642,68.1199,381981.0
2022-08-05 09:30:00,71.58,72.17,71.1,72.12,238432.0,67.0059,67.5582,66.5566,67.5114,238432.0
2022-08-05 10:00:00,72.15,72.54,72.04,72.19,139413.0,67.5395,67.9046,67.4365,67.577,139413.0
2022-08-05 10:30:00,72.2,72.21,71.63,71.65,111575.0,67.5863,67.5957,67.0527,67.0715,111575.0
2022-08-05 11:00:00,71.66,71.69,70.5,70.5,198711.0,67.0808,67.1089,65.995,65.995,198711.0
2022-08-05 11:30:00,70.5,70.88,70.39,70.61,145451.0,65.995,66.3507,65.892,66.0979,145451.0
2022-08-05 12:00:00,70.64,71.06,70.64,70.98,74453.0,66.126,66.5192,66.126,66.4443,74453.0
2022-08-05 12:30:00,70.98,71.0,70.53,70.98,116621.0,66.4443,66.463,66.023,66.4443,116621.0
2022-08-05 13:00:00,70.98,71.12,70.87,70.95,126716.0,66.4443,66.5753,66.3413,66.4162,126716.0
2022-08-05 13:30:00,70.97,71.22,70.78,70.87,114445.0,66.4349,66.6689,66.2571,66.3413,114445.0
2022-08-05 14:00:00,70.86,70.98,70.68,70.69,153630.0,66.3319,66.4443,66.1634,66.1728,153630.0
2022-08-05 14:30:00,70.69,71.06,70.62,70.76,93564.0,66.1728,66.5192,66.1073,66.2383,93564.0
2022-08-05 15:00:00,70.77,71.12,70.68,71.02,137081.0,66.2477,66.5753,66.1634,66.4817,137081.0
2022-08-05 15:30:00,71.01,71.54,70.96,71.46,535758.0,66.4724,66.9685,66.4256,66.8936,535758.0
2022-08-08 09:30:00,71.16,71.81,70.55,71.12,156575.0,66.6128,67.2212,66.0418,66.5753,156575.0
2022-08-08 10:00:00,71.16,71.54,70.9,71.02,72147.0,66.6128,66.9685,66.3694,66.4817,72147.0
2022-08-08 10:30:00,71.01,71.27,70.78,70.83,115908.0,66.4724,66.7157,66.2571,66.3039,115908.0
2022-08-08 11:00:00,70.83,70.94,70.31,70.36,135652.0,66.3039,66.4068,65.8171,65.8639,135652.0
2022-08-08 11:30:00,70.34,70.58,69.88,70.36,142498.0,65.8452,66.0698,65.4146,65.8639,142498.0
2022-08-08 12:00:00,70.36,70.5,69.68,69.75,181993.0,65.8639,65.995,65.2273,65.2929,181993.0
2022-08-08 12:30:00,69.73,70.36,69.71,70.27,86437.0,65.2742,65.8639,65.2554,65.7796,86437.0
2022-08-08 13:00:00,70.27,70.63,70.22,70.46,48154.0,65.7796,66.1166,65.7328,65.9575,48154.0
2022-08-08 13:30:00,70.44,70.61,70.34,70.58,49996.0,65.9388,66.0979,65.8452,66.0698,49996.0
2022-08-08 14:00:00,70.58,70.58,70.12,70.38,99823.0,66.0698,66.0698,65.6392,65.8826,99823.0
2022-08-08 14:30:00,70.37,70.44,70.15,70.36,80092.0,65.8733,65.9388,65.6673,65.8639,80092.0
2022-08-08 15:00:00,70.36,70.56,70.29,70.53,119044.0,65.8639,66.0511,65.7984,66.023,119044.0
2022-08-08 15:30:00,70.53,70.96,70.43,70.91,308539.0,66.023,66.4256,65.9294,66.3788,308539.0
2022-08-09 09:30:00,69.82,70.1,68.61,68.67,204200.0,65.3584,65.6205,64.2257,64.2819,204200.0
2022-08-09 10:00:00,68.69,68.96,68.3,68.67,150225.0,64.3006,64.5534,63.9355,64.2819,150225.0
2022-08-09 10:30:00,68.65,68.78,68.4,68.47,121425.0,64.2632,64.3849,64.0291,64.0947,121425.0
2022-08-09 11:00:00,68.47,68.48,68.05,68.21,132830.0,64.0947,64.104,63.7015,63.8513,132830.0
2022-08-09 11:30:00,68.21,68.33,67.36,67.58,175294.0,63.8513,63.9636,63.0556,63.2615,175294.0
2022-08-09 12:00:00,67.57,67.61,67.15,67.21,154483.0,63.2522,63.2896,62.859,62.9152,154483.0
2022-08-09 12:30:00,67.21,67.44,67.1,67.2,124028.0,62.9152,63.1305,62.8122,62.9058,124028.0
2022-08-09 13:00:00,67.25,67.54,67.23,67.51,66058.0,62.9526,63.2241,62.9339,63.196,66058.0
2022-08-09 13:30:00,67.52,67.61,67.21,67.58,80174.0,63.2054,63.2896,62.9152,63.2615,80174.0
2022-08-09 14:00:00,67.59,67.67,67.23,67.38,82229.0,63.2709,63.3458,62.9339,63.0743,82229.0
2022-08-09 14:30:00,67.38,68.09,67.36,67.95,128159.0,63.0743,63.739,63.0556,63.6079,128159.0
2022-08-09 15:00:00,67.94,68.38,67.92,68.23,265799.0,63.5985,64.0104,63.5798,63.87,265799.0
2022-08-09 15:30:00,68.23,68.29,67.95,68.0,770883.0,63.87,63.9262,63.6079,63.6547,770883.0
2022-08-10 09:30:00,69.32,70.0,68.71,69.23,216877.0,64.8904,65.5269,64.3193,64.8061,216877.0
2022-08-10 10:00:00,69.25,69.61,68.9,69.3,97762.0,64.8248,65.1618,64.4972,64.8716,97762.0
2022-08-10 10:30:00,69.28,69.65,69.17,69.59,85259.0,64.8529,65.1993,64.7499,65.1431,85259.0
2022-08-10 11:00:00,69.61,70.38,69.6,70.33,104201.0,65.1618,65.8826,65.1525,65.8358,104201.0
2022-08-10 11:30:00,70.34,70.83,70.34,70.76,109381.0,65.8452,66.3039,65.8452,66.2383,109381.0
2022-08-10 12:00:00,70.77,70.87,70.29,70.47,70165.0,66.2477,66.3413,65.7984,65.9669,70165.0
2022-08-10 12:30:00,70.45,70.65,70.32,70.34,55672.0,65.9481,66.1354,65.8265,65.8452,55672.0
2022-08-10 13:00:00,70.33,70.59,70.19,70.5,57062.0,65.8358,66.0792,65.7048,65.995,57062.0
2022-08-10 13:30:00,70.49,70.84,70.42,70.73,71620.0,65.9856,66.3132,65.9201,66.2103,71620.0
2022-08-10 14:00:00,70.73,70.77,70.5,70.72,64457.0,66.2103,66.2477,65.995,66.2009,64457.0
2022-08-10 14:30:00,70.72,70.82,70.46,70.47,70570.0,66.2009,66.2945,65.9575,65.9669,70570.0
2022-08-10 15:00:00,70.46,70.77,70.38,70.76,158084.0,65.9575,66.2477,65.8826,66.2383,158084.0
2022-08-10 15:30:00,70.74,70.86,70.56,70.69,534483.0,66.2196,66.3319,66.0511,66.1728,534483.0
2022-08-11 09:30:00,71.11,71.91,70.96,71.6,135211.0,66.566,67.3148,66.4256,67.0247,135211.0
2022-08-11 10:00:00,71.59,72.35,71.58,71.85,122276.0,67.0153,67.7267,67.0059,67.2587,122276.0
2022-08-11 10:30:00,71.87,72.08,71.6,71.66,81239.0,67.2774,67.474,67.0247,67.0808,81239.0
2022-08-11 11:00:00,71.65,71.65,70.98,71.29,68020.0,67.0715,67.0715,66.4443,66.7345,68020.0
2022-08-11 11:30:00,71.27,71.4,70.77,70.91,81850.0,66.7157,66.8374,66.2477,66.3788,81850.0
2022-08-11 12:00:00,70.92,71.02,70.78,71.01,70066.0,66.3881,66.4817,66.2571,66.4724,70066.0
2022-08-11 12:30:00,71.0,71.31,71.0,71.28,45106.0,66.463,66.7532,66.463,66.7251,45106.0
2022-08-11 13:00:00,71.29,71.42,71.08,71.26,71923.0,66.7345,66.8562,66.5379,66.7064,71923.0
2022-08-11 13:30:00,71.25,71.46,71.17,71.44,62265.0,66.697,66.8936,66.6221,66.8749,62265.0
2022-08-11 14:00:00,71.44,71.48,71.14,71.46,77167.0,66.8749,66.9123,66.5941,66.8936,77167.0
2022-08-11 14:30:00,71.45,71.51,71.23,71.41,224365.0,66.8842,66.9404,66.6783,66.8468,224365.0
2022-08-11 15:00:00,71.41,71.44,71.11,71.31,214438.0,66.8468,66.8749,66.566,66.7532,214438.0
2022-08-11 15:30:00,71.31,71.69,71.23,71.37,745283.0,66.7532,67.1089,66.6783,66.8094,745283.0
2022-08-12 09:30:00,71.94,72.89,71.67,72.72,148172.0,67.3429,68.2322,67.0902,68.0731,148172.0
2022-08-12 10:00:00,72.67,73.07,72.35,72.94,128758.0,68.0263,68.4007,67.7267,68.279,128758.0
2022-08-12 10:30:00,72.94,73.0,72.53,72.82,101608.0,68.279,68.3352,67.8952,68.1667,101608.0
2022-08-12 11:00:00,72.84,73.24,72.77,73.11,82745.0,68.1854,68.5599,68.1199,68.4382,82745.0
2022-08-12 11:30:00,73.12,73.18,72.97,73.04,79321.0,68.4475,68.5037,68.3071,68.3726,79321.0
2022-08-12 12:00:00,72.98,73.44,72.97,73.44,84099.0,68.3165,68.7471,68.3071,68.7471,84099.0
2022-08-12 12:30:00,73.43,73.49,73.27,73.48,90732.0,68.7377,68.7939,68.5879,68.7845,90732.0
2022-08-12 13:00:00,73.48,73.81,73.44,73.76,126643.0,68.7845,69.0934,68.7471,69.0466,126643.0
2022-08-12 13:30:00,73.76,73.99,73.72,73.91,245484.0,69.0466,69.2619,69.0092,69.187,245484.0
2022-08-12 14:00:00,73.92,73.93,73.49,73.57,158457.0,69.1964,69.2058,68.7939,68.8688,158457.0
2022-08-12 14:30:00,73.56,73.96,73.56,73.7,189074.0,68.8594,69.2339,68.8594,68.9905,189074.0
2022-08-12 15:00:00,73.7,73.86,73.62,73.84,155893.0,68.9905,69.1402,68.9156,69.1215,155893.0
2022-08-12 15:30:00,73.84,73.87,73.57,73.72,487333.0,69.1215,69.1496,68.8688,69.0092,487333.0
2022-08-15 09:30:00,73.37,74.63,73.17,74.59,400585.0,68.6816,69.861,68.4943,69.8236,400585.0
2022-08-15 10:00:00,74.55,74.55,73.24,73.45,140243.0,69.7861,69.7861,68.5599,68.7564,140243.0
2022-08-15 10:30:00,73.45,73.64,73.25,73.51,170098.0,68.7564,68.9343,68.5692,68.8126,170098.0
2022-08-15 11:00:00,73.48,73.75,73.27,73.72,111931.0,68.7845,69.0373,68.5879,69.0092,111931.0
2022-08-15 11:30:00,73.74,74.14,73.73,74.07,96488.0,69.0279,69.4023,69.0185,69.3368,96488.0
2022-08-15 12:00:00,74.06,74.08,73.79,73.93,50042.0,69.3275,69.3462,69.0747,69.2058,50042.0
2022-08-15 12:30:00,73.92,74.15,73.81,74.09,65417.0,69.1964,69.4117,69.0934,69.3555,65417.0
2022-08-15 13:00:00,74.12,74.31,74.03,74.14,105015.0,69.3836,69.5615,69.2994,69.4023,105015.0
2022-08-15 13:30:00,74.13,74.22,73.83,73.97,93643.0,69.393,69.4772,69.1122,69.2432,93643.0
2022-08-15 14:00:00,73.98,73.99,73.72,73.81,61117.0,69.2526,69.2619,69.0092,69.0934,61117.0
2022-08-15 14:30:00,73.82,74.05,73.77,74.0,108946.0,69.1028,69.3181,69.056,69.2713,108946.0
2022-08-15 15:00:00,74.0,74.31,73.98,74.24,252131.0,69.2713,69.5615,69.2526,69.496,252131.0
2022-08-15 15:30:00,74.25,74.41,74.11,74.29,707491.0,69.5053,69.6551,69.3743,69.5428,707491.0
2022-08-16 09:30:00,74.12,74.29,73.47,73.98,258560.0,69.3836,69.5428,68.7752,69.2526,258560.0
2022-08-16 10:00:00,73.97,74.01,73.68,73.83,199213.0,69.2432,69.2807,68.9717,69.1122,199213.0
2022-08-16 10:30:00,73.83,74.02,73.36,73.82,187733.0,69.1122,69.29,68.6722,69.1028,187733.0
2022-08-16 11:00:00,73.82,74.28,73.74,74.28,161762.0,69.1028,69.5334,69.0279,69.5334,161762.0
2022-08-16 11:30:00,74.27,74.68,74.24,74.66,309715.0,69.524,69.9078,69.496,69.8891,309715.0
2022-08-16 12:00:00,74.67,74.73,74.51,74.6,134585.0,69.8985,69.9546,69.7487,69.833,134585.0
2022-08-16 12:30:00,74.59,74.7,74.4,74.53,72747.0,69.8236,69.9266,69.6457,69.7674,72747.0
2022-08-16 13:00:00,74.53,74.6,74.43,74.47,78743.0,69.7674,69.833,69.6738,69.7113,78743.0
2022-08-16 13:30:00,74.47,74.77,74.45,74.63,84224.0,69.7113,69.9921,69.6925,69.861,84224.0
2022-08-16 14:00:00,74.62,74.79,74.56,74.66,106125.0,69.8517,70.0108,69.7955,69.8891,106125.0
2022-08-16 14:30:00,74.67,74.67,73.77,74.08,115546.0,69.8985,69.8985,69.056,69.3462,115546.0
2022-08-16 15:00:00,74.08,74.12,73.79,74.01,174177.0,69.3462,69.3836,69.0747,69.2807,174177.0
2022-08-16 15:30:00,74.01,74.29,73.99,74.08,610453.0,69.2807,69.5428,69.2619,69.3462,610453.0
2022-08-17 09:30:00,73.05,73.06,71.71,71.94,402487.0,68.382,68.3914,67.1276,67.3429,402487.0
2022-08-17 10:00:00,71.94,72.19,70.96,71.38,456047.0,67.3429,67.577,66.4256,66.8187,456047.0
2022-08-17 10:30:00,71.37,71.37,70.12,70.13,230574.0,66.8094,66.8094,65.6392,65.6486,230574.0
2022-08-17 11:00:00,70.13,70.58,69.83,70.44,312315.0,65.6486,66.0698,65.3678,65.9388,312315.0
2022-08-17 11:30:00,70.44,70.58,70.27,70.5,294966.0,65.9388,66.0698,65.7796,65.995,294966.0
2022-08-17 12:00:00,70.5,70.79,70.38,70.79,172840.0,65.995,66.2664,65.8826,66.2664,172840.0
2022-08-17 12:30:00,70.72,71.03,70.72,70.98,78699.0,66.2009,66.4911,66.2009,66.4443,78699.0
2022-08-17 13:00:00,71.0,71.13,70.81,71.12,138115.0,66.463,66.5847,66.2851,66.5753,138115.0
2022-08-17 13:30:00,71.12,71.29,71.01,71.22,211225.0,66.5753,66.7345,66.4724,66.6689,211225.0
2022-08-17 14:00:00,71.21,71.73,71.06,71.67,296825.0,66.6596,67.1464,66.5192,67.0902,296825.0
2022-08-17 14:30:00,71.7,72.01,71.49,71.62,109942.0,67.1183,67.4085,66.9217,67.0434,109942.0
2022-08-17 15:00:00,71.62,71.92,71.3,71.69,532637.0,67.0434,67.3242,66.7438,67.1089,532637.0
2022-08-17 15:30:00,71.69,71.84,71.57,71.69,857944.0,67.1089,67.2493,66.9966,67.1089,857944.0
2022-08-18 09:30:00,71.83,72.22,71.15,71.7,225196.0,67.5184,67.885,66.8792,67.3962,225196.0
2022-08-18 10:00:00,71.71,72.35,71.5,72.19,196070.0,67.4056,68.0072,67.2082,67.8568,196070.0
2022-08-18 10:30:00,72.21,73.13,72.05,72.95,203931.0,67.8756,68.7404,67.7252,68.5712,203931.0
2022-08-18 11:00:00,72.95,73.3,72.68,73.05,201199.0,68.5712,68.9002,68.3174,68.6652,201199.0
2022-08-18 11:30:00,73.12,73.29,72.95,73.16,101842.0,68.731,68.8908,68.5712,68.7686,101842.0
2022-08-18 12:00:00,73.14,73.38,72.81,72.9,73268.0,68.7498,68.9754,68.4396,68.5242,73268.0
2022-08-18 12:30:00,72.91,72.97,72.62,72.89,175109.0,68.5336,68.59,68.261,68.5148,175109.0
2022-08-18 13:00:00,72.88,73.13,72.67,73.04,76817.0,68.5054,68.7404,68.308,68.6558,76817.0
2022-08-18 13:30:00,73.05,73.19,72.98,73.12,91936.0,68.6652,68.7968,68.5994,68.731,91936.0
2022-08-18 14:00:00,73.11,73.12,72.79,72.86,101898.0,68.7216,68.731,68.4208,68.4866,101898.0
2022-08-18 14:30:00,72.85,72.99,72.71,72.86,160848.0,68.4772,68.6088,68.3456,68.4866,160848.0
2022-08-18 15:00:00,72.86,73.01,72.76,72.93,182081.0,68.4866,68.6276,68.3926,68.5524,182081.0
2022-08-18 15:30:00,72.92,73.02,72.52,72.66,784415.0,68.543,68.637,68.167,68.2986,784415.0
2022-08-19 09:30:00,71.58,72.14,71.03,71.3,251613.0,67.2834,67.8098,66.7664,67.0202,251613.0
2022-08-19 10:00:00,71.28,71.46,71.1,71.26,163685.0,67.0014,67.1706,66.8322,66.9826,163685.0
2022-08-19 10:30:00,71.25,71.33,70.78,70.9,151248.0,66.9732,67.0484,66.5314,66.6442,151248.0
2022-08-19 11:00:00,70.9,71.05,70.73,70.98,105725.0,66.6442,66.7852,66.4844,66.7194,105725.0
2022-08-19 11:30:00,70.97,71.26,70.9,71.04,63342.0,66.71,66.9826,66.6442,66.7758,63342.0
2022-08-19 12:00:00,71.05,71.41,71.0,71.32,130398.0,66.7852,67.1236,66.7382,67.039,130398.0
2022-08-19 12:30:00,71.3,71.52,71.29,71.41,120114.0,67.0202,67.227,67.0108,67.1236,120114.0
2022-08-19 13:00:00,71.42,71.58,70.89,70.9,460630.0,67.133,67.2834,66.6348,66.6442,460630.0
2022-08-19 13:30:00,70.89,71.02,70.7,70.92,86630.0,66.6348,66.757,66.4562,66.663,86630.0
2022-08-19 14:00:00,70.9,71.03,70.68,70.79,137891.0,66.6442,66.7664,66.4374,66.5408,137891.0
2022-08-19 14:30:00,70.79,70.87,70.61,70.72,127130.0,66.5408,66.616,66.3716,66.475,127130.0
2022-08-19 15:00:00,70.69,70.93,70.51,70.89,264832.0,66.4468,66.6724,66.2776,66.6348,264832.0
2022-08-19 15:30:00,70.91,71.07,70.57,70.84,668022.0,66.6536,66.804,66.334,66.5878,668022.0
2022-08-22 09:30:00,69.49,69.76,68.55,69.23,227192.0,65.3189,65.5726,64.4353,65.0745,227192.0
2022-08-22 10:00:00,69.19,69.21,68.52,68.64,133364.0,65.0369,65.0557,64.4071,64.5199,133364.0
2022-08-22 10:30:00,68.63,69.1,68.6,68.85,173419.0,64.5105,64.9523,64.4823,64.7173,173419.0
2022-08-22 11:00:00,68.84,69.05,68.77,68.77,278747.0,64.7079,64.9053,64.6421,64.6421,278747.0
2022-08-22 11:30:00,68.78,69.09,68.68,68.99,74272.0,64.6515,64.9429,64.5575,64.8489,74272.0
2022-08-22 12:00:00,68.98,69.09,68.77,68.8,76108.0,64.8395,64.9429,64.6421,64.6703,76108.0
2022-08-22 12:30:00,68.81,68.92,68.57,68.64,164860.0,64.6797,64.7831,64.4541,64.5199,164860.0
2022-08-22 13:00:00,68.64,68.69,68.18,68.28,123724.0,64.5199,64.5669,64.0875,64.1815,123724.0
2022-08-22 13:30:00,68.27,68.41,68.22,68.31,74754.0,64.1721,64.3037,64.1251,64.2097,74754.0
2022-08-22 14:00:00,68.31,68.47,68.19,68.4,87016.0,64.2097,64.3601,64.0969,64.2943,87016.0
2022-08-22 14:30:00,68.41,68.41,67.94,68.03,176084.0,64.3037,64.3037,63.8619,63.9465,176084.0
2022-08-22 15:00:00,68.03,68.26,67.91,67.96,190305.0,63.9465,64.1627,63.8337,63.8807,190305.0
2022-08-22 15:30:00,67.97,68.2,67.82,68.12,955827.0,63.8901,64.1063,63.7491,64.0311,955827.0
2022-08-23 09:30:00,68.21,69.83,68.11,69.49,390678.0,64.1157,65.6384,64.0217,65.3189,390678.0
2022-08-23 10:00:00,69.48,69.92,69.26,69.53,239115.0,65.3095,65.723,65.1027,65.3565,239115.0
2022-08-23 10:30:00,69.57,69.83,69.26,69.29,230574.0,65.3941,65.6384,65.1027,65.1309,230574.0
2022-08-23 11:00:00,69.28,69.67,69.08,69.37,265479.0,65.1215,65.488,64.9335,65.2061,265479.0
2022-08-23 11:30:00,69.37,69.47,69.09,69.27,228467.0,65.2061,65.3001,64.9429,65.1121,228467.0
2022-08-23 12:00:00,69.26,69.35,69.11,69.18,177181.0,65.1027,65.1873,64.9617,65.0275,177181.0
2022-08-23 12:30:00,69.16,69.62,69.11,69.58,225430.0,65.0087,65.441,64.9617,65.4035,225430.0
2022-08-23 13:00:00,69.57,69.6,69.28,69.47,176824.0,65.3941,65.4222,65.1215,65.3001,176824.0
2022-08-23 13:30:00,69.48,69.57,69.19,69.41,164418.0,65.3095,65.3941,65.0369,65.2437,164418.0
2022-08-23 14:00:00,69.41,69.66,69.34,69.57,201758.0,65.2437,65.4786,65.1779,65.3941,201758.0
2022-08-23 14:30:00,69.58,69.61,69.43,69.55,192404.0,65.4035,65.4316,65.2625,65.3753,192404.0
2022-08-23 15:00:00,69.55,69.67,69.4,69.45,214857.0,65.3753,65.488,65.2343,65.2813,214857.0
2022-08-23 15:30:00,69.45,69.46,69.05,69.11,504933.0,65.2813,65.2907,64.9053,64.9617,504933.0
2022-08-24 09:30:00,68.73,69.03,67.93,68.13,198354.0,64.6045,64.8865,63.8525,64.0405,198354.0
2022-08-24 10:00:00,68.13,68.53,67.83,68.44,111793.0,64.0405,64.4165,63.7585,64.3319,111793.0
2022-08-24 10:30:00,68.44,68.56,68.07,68.41,202716.0,64.3319,64.4447,63.9841,64.3037,202716.0
2022-08-24 11:00:00,68.4,68.81,68.26,68.78,76414.0,64.2943,64.6797,64.1627,64.6515,76414.0
2022-08-24 11:30:00,68.78,68.85,68.58,68.62,88166.0,64.6515,64.7173,64.4635,64.5011,88166.0
2022-08-24 12:00:00,68.6,68.77,68.49,68.54,98877.0,64.4823,64.6421,64.3789,64.4259,98877.0
2022-08-24 12:30:00,68.53,68.57,68.15,68.27,123889.0,64.4165,64.4541,64.0593,64.1721,123889.0
2022-08-24 13:00:00,68.25,68.27,67.87,67.87,127341.0,64.1533,64.1721,63.7961,63.7961,127341.0
2022-08-24 13:30:00,67.86,67.94,67.76,67.87,120579.0,63.7867,63.8619,63.6927,63.7961,120579.0
2022-08-24 14:00:00,67.88,68.02,67.79,67.98,123928.0,63.8055,63.9371,63.7209,63.8995,123928.0
2022-08-24 14:30:00,68.01,68.05,67.77,67.96,128478.0,63.9277,63.9653,63.7021,63.8807,128478.0
2022-08-24 15:00:00,67.95,68.16,67.82,68.1,185135.0,63.8713,64.0687,63.7491,64.0123,185135.0
2022-08-24 15:30:00,68.11,68.67,68.1,68.52,617060.0,64.0217,64.5481,64.0123,64.4071,617060.0
2022-08-25 09:30:00,68.85,70.23,68.73,70.16,206004.0,64.7173,66.0144,64.6045,65.9486,206004.0
2022-08-25 10:00:00,70.19,70.58,69.97,70.46,110125.0,65.9768,66.3434,65.77,66.2306,110125.0
2022-08-25 10:30:00,70.48,70.7,70.29,70.41,98005.0,66.2494,66.4562,66.0708,66.1836,98005.0
2022-08-25 11:00:00,70.29,70.32,69.79,69.94,206384.0,66.0708,66.099,65.6008,65.7418,206384.0
2022-08-25 11:30:00,69.92,70.01,69.74,69.94,105506.0,65.723,65.8076,65.5538,65.7418,105506.0
2022-08-25 12:00:00,69.93,69.98,69.55,69.7,121226.0,65.7324,65.7794,65.3753,65.5162,121226.0
2022-08-25 12:30:00,69.71,69.8,69.47,69.77,80187.0,65.5256,65.6102,65.3001,65.582,80187.0
2022-08-25 13:00:00,69.78,69.94,69.73,69.82,106406.0,65.5914,65.7418,65.5444,65.629,106406.0
2022-08-25 13:30:00,69.83,70.15,69.82,70.07,71888.0,65.6384,65.9392,65.629,65.864,71888.0
2022-08-25 14:00:00,70.06,70.13,69.91,70.09,70950.0,65.8546,65.9204,65.7136,65.8828,70950.0
2022-08-25 14:30:00,70.1,70.1,69.73,69.87,105826.0,65.8922,65.8922,65.5444,65.676,105826.0
2022-08-25 15:00:00,69.87,69.95,69.69,69.95,107287.0,65.676,65.7512,65.5068,65.7512,107287.0
2022-08-25 15:30:00,69.95,70.68,69.87,70.59,523652.0,65.7512,66.4374,65.676,66.3528,523652.0
2022-08-26 09:30:00,70.31,70.61,69.79,70.13,152588.0,66.0896,66.3716,65.6008,65.9204,152588.0
2022-08-26 10:00:00,70.06,70.63,68.89,68.94,137179.0,65.8546,66.3904,64.7549,64.8019,137179.0
2022-08-26 10:30:00,68.88,68.88,68.15,68.34,159097.0,64.7455,64.7455,64.0593,64.2379,159097.0
2022-08-26 11:00:00,68.32,68.38,67.46,67.73,152022.0,64.2191,64.2755,63.4107,63.6645,152022.0
2022-08-26 11:30:00,67.75,67.88,67.58,67.62,120367.0,63.6833,63.8055,63.5235,63.5611,120367.0
2022-08-26 12:00:00,67.62,67.62,67.08,67.19,107838.0,63.5611,63.5611,63.0535,63.1569,107838.0
2022-08-26 12:30:00,67.18,67.35,67.05,67.31,82581.0,63.1475,63.3073,63.0253,63.2697,82581.0
2022-08-26 13:00:00,67.29,67.48,67.2,67.21,76812.0,63.2509,63.4295,63.1663,63.1757,76812.0
2022-08-26 13:30:00,67.2,67.21,66.8,66.81,79340.0,63.1663,63.1757,62.7903,62.7997,79340.0
2022-08-26 14:00:00,66.83,66.87,66.56,66.68,98103.0,62.8185,62.8561,62.5647,62.6775,98103.0
2022-08-26 14:30:00,66.69,66.9,66.64,66.78,86289.0,62.6869,62.8843,62.6399,62.7715,86289.0
2022-08-26 15:00:00,66.82,66.96,66.45,66.51,200492.0,62.8091,62.9407,62.4613,62.5177,200492.0
2022-08-26 15:30:00,66.51,66.54,65.92,65.95,955338.0,62.5177,62.5459,61.9631,61.9913,955338.0
2022-08-29 09:30:00,65.39,66.06,65.16,65.76,158257.0,61.465,62.0947,61.2488,61.8127,158257.0
2022-08-29 10:00:00,65.74,65.97,65.52,65.6,136061.0,61.7939,62.0101,61.5872,61.6624,136061.0
2022-08-29 10:30:00,65.59,65.64,64.73,64.84,183682.0,61.653,61.6999,60.8446,60.948,183682.0
2022-08-29 11:00:00,64.83,65.11,64.74,64.97,95839.0,60.9386,61.2018,60.854,61.0702,95839.0
2022-08-29 11:30:00,64.98,65.3,64.76,65.13,82873.0,61.0796,61.3804,60.8728,61.2206,82873.0
2022-08-29 12:00:00,65.14,65.53,65.08,65.29,85127.0,61.23,61.5966,61.1736,61.371,85127.0
2022-08-29 12:30:00,65.27,65.74,65.05,65.59,84147.0,61.3522,61.7939,61.1454,61.653,84147.0
2022-08-29 13:00:00,65.58,65.91,65.57,65.66,98470.0,61.6436,61.9537,61.6342,61.7187,98470.0
2022-08-29 13:30:00,65.66,65.98,65.63,65.7,84787.0,61.7187,62.0195,61.6905,61.7563,84787.0
2022-08-29 14:00:00,65.7,65.72,65.31,65.4,61780.0,61.7563,61.7751,61.3898,61.4744,61780.0
2022-08-29 14:30:00,65.4,65.56,65.21,65.43,87370.0,61.4744,61.6248,61.2958,61.5026,87370.0
2022-08-29 15:00:00,65.43,65.64,65.26,65.29,148519.0,61.5026,61.6999,61.3428,61.371,148519.0
2022-08-29 15:30:00,65.28,65.35,64.59,64.7,825263.0,61.3616,61.4274,60.713,60.8164,825263.0
2022-08-30 09:30:00,65.55,65.66,64.43,64.54,199540.0,61.6154,61.7187,60.5626,60.666,199540.0
2022-08-30 10:00:00,64.53,64.75,64.11,64.19,125732.0,60.6566,60.8634,60.2618,60.337,125732.0
2022-08-30 10:30:00,64.17,64.22,63.54,64.18,237453.0,60.3182,60.3652,59.726,60.3276,237453.0
2022-08-30 11:00:00,64.19,64.32,63.68,64.18,208137.0,60.337,60.4592,59.8576,60.3276,208137.0
2022-08-30 11:30:00,64.18,64.64,64.15,64.39,163119.0,60.3276,60.76,60.2994,60.525,163119.0
2022-08-30 12:00:00,64.39,64.78,64.38,64.56,100432.0,60.525,60.8916,60.5156,60.6848,100432.0
2022-08-30 12:30:00,64.56,64.56,64.22,64.35,97558.0,60.6848,60.6848,60.3652,60.4874,97558.0
2022-08-30 13:00:00,64.35,64.45,64.09,64.3,153789.0,60.4874,60.5814,60.243,60.4404,153789.0
2022-08-30 13:30:00,64.3,64.58,64.14,64.5,163860.0,60.4404,60.7036,60.29,60.6284,163860.0
2022-08-30 14:00:00,64.5,64.68,64.37,64.43,171990.0,60.6284,60.7976,60.5062,60.5626,171990.0
2022-08-30 14:30:00,64.43,64.9,64.43,64.81,170496.0,60.5626,61.0044,60.5626,60.9198,170496.0
2022-08-30 15:00:00,64.8,65.35,64.74,65.13,396589.0,60.9104,61.4274,60.854,61.2206,396589.0
2022-08-30 15:30:00,65.13,65.29,64.78,65.09,919681.0,61.2206,61.371,60.8916,61.183,919681.0
2022-08-31 09:30:00,65.21,65.44,64.44,64.88,282897.0,61.2958,61.512,60.572,60.9856,282897.0
2022-08-31 10:00:00,64.87,65.25,64.54,64.56,167191.0,60.9762,61.3334,60.666,60.6848,167191.0
2022-08-31 10:30:00,64.59,64.67,64.25,64.44,147662.0,60.713,60.7882,60.3934,60.572,147662.0
2022-08-31 11:00:00,64.45,64.59,64.13,64.46,144503.0,60.5814,60.713,60.2806,60.5908,144503.0
2022-08-31 11:30:00,64.46,64.92,64.38,64.8,98317.0,60.5908,61.0232,60.5156,60.9104,98317.0
2022-08-31 12:00:00,64.82,65.03,64.66,64.73,167624.0,60.9292,61.1266,60.7788,60.8446,167624.0
2022-08-31 12:30:00,64.75,64.81,64.44,64.57,79363.0,60.8634,60.9198,60.572,60.6942,79363.0
2022-08-31 13:00:00,64.54,64.8,64.42,64.78,402842.0,60.666,60.9104,60.5532,60.8916,402842.0
2022-08-31 13:30:00,64.77,64.86,64.6,64.76,250857.0,60.8822,60.9668,60.7224,60.8728,250857.0
2022-08-31 14:00:00,64.77,65.26,64.73,65.21,239285.0,60.8822,61.3428,60.8446,61.2958,239285.0
2022-08-31 14:30:00,65.2,65.22,64.85,64.99,232813.0,61.2864,61.3052,60.9574,61.089,232813.0
2022-08-31 15:00:00,64.98,65.73,64.9,65.6,411976.0,61.0796,61.7845,61.0044,61.6624,411976.0
2022-08-31 15:30:00,65.59,65.97,65.18,65.25,993261.0,61.653,62.0101,61.2676,61.3334,993261.0
2022-09-01 09:30:00,63.76,64.25,63.44,63.52,278320.0,59.9328,60.3934,59.632,59.7072,278320.0
2022-09-01 10:00:00,63.47,63.61,62.86,63.46,167722.0,59.6602,59.7918,59.0868,59.6508,167722.0
2022-09-01 10:30:00,63.48,63.6,63.1,63.27,191933.0,59.6696,59.7824,59.3124,59.4722,191933.0
2022-09-01 11:00:00,63.26,63.42,62.97,63.02,169915.0,59.4628,59.6132,59.1902,59.2372,169915.0
2022-09-01 11:30:00,63.02,63.56,62.97,63.07,158107.0,59.2372,59.7448,59.1902,59.2842,158107.0
2022-09-01 12:00:00,63.08,63.21,62.88,63.07,156057.0,59.2936,59.4158,59.1056,59.2842,156057.0
2022-09-01 12:30:00,63.09,63.21,62.87,63.18,96367.0,59.303,59.4158,59.0962,59.3876,96367.0
2022-09-01 13:00:00,63.19,63.87,63.18,63.86,139307.0,59.397,60.0362,59.3876,60.0268,139307.0
2022-09-01 13:30:00,63.88,63.9,63.39,63.44,74103.0,60.0456,60.0644,59.585,59.632,74103.0
2022-09-01 14:00:00,63.44,64.15,63.42,64.08,151186.0,59.632,60.2994,59.6132,60.2336,151186.0
2022-09-01 14:30:00,64.09,64.53,64.08,64.43,217048.0,60.243,60.6566,60.2336,60.5626,217048.0
2022-09-01 15:00:00,64.42,64.9,64.34,64.4,221882.0,60.5532,61.0044,60.478,60.5344,221882.0
2022-09-01 15:30:00,64.38,65.01,64.24,64.93,760361.0,60.5156,61.1078,60.384,61.0326,760361.0
2022-09-02 09:30:00,65.77,66.17,65.05,65.4,235893.0,61.8221,62.1981,61.1454,61.4744,235893.0
2022-09-02 10:00:00,65.38,66.28,65.07,66.21,224880.0,61.4556,62.3015,61.1642,62.2357,224880.0
2022-09-02 10:30:00,66.21,66.74,65.93,66.12,243480.0,62.2357,62.7339,61.9725,62.1511,243480.0
2022-09-02 11:00:00,66.13,66.32,65.99,66.22,104464.0,62.1605,62.3391,62.0289,62.2451,104464.0
2022-09-02 11:30:00,66.22,66.64,66.2,66.47,194803.0,62.2451,62.6399,62.2263,62.4801,194803.0
2022-09-02 12:00:00,66.48,66.52,65.57,65.61,89304.0,62.4895,62.5271,61.6342,61.6717,89304.0
2022-09-02 12:30:00,65.62,65.72,64.93,65.18,82336.0,61.6811,61.7751,61.0326,61.2676,82336.0
2022-09-02 13:00:00,65.16,65.16,64.45,64.52,89225.0,61.2488,61.2488,60.5814,60.6472,89225.0
2022-09-02 13:30:00,64.5,64.71,64.22,64.24,121877.0,60.6284,60.8258,60.3652,60.384,121877.0
2022-09-02 14:00:00,64.23,64.77,64.23,64.75,106215.0,60.3746,60.8822,60.3746,60.8634,106215.0
2022-09-02 14:30:00,64.71,64.89,64.58,64.63,85143.0,60.8258,60.995,60.7036,60.7506,85143.0
2022-09-02 15:00:00,64.62,64.99,64.49,64.66,172371.0,60.7412,61.089,60.619,60.7788,172371.0
2022-09-02 15:30:00,64.66,64.75,64.13,64.5,667169.0,60.7788,60.8634,60.2806,60.6284,667169.0
2022-09-06 09:30:00,64.56,65.11,64.03,64.17,298813.0,60.6848,61.2018,60.1866,60.3182,298813.0
2022-09-06 10:00:00,64.17,64.17,63.17,63.59,204327.0,60.3182,60.3182,59.3782,59.773,204327.0
2022-09-06 10:30:00,63.55,64.41,63.35,64.31,126232.0,59.7354,60.5438,59.5474,60.4498,126232.0
2022-09-06 11:00:00,64.27,64.68,64.18,64.25,90300.0,60.4122,60.7976,60.3276,60.3934,90300.0
2022-09-06 11:30:00,64.28,64.85,64.22,64.69,113543.0,60.4216,60.9574,60.3652,60.807,113543.0
2022-09-06 12:00:00,64.71,64.72,63.86,64.05,95183.0,60.8258,60.8352,60.0268,60.2054,95183.0
2022-09-06 12:30:00,64.03,64.29,63.96,64.16,67545.0,60.1866,60.431,60.1208,60.3088,67545.0
2022-09-06 13:00:00,64.16,64.16,63.66,63.7,93077.0,60.3088,60.3088,59.8388,59.8764,93077.0
2022-09-06 13:30:00,63.72,63.9,63.61,63.84,82233.0,59.8952,60.0644,59.7918,60.008,82233.0
2022-09-06 14:00:00,63.82,64.06,63.72,63.9,79285.0,59.9892,60.2148,59.8952,60.0644,79285.0
2022-09-06 14:30:00,63.9,63.93,63.6,63.67,101014.0,60.0644,60.0926,59.7824,59.8482,101014.0
2022-09-06 15:00:00,63.69,63.9,63.57,63.78,187504.0,59.867,60.0644,59.7542,59.9516,187504.0
2022-09-06 15:30:00,63.77,64.0,63.61,63.75,501921.0,59.9422,60.1584,59.7918,59.9234,501921.0
2022-09-07 09:30:00,64.07,64.69,63.79,64.12,203326.0,60.2242,60.807,59.961,60.2712,203326.0
2022-09-07 10:00:00,64.07,64.37,63.84,64.36,157645.0,60.2242,60.5062,60.008,60.4968,157645.0
2022-09-07 10:30:00,64.35,64.61,64.34,64.47,102688.0,60.4874,60.7318,60.478,60.6002,102688.0
2022-09-07 11:00:00,64.47,64.81,64.36,64.71,96518.0,60.6002,60.9198,60.4968,60.8258,96518.0
2022-09-07 11:30:00,64.71,65.1,64.71,64.94,80970.0,60.8258,61.1924,60.8258,61.042,80970.0
2022-09-07 12:00:00,64.96,64.98,64.47,64.53,69375.0,61.0608,61.0796,60.6002,60.6566,69375.0
2022-09-07 12:30:00,64.53,64.74,64.41,64.64,69418.0,60.6566,60.854,60.5438,60.76,69418.0
2022-09-07 13:00:00,64.62,64.8,64.6,64.65,45582.0,60.7412,60.9104,60.7224,60.7694,45582.0
2022-09-07 13:30:00,64.67,65.02,64.63,64.85,80527.0,60.7882,61.1172,60.7506,60.9574,80527.0
2022-09-07 14:00:00,64.86,65.14,64.84,65.09,73650.0,60.9668,61.23,60.948,61.183,73650.0
2022-09-07 14:30:00,65.08,65.31,64.99,65.27,134750.0,61.1736,61.3898,61.089,61.3522,134750.0
2022-09-07 15:00:00,65.28,65.55,65.2,65.51,135799.0,61.3616,61.6154,61.2864,61.5778,135799.0
2022-09-07 15:30:00,65.5,65.51,64.97,65.02,398100.0,61.5684,61.5778,61.0702,61.1172,398100.0
2022-09-08 09:30:00,64.43,64.83,63.95,64.5,190982.0,60.5626,60.9386,60.1114,60.6284,190982.0
2022-09-08 10:00:00,64.52,65.18,64.17,64.86,151097.0,60.6472,61.2676,60.3182,60.9668,151097.0
2022-09-08 10:30:00,64.83,65.54,64.77,65.54,119065.0,60.9386,61.606,60.8822,61.606,119065.0
2022-09-08 11:00:00,65.56,66.02,65.5,65.9,155762.0,61.6248,62.0571,61.5684,61.9443,155762.0
2022-09-08 11:30:00,65.92,66.01,65.59,65.78,198086.0,61.9631,62.0477,61.653,61.8315,198086.0
2022-09-08 12:00:00,65.76,65.82,64.64,64.79,141053.0,61.8127,61.8691,60.76,60.901,141053.0
2022-09-08 12:30:00,64.78,65.25,64.75,65.11,96318.0,60.8916,61.3334,60.8634,61.2018,96318.0
2022-09-08 13:00:00,65.11,65.52,64.88,65.42,84077.0,61.2018,61.5872,60.9856,61.4932,84077.0
2022-09-08 13:30:00,65.43,65.55,65.11,65.28,89986.0,61.5026,61.6154,61.2018,61.3616,89986.0
2022-09-08 14:00:00,65.3,65.4,65.12,65.2,69062.0,61.3804,61.4744,61.2112,61.2864,69062.0
2022-09-08 14:30:00,65.25,65.55,65.21,65.52,298394.0,61.3334,61.6154,61.2958,61.5872,298394.0
2022-09-08 15:00:00,65.53,65.57,65.29,65.43,152718.0,61.5966,61.6342,61.371,61.5026,152718.0
2022-09-08 15:30:00,65.42,65.79,65.14,65.75,505923.0,61.4932,61.8409,61.23,61.8033,505923.0
2022-09-09 09:30:00,66.4,67.26,66.35,67.1,244168.0,62.4143,63.2227,62.3673,63.0723,244168.0
2022-09-09 10:00:00,67.1,67.63,67.0,67.24,149042.0,63.0723,63.5705,62.9783,63.2039,149042.0
2022-09-09 10:30:00,67.27,67.42,66.93,67.05,97694.0,63.2321,63.3731,62.9125,63.0253,97694.0
2022-09-09 11:00:00,67.07,67.16,66.77,67.11,88274.0,63.0441,63.1287,62.7621,63.0817,88274.0
2022-09-09 11:30:00,67.11,67.33,66.97,67.06,80246.0,63.0817,63.2885,62.9501,63.0347,80246.0
2022-09-09 12:00:00,67.06,67.08,66.66,66.8,70386.0,63.0347,63.0535,62.6587,62.7903,70386.0
2022-09-09 12:30:00,66.81,67.03,66.73,66.91,54422.0,62.7997,63.0065,62.7245,62.8937,54422.0
2022-09-09 13:00:00,66.92,67.1,66.84,67.02,69797.0,62.9031,63.0723,62.8279,62.9971,69797.0
2022-09-09 13:30:00,67.03,67.14,66.9,67.06,51782.0,63.0065,63.1099,62.8843,63.0347,51782.0
2022-09-09 14:00:00,67.04,67.21,66.89,67.18,73734.0,63.0159,63.1757,62.8749,63.1475,73734.0
2022-09-09 14:30:00,67.19,67.19,66.84,67.0,87176.0,63.1569,63.1569,62.8279,62.9783,87176.0
2022-09-09 15:00:00,66.99,67.31,66.94,67.24,113585.0,62.9689,63.2697,62.9219,63.2039,113585.0
2022-09-09 15:30:00,67.24,67.26,66.92,66.94,456644.0,63.2039,63.2227,62.9031,62.9219,456644.0
2022-09-12 09:30:00,67.27,67.75,66.85,67.75,134586.0,63.2321,63.6833,62.8373,63.6833,134586.0
2022-09-12 10:00:00,67.75,67.91,67.48,67.64,127814.0,63.6833,63.8337,63.4295,63.5799,127814.0
2022-09-12 10:30:00,67.63,67.82,67.32,67.36,144519.0,63.5705,63.7491,63.2791,63.3167,144519.0
2022-09-12 11:00:00,67.36,67.61,67.19,67.61,137403.0,63.3167,63.5517,63.1569,63.5517,137403.0
2022-09-12 11:30:00,67.59,67.59,66.79,66.84,82290.0,63.5329,63.5329,62.7809,62.8279,82290.0
2022-09-12 12:00:00,66.85,67.25,66.77,67.23,94494.0,62.8373,63.2133,62.7621,63.1945,94494.0
2022-09-12 12:30:00,67.23,67.31,67.04,67.3,70236.0,63.1945,63.2697,63.0159,63.2603,70236.0
2022-09-12 13:00:00,67.31,67.39,67.14,67.35,102179.0,63.2697,63.3449,63.1099,63.3073,102179.0
2022-09-12 13:30:00,67.35,67.42,67.13,67.31,59337.0,63.3073,63.3731,63.1005,63.2697,59337.0
2022-09-12 14:00:00,67.32,67.35,66.97,66.99,61364.0,63.2791,63.3073,62.9501,62.9689,61364.0
2022-09-12 14:30:00,66.97,67.16,66.86,66.99,66599.0,62.9501,63.1287,62.8467,62.9689,66599.0
2022-09-12 15:00:00,67.0,67.37,66.97,67.21,70688.0,62.9783,63.3261,62.9501,63.1757,70688.0
2022-09-12 15:30:00,67.21,67.45,67.08,67.43,311252.0,63.1757,63.4013,63.0535,63.3825,311252.0
2022-09-13 09:30:00,64.75,65.32,64.38,64.95,175226.0,60.8634,61.3992,60.5156,61.0514,175226.0
2022-09-13 10:00:00,64.95,65.19,64.7,64.79,89497.0,61.0514,61.277,60.8164,60.901,89497.0
2022-09-13 10:30:00,64.76,64.87,64.14,64.31,136036.0,60.8728,60.9762,60.29,60.4498,136036.0
2022-09-13 11:00:00,64.31,64.47,64.2,64.3,140201.0,60.4498,60.6002,60.3464,60.4404,140201.0
2022-09-13 11:30:00,64.3,64.43,64.05,64.35,119155.0,60.4404,60.5626,60.2054,60.4874,119155.0
2022-09-13 12:00:00,64.34,64.49,64.16,64.23,80968.0,60.478,60.619,60.3088,60.3746,80968.0
2022-09-13 12:30:00,64.23,64.34,64.06,64.1,63499.0,60.3746,60.478,60.2148,60.2524,63499.0
2022-09-13 13:00:00,64.08,64.55,64.01,64.54,97532.0,60.2336,60.6754,60.1678,60.666,97532.0
2022-09-13 13:30:00,64.54,64.57,64.18,64.25,77967.0,60.666,60.6942,60.3276,60.3934,77967.0
2022-09-13 14:00:00,64.26,64.4,64.17,64.22,75074.0,60.4028,60.5344,60.3182,60.3652,75074.0
2022-09-13 14:30:00,64.23,64.25,63.95,64.07,102805.0,60.3746,60.3934,60.1114,60.2242,102805.0
2022-09-13 15:00:00,64.09,64.13,63.45,63.48,266530.0,60.243,60.2806,59.6414,59.6696,266530.0
2022-09-13 15:30:00,63.48,63.57,62.94,63.18,1082989.0,59.6696,59.7542,59.162,59.3876,1082989.0
2022-09-14 09:30:00,63.58,64.25,63.15,64.25,244207.0,59.7636,60.3934,59.3594,60.3934,244207.0
2022-09-14 10:00:00,64.25,64.3,63.87,63.87,672883.0,60.3934,60.4404,60.0362,60.0362,672883.0
2022-09-14 10:30:00,63.85,65.09,63.8,65.07,738027.0,60.0174,61.183,59.9704,61.1642,738027.0
2022-09-14 11:00:00,65.08,65.53,64.77,65.17,221685.0,61.1736,61.5966,60.8822,61.2582,221685.0
2022-09-14 11:30:00,65.17,65.39,64.95,65.18,242008.0,61.2582,61.465,61.0514,61.2676,242008.0
2022-09-14 12:00:00,65.2,65.6,65.02,65.47,233485.0,61.2864,61.6624,61.1172,61.5402,233485.0
2022-09-14 12:30:00,65.51,65.95,65.4,65.88,331211.0,61.5778,61.9913,61.4744,61.9255,331211.0
2022-09-14 13:00:00,65.88,66.09,65.62,65.68,248885.0,61.9255,62.1229,61.6811,61.7375,248885.0
2022-09-14 13:30:00,65.68,65.69,64.99,65.08,248609.0,61.7375,61.7469,61.089,61.1736,248609.0
2022-09-14 14:00:00,65.09,65.35,64.94,65.29,134799.0,61.183,61.4274,61.042,61.371,134799.0
2022-09-14 14:30:00,65.28,65.38,64.94,64.96,149323.0,61.3616,61.4556,61.042,61.0608,149323.0
2022-09-14 15:00:00,64.97,65.09,64.7,64.85,224965.0,61.0702,61.183,60.8164,60.9574,224965.0
2022-09-14 15:30:00,64.86,65.77,64.58,65.71,859683.0,60.9668,61.8221,60.7036,61.7657,859683.0
2022-09-15 09:30:00,65.45,66.61,65.12,66.42,267418.0,61.5214,62.6117,61.2112,62.4331,267418.0
2022-09-15 10:00:00,66.45,66.57,65.94,65.96,132236.0,62.4613,62.5741,61.9819,62.0007,132236.0
2022-09-15 10:30:00,65.99,66.14,65.39,65.39,168341.0,62.0289,62.1699,61.465,61.465,168341.0
2022-09-15 11:00:00,65.39,65.41,64.59,65.24,209023.0,61.465,61.4838,60.713,61.324,209023.0
2022-09-15 11:30:00,65.23,65.51,65.07,65.25,156834.0,61.3146,61.5778,61.1642,61.3334,156834.0
2022-09-15 12:00:00,65.25,65.28,64.82,64.84,129182.0,61.3334,61.3616,60.9292,60.948,129182.0
2022-09-15 12:30:00,64.85,65.17,64.84,65.14,64876.0,60.9574,61.2582,60.948,61.23,64876.0
2022-09-15 13:00:00,65.15,65.63,65.15,65.45,93471.0,61.2394,61.6905,61.2394,61.5214,93471.0
2022-09-15 13:30:00,65.45,65.46,65.05,65.13,114946.0,61.5214,61.5308,61.1454,61.2206,114946.0
2022-09-15 14:00:00,65.13,65.14,64.66,64.89,73322.0,61.2206,61.23,60.7788,60.995,73322.0
2022-09-15 14:30:00,64.9,65.02,64.54,64.57,75870.0,61.0044,61.1172,60.666,60.6942,75870.0
2022-09-15 15:00:00,64.58,64.65,63.98,64.02,163307.0,60.7036,60.7694,60.1396,60.1772,163307.0
2022-09-15 15:30:00,64.01,64.7,63.96,64.58,638575.0,60.1678,60.8164,60.1208,60.7036,638575.0
2022-09-16 09:30:00,63.88,64.29,63.26,63.89,652498.0,60.0456,60.431,59.4628,60.055,652498.0
2022-09-16 10:00:00,63.88,64.87,63.87,64.56,114680.0,60.0456,60.9762,60.0362,60.6848,114680.0
2022-09-16 10:30:00,64.58,65.05,64.26,64.26,141703.0,60.7036,61.1454,60.4028,60.4028,141703.0
2022-09-16 11:00:00,64.27,64.51,64.02,64.14,74925.0,60.4122,60.6378,60.1772,60.29,74925.0
2022-09-16 11:30:00,64.11,64.39,63.82,64.37,68621.0,60.2618,60.525,59.9892,60.5062,68621.0
2022-09-16 12:00:00,64.4,64.4,63.88,64.02,61122.0,60.5344,60.5344,60.0456,60.1772,61122.0
2022-09-16 12:30:00,64.01,64.43,64.0,64.41,55053.0,60.1678,60.5626,60.1584,60.5438,55053.0
2022-09-16 13:00:00,64.44,64.5,64.2,64.29,54477.0,60.572,60.6284,60.3464,60.431,54477.0
2022-09-16 13:30:00,64.28,64.62,64.28,64.56,200209.0,60.4216,60.7412,60.4216,60.6848,200209.0
2022-09-16 14:00:00,64.57,65.13,64.55,65.04,168194.0,60.6942,61.2206,60.6754,61.136,168194.0
2022-09-16 14:30:00,65.04,65.33,64.89,65.27,133831.0,61.136,61.4086,60.995,61.3522,133831.0
2022-09-16 15:00:00,65.26,65.63,65.19,65.22,242317.0,61.3428,61.6905,61.277,61.3052,242317.0
2022-09-16 15:30:00,65.25,65.76,65.11,65.71,742418.0,61.3334,61.8127,61.2018,61.7657,742418.0
2022-09-19 09:30:00,64.83,66.13,64.81,66.03,168535.0,60.9386,62.1605,60.9198,62.0665,168535.0
2022-09-19 10:00:00,66.06,66.37,65.83,66.32,111587.0,62.0947,62.3861,61.8785,62.3391,111587.0
2022-09-19 10:30:00,66.34,66.86,66.17,66.85,272166.0,62.3579,62.8467,62.1981,62.8373,272166.0
2022-09-19 11:00:00,66.86,66.92,66.31,66.31,187998.0,62.8467,62.9031,62.3297,62.3297,187998.0
2022-09-19 11:30:00,66.31,66.41,65.97,65.97,158796.0,62.3297,62.4237,62.0101,62.0101,158796.0
2022-09-19 12:00:00,65.96,66.12,65.81,66.09,71554.0,62.0007,62.1511,61.8597,62.1229,71554.0
2022-09-19 12:30:00,66.08,66.46,66.07,66.46,99928.0,62.1135,62.4707,62.1041,62.4707,99928.0
2022-09-19 13:00:00,66.48,66.49,66.05,66.49,73914.0,62.4895,62.4989,62.0853,62.4989,73914.0
2022-09-19 13:30:00,66.48,66.49,66.2,66.23,99785.0,62.4895,62.4989,62.2263,62.2545,99785.0
2022-09-19 14:00:00,66.26,66.43,66.18,66.34,114463.0,62.2827,62.4425,62.2075,62.3579,114463.0
2022-09-19 14:30:00,66.35,66.59,66.34,66.46,102318.0,62.3673,62.5929,62.3579,62.4707,102318.0
2022-09-19 15:00:00,66.47,66.84,66.47,66.71,183643.0,62.4801,62.8279,62.4801,62.7057,183643.0
2022-09-19 15:30:00,66.72,66.93,66.59,66.9,554516.0,62.7151,62.9125,62.5929,62.8843,554516.0
2022-09-20 09:30:00,66.21,66.79,66.03,66.56,154714.0,62.2357,62.7809,62.0665,62.5647,154714.0
2022-09-20 10:00:00,66.53,66.76,66.25,66.31,102563.0,62.5365,62.7527,62.2733,62.3297,102563.0
2022-09-20 10:30:00,66.24,66.24,65.87,66.02,188754.0,62.2639,62.2639,61.9161,62.0571,188754.0
2022-09-20 11:00:00,66.02,66.31,65.91,66.02,168114.0,62.0571,62.3297,61.9537,62.0571,168114.0
2022-09-20 11:30:00,66.01,66.24,65.78,66.16,115758.0,62.0477,62.2639,61.8315,62.1887,115758.0
2022-09-20 12:00:00,66.16,66.19,65.6,65.6,117668.0,62.1887,62.2169,61.6624,61.6624,117668.0
2022-09-20 12:30:00,65.61,65.68,65.38,65.67,161186.0,61.6717,61.7375,61.4556,61.7281,161186.0
2022-09-20 13:00:00,65.68,65.81,65.39,65.42,130663.0,61.7375,61.8597,61.465,61.4932,130663.0
2022-09-20 13:30:00,65.41,65.41,65.09,65.13,129177.0,61.4838,61.4838,61.183,61.2206,129177.0
2022-09-20 14:00:00,65.09,65.59,65.09,65.44,148425.0,61.183,61.653,61.183,61.512,148425.0
2022-09-20 14:30:00,65.42,65.74,65.25,65.51,175356.0,61.4932,61.7939,61.3334,61.5778,175356.0
2022-09-20 15:00:00,65.5,65.74,65.36,65.48,332218.0,61.5684,61.7939,61.4368,61.5496,332218.0
2022-09-20 15:30:00,65.47,65.82,65.31,65.38,855242.0,61.5402,61.8691,61.3898,61.4556,855242.0
2022-09-21 09:30:00,65.6,66.78,65.34,66.62,246448.0,61.6624,62.7715,61.418,62.6211,246448.0
2022-09-21 10:00:00,66.65,66.99,66.63,66.98,105067.0,62.6493,62.9689,62.6305,62.9595,105067.0
2022-09-21 10:30:00,67.0,67.0,66.67,66.83,69405.0,62.9783,62.9783,62.6681,62.8185,69405.0
2022-09-21 11:00:00,66.83,66.89,66.62,66.84,66220.0,62.8185,62.8749,62.6211,62.8279,66220.0
2022-09-21 11:30:00,66.83,66.84,66.49,66.61,95566.0,62.8185,62.8279,62.4989,62.6117,95566.0
2022-09-21 12:00:00,66.6,66.62,66.38,66.45,48940.0,62.6023,62.6211,62.3955,62.4613,48940.0
2022-09-21 12:30:00,66.47,66.69,66.44,66.44,70726.0,62.4801,62.6869,62.4519,62.4519,70726.0
2022-09-21 13:00:00,66.45,66.52,66.28,66.39,52703.0,62.4613,62.5271,62.3015,62.4049,52703.0
2022-09-21 13:30:00,66.46,66.9,66.44,66.85,89603.0,62.4707,62.8843,62.4519,62.8373,89603.0
2022-09-21 14:00:00,66.81,66.81,64.94,65.6,156630.0,62.7997,62.7997,61.042,61.6624,156630.0
2022-09-21 14:30:00,65.56,67.61,65.32,67.28,291725.0,61.6248,63.5517,61.3992,63.2415,291725.0
2022-09-21 15:00:00,67.31,67.52,65.81,65.85,261341.0,63.2697,63.4671,61.8597,61.8973,261341.0
2022-09-21 15:30:00,65.83,65.83,64.68,64.73,638385.0,61.8785,61.8785,60.7976,60.8446,638385.0
2022-09-22 09:30:00,64.65,64.7,63.47,63.49,168913.0,60.7694,60.8164,59.6602,59.679,168913.0
2022-09-22 10:00:00,63.45,63.79,63.12,63.43,119686.0,59.6414,59.961,59.3312,59.6226,119686.0
2022-09-22 10:30:00,63.46,63.67,62.93,63.0,166579.0,59.6508,59.8482,59.1526,59.2184,166579.0
2022-09-22 11:00:00,62.99,63.25,62.89,63.21,104079.0,59.209,59.4534,59.115,59.4158,104079.0
2022-09-22 11:30:00,63.21,63.36,63.02,63.13,188155.0,59.4158,59.5568,59.2372,59.3406,188155.0
2022-09-22 12:00:00,63.13,63.46,63.08,63.34,172176.0,59.3406,59.6508,59.2936,59.538,172176.0
2022-09-22 12:30:00,63.3,63.59,63.21,63.37,86333.0,59.5004,59.773,59.4158,59.5662,86333.0
2022-09-22 13:00:00,63.37,63.42,63.12,63.3,193164.0,59.5662,59.6132,59.3312,59.5004,193164.0
2022-09-22 13:30:00,63.32,63.53,63.25,63.46,176049.0,59.5192,59.7166,59.4534,59.6508,176049.0
2022-09-22 14:00:00,63.43,63.48,62.92,63.01,70517.0,59.6226,59.6696,59.1432,59.2278,70517.0
2022-09-22 14:30:00,63.01,63.22,62.91,63.16,64122.0,59.2278,59.4252,59.1338,59.3688,64122.0
2022-09-22 15:00:00,63.19,63.82,63.19,63.68,122107.0,59.397,59.9892,59.397,59.8576,122107.0
2022-09-22 15:30:00,63.7,64.14,63.27,63.3,555814.0,59.8764,60.29,59.4722,59.5004,555814.0
2022-09-23 09:30:00,62.59,62.9,61.17,61.21,338069.0,58.833,59.1244,57.4983,57.5359,338069.0
2022-09-23 10:00:00,61.16,61.43,61.03,61.43,121818.0,57.4889,57.7427,57.3667,57.7427,121818.0
2022-09-23 10:30:00,61.42,61.63,61.08,61.36,116824.0,57.7333,57.9307,57.4137,57.6769,116824.0
2022-09-23 11:00:00,61.36,61.47,61.07,61.2,204994.0,57.6769,57.7803,57.4043,57.5265,204994.0
2022-09-23 11:30:00,61.23,61.34,60.84,61.09,104643.0,57.5547,57.6581,57.1881,57.4231,104643.0
2022-09-23 12:00:00,61.08,61.14,60.75,60.86,130231.0,57.4137,57.4701,57.1035,57.2069,130231.0
2022-09-23 12:30:00,60.83,61.21,60.79,61.2,114803.0,57.1787,57.5359,57.1411,57.5265,114803.0
2022-09-23 13:00:00,61.18,61.34,60.97,60.99,55900.0,57.5077,57.6581,57.3103,57.3291,55900.0
2022-09-23 13:30:00,60.97,61.53,60.97,61.46,217850.0,57.3103,57.8367,57.3103,57.7709,217850.0
2022-09-23 14:00:00,61.42,61.61,61.1,61.48,142621.0,57.7333,57.9119,57.4325,57.7897,142621.0
2022-09-23 14:30:00,61.48,61.48,61.1,61.15,99434.0,57.7897,57.7897,57.4325,57.4795,99434.0
2022-09-23 15:00:00,61.14,61.8,61.14,61.77,138080.0,57.4701,58.0904,57.4701,58.0622,138080.0
2022-09-23 15:30:00,61.75,62.26,61.73,62.19,534183.0,58.0434,58.5228,58.0246,58.457,534183.0
2022-09-26 09:30:00,62.26,62.97,62.01,62.95,191486.0,58.5228,59.1902,58.2878,59.1714,191486.0
2022-09-26 10:00:00,62.94,63.27,62.66,63.15,111760.0,59.162,59.4722,58.8988,59.3594,111760.0
2022-09-26 10:30:00,63.11,63.12,62.44,62.63,196382.0,59.3218,59.3312,58.692,58.8706,196382.0
2022-09-26 11:00:00,62.65,62.68,61.84,61.86,143479.0,58.8894,58.9176,58.128,58.1468,143479.0
2022-09-26 11:30:00,61.85,62.04,61.66,61.94,179355.0,58.1374,58.316,57.9588,58.222,179355.0
2022-09-26 12:00:00,61.95,61.95,61.37,61.38,117584.0,58.2314,58.2314,57.6863,57.6957,117584.0
2022-09-26 12:30:00,61.37,61.94,61.27,61.85,117124.0,57.6863,58.222,57.5923,58.1374,117124.0
2022-09-26 13:00:00,61.85,61.85,61.35,61.39,110815.0,58.1374,58.1374,57.6675,57.7051,110815.0
2022-09-26 13:30:00,61.39,61.66,61.33,61.36,169897.0,57.7051,57.9588,57.6487,57.6769,169897.0
2022-09-26 14:00:00,61.34,61.8,61.34,61.58,124994.0,57.6581,58.0904,57.6581,57.8837,124994.0
2022-09-26 14:30:00,61.64,62.2,61.54,62.05,127806.0,57.94,58.4664,57.8461,58.3254,127806.0
2022-09-26 15:00:00,62.09,62.32,61.92,62.05,200770.0,58.363,58.5792,58.2032,58.3254,200770.0
2022-09-26 15:30:00,62.06,62.27,61.4,61.46,798022.0,58.3348,58.5322,57.7145,57.7709,798022.0
2022-09-27 09:30:00,62.49,63.04,62.24,62.3,111770.0,58.739,59.256,58.504,58.5604,111770.0
2022-09-27 10:00:00,62.31,62.46,61.87,62.2,54656.0,58.5698,58.7108,58.1562,58.4664,54656.0
2022-09-27 10:30:00,62.16,62.59,62.13,62.48,68259.0,58.4288,58.833,58.4006,58.7296,68259.0
2022-09-27 11:00:00,62.51,62.73,61.98,62.03,80677.0,58.7578,58.9646,58.2596,58.3066,80677.0
2022-09-27 11:30:00,62.06,62.3,62.01,62.05,50638.0,58.3348,58.5604,58.2878,58.3254,50638.0
2022-09-27 12:00:00,62.03,62.03,61.28,61.55,79998.0,58.3066,58.3066,57.6017,57.8555,79998.0
2022-09-27 12:30:00,61.54,61.71,61.39,61.63,38619.0,57.8461,58.0058,57.7051,57.9307,38619.0
2022-09-27 13:00:00,61.61,61.67,61.35,61.65,62398.0,57.9119,57.9682,57.6675,57.9494,62398.0
2022-09-27 13:30:00,61.6,61.77,61.45,61.75,73276.0,57.9025,58.0622,57.7615,58.0434,73276.0
2022-09-27 14:00:00,61.75,61.96,61.61,61.83,96520.0,58.0434,58.2408,57.9119,58.1186,96520.0
2022-09-27 14:30:00,61.83,62.48,61.72,62.35,152213.0,58.1186,58.7296,58.0152,58.6074,152213.0
2022-09-27 15:00:00,62.35,62.41,62.04,62.11,192005.0,58.6074,58.6638,58.316,58.3818,192005.0
2022-09-27 15:30:00,62.14,62.64,61.98,62.5,558308.0,58.41,58.88,58.2596,58.7484,558308.0
2022-09-28 09:30:00,62.24,63.09,61.95,62.96,145626.0,58.504,59.303,58.2314,59.1808,145626.0
2022-09-28 10:00:00,62.96,63.49,62.85,63.47,542548.0,59.1808,59.679,59.0774,59.6602,542548.0
2022-09-28 10:30:00,63.47,63.52,63.04,63.14,145363.0,59.6602,59.7072,59.256,59.35,145363.0
2022-09-28 11:00:00,63.08,63.66,63.08,63.27,161109.0,59.2936,59.8388,59.2936,59.4722,161109.0
2022-09-28 11:30:00,63.29,63.66,63.14,63.63,62109.0,59.491,59.8388,59.35,59.8106,62109.0
2022-09-28 12:00:00,63.63,63.86,63.45,63.49,81363.0,59.8106,60.0268,59.6414,59.679,81363.0
2022-09-28 12:30:00,63.5,63.61,63.35,63.48,61484.0,59.6884,59.7918,59.5474,59.6696,61484.0
2022-09-28 13:00:00,63.51,63.67,63.37,63.52,55786.0,59.6978,59.8482,59.5662,59.7072,55786.0
2022-09-28 13:30:00,63.53,63.53,63.18,63.33,63867.0,59.7166,59.7166,59.3876,59.5286,63867.0
2022-09-28 14:00:00,63.34,63.51,63.29,63.5,34918.0,59.538,59.6978,59.491,59.6884,34918.0
2022-09-28 14:30:00,63.52,63.66,63.4,63.64,42027.0,59.7072,59.8388,59.5944,59.82,42027.0
2022-09-28 15:00:00,63.63,63.98,63.58,63.95,113892.0,59.8106,60.1396,59.7636,60.1114,113892.0
2022-09-28 15:30:00,63.96,64.24,63.86,63.89,472219.0,60.1208,60.384,60.0268,60.055,472219.0
2022-09-29 09:30:00,63.03,63.09,61.78,62.04,165800.0,59.2466,59.303,58.0716,58.316,165800.0
2022-09-29 10:00:00,62.04,62.07,61.55,61.79,321776.0,58.316,58.3442,57.8555,58.081,321776.0
2022-09-29 10:30:00,61.79,61.8,61.44,61.46,179309.0,58.081,58.0904,57.7521,57.7709,179309.0
2022-09-29 11:00:00,61.45,61.67,61.24,61.44,114931.0,57.7615,57.9682,57.5641,57.7521,114931.0
2022-09-29 11:30:00,61.47,61.87,61.34,61.65,62897.0,57.7803,58.1562,57.6581,57.9494,62897.0
2022-09-29 12:00:00,61.64,61.78,61.34,61.43,106543.0,57.94,58.0716,57.6581,57.7427,106543.0
2022-09-29 12:30:00,61.43,61.62,61.33,61.39,108394.0,57.7427,57.9213,57.6487,57.7051,108394.0
2022-09-29 13:00:00,61.39,61.41,61.19,61.24,58338.0,57.7051,57.7239,57.5171,57.5641,58338.0
2022-09-29 13:30:00,61.25,61.37,60.8,60.81,280567.0,57.5735,57.6863,57.1505,57.1599,280567.0
2022-09-29 14:00:00,60.81,61.09,60.76,61.02,76973.0,57.1599,57.4231,57.1129,57.3573,76973.0
2022-09-29 14:30:00,61.03,61.24,60.83,60.89,107600.0,57.3667,57.5641,57.1787,57.2351,107600.0
2022-09-29 15:00:00,60.89,61.47,60.89,61.4,202530.0,57.2351,57.7803,57.2351,57.7145,202530.0
2022-09-29 15:30:00,61.4,62.1,61.37,62.0,767184.0,57.7145,58.3724,57.6863,58.2784,767184.0
2022-09-30 09:30:00,61.28,62.09,61.25,61.85,167630.0,57.6017,58.363,57.5735,58.1374,167630.0
2022-09-30 10:00:00,61.89,62.15,61.62,62.12,138697.0,58.175,58.4194,57.9213,58.3912,138697.0
2022-09-30 10:30:00,62.07,62.5,62.02,62.43,122482.0,58.3442,58.7484,58.2972,58.6826,122482.0
2022-09-30 11:00:00,62.44,63.0,62.32,62.56,136050.0,58.692,59.2184,58.5792,58.8048,136050.0
2022-09-30 11:30:00,62.59,62.8,62.2,62.3,127819.0,58.833,59.0304,58.4664,58.5604,127819.0
2022-09-30 12:00:00,62.27,62.27,61.82,62.04,146232.0,58.5322,58.5322,58.1092,58.316,146232.0
2022-09-30 12:30:00,62.0,62.27,61.99,62.01,112225.0,58.2784,58.5322,58.269,58.2878,112225.0
2022-09-30 13:00:00,62.01,62.29,61.95,62.24,60015.0,58.2878,58.551,58.2314,58.504,60015.0
2022-09-30 13:30:00,62.23,62.26,61.62,61.81,91768.0,58.4946,58.5228,57.9213,58.0998,91768.0
2022-09-30 14:00:00,61.78,62.04,61.68,61.76,82623.0,58.0716,58.316,57.9776,58.0528,82623.0
2022-09-30 14:30:00,61.8,61.92,61.5,61.57,100920.0,58.0904,58.2032,57.8085,57.8743,100920.0
2022-09-30 15:00:00,61.55,61.85,61.43,61.65,118897.0,57.8555,58.1374,57.7427,57.9494,118897.0
2022-09-30 15:30:00,61.65,61.8,60.96,61.04,811685.0,57.9494,58.0904,57.3009,57.3761,811685.0
2022-10-03 09:30:00,62.21,62.53,61.44,62.33,151560.0,58.4758,58.7766,57.7521,58.5886,151560.0
2022-10-03 10:00:00,62.29,63.49,62.28,63.45,215895.0,58.551,59.679,58.5416,59.6414,215895.0
2022-10-03 10:30:00,63.47,63.62,63.02,63.27,129572.0,59.6602,59.8012,59.2372,59.4722,129572.0
2022-10-03 11:00:00,63.27,63.74,63.21,63.73,105044.0,59.4722,59.914,59.4158,59.9046,105044.0
2022-10-03 11:30:00,63.74,63.77,63.33,63.46,99613.0,59.914,59.9422,59.5286,59.6508,99613.0
2022-10-03 12:00:00,63.45,63.84,63.38,63.41,129706.0,59.6414,60.008,59.5756,59.6038,129706.0
2022-10-03 12:30:00,63.4,63.51,63.18,63.37,87560.0,59.5944,59.6978,59.3876,59.5662,87560.0
2022-10-03 13:00:00,63.36,63.62,63.31,63.6,88775.0,59.5568,59.8012,59.5098,59.7824,88775.0
2022-10-03 13:30:00,63.61,63.78,63.54,63.66,84242.0,59.7918,59.9516,59.726,59.8388,84242.0
2022-10-03 14:00:00,63.67,63.96,63.58,63.96,109794.0,59.8482,60.1208,59.7636,60.1208,109794.0
2022-10-03 14:30:00,63.95,64.11,63.87,64.04,160189.0,60.1114,60.2618,60.0362,60.196,160189.0
2022-10-03 15:00:00,64.05,64.31,63.93,64.2,214547.0,60.2054,60.4498,60.0926,60.3464,214547.0
2022-10-03 15:30:00,64.21,64.23,63.59,63.64,666630.0,60.3558,60.3746,59.773,59.82,666630.0
2022-10-04 09:30:00,65.45,66.36,65.17,66.28,235895.0,61.5214,62.3767,61.2582,62.3015,235895.0
2022-10-04 10:00:00,66.31,66.68,66.14,66.28,269946.0,62.3297,62.6775,62.1699,62.3015,269946.0
2022-10-04 10:30:00,66.3,66.7,66.24,66.56,161859.0,62.3203,62.6963,62.2639,62.5647,161859.0
2022-10-04 11:00:00,66.57,66.7,66.33,66.6,132192.0,62.5741,62.6963,62.3485,62.6023,132192.0
2022-10-04 11:30:00,66.61,66.76,66.48,66.72,107549.0,62.6117,62.7527,62.4895,62.7151,107549.0
2022-10-04 12:00:00,66.7,66.77,66.41,66.64,71202.0,62.6963,62.7621,62.4237,62.6399,71202.0
2022-10-04 12:30:00,66.63,66.75,66.4,66.61,62592.0,62.6305,62.7433,62.4143,62.6117,62592.0
2022-10-04 13:00:00,66.59,66.7,66.05,66.28,61973.0,62.5929,62.6963,62.0853,62.3015,61973.0
2022-10-04 13:30:00,66.3,66.66,66.21,66.56,81525.0,62.3203,62.6587,62.2357,62.5647,81525.0
2022-10-04 14:00:00,66.56,66.66,66.39,66.39,68146.0,62.5647,62.6587,62.4049,62.4049,68146.0
2022-10-04 14:30:00,66.38,66.62,66.36,66.51,71778.0,62.3955,62.6211,62.3767,62.5177,71778.0
2022-10-04 15:00:00,66.52,66.6,66.25,66.46,103710.0,62.5271,62.6023,62.2733,62.4707,103710.0
2022-10-04 15:30:00,66.44,66.76,66.24,66.71,656237.0,62.4519,62.7527,62.2639,62.7057,656237.0
2022-10-05 09:30:00,65.77,66.04,65.43,65.84,169254.0,61.8221,62.0759,61.5026,61.8879,169254.0
2022-10-05 10:00:00,65.84,65.89,65.23,65.39,106869.0,61.8879,61.9349,61.3146,61.465,106869.0
2022-10-05 10:30:00,65.35,65.54,65.15,65.34,93658.0,61.4274,61.606,61.2394,61.418,93658.0
2022-10-05 11:00:00,65.33,65.91,65.33,65.86,71749.0,61.4086,61.9537,61.4086,61.9067,71749.0
2022-10-05 11:30:00,65.88,66.37,65.85,66.23,51750.0,61.9255,62.3861,61.8973,62.2545,51750.0
2022-10-05 12:00:00,66.24,66.78,66.04,66.64,65459.0,62.2639,62.7715,62.0759,62.6399,65459.0
2022-10-05 12:30:00,66.63,66.97,66.54,66.82,84095.0,62.6305,62.9501,62.5459,62.8091,84095.0
2022-10-05 13:00:00,66.8,67.4,66.8,67.33,82582.0,62.7903,63.3543,62.7903,63.2885,82582.0
2022-10-05 13:30:00,67.34,67.37,67.08,67.08,66818.0,63.2979,63.3261,63.0535,63.0535,66818.0
2022-10-05 14:00:00,67.08,67.35,67.02,67.29,144873.0,63.0535,63.3073,62.9971,63.2509,144873.0
2022-10-05 14:30:00,67.29,67.52,67.18,67.5,68757.0,63.2509,63.4671,63.1475,63.4483,68757.0
2022-10-05 15:00:00,67.55,67.92,67.55,67.72,149989.0,63.4953,63.8431,63.4953,63.6551,149989.0
2022-10-05 15:30:00,67.72,67.89,67.25,67.4,622137.0,63.6551,63.8149,63.2133,63.3543,622137.0
2022-10-06 09:30:00,67.19,68.39,67.11,67.9,111628.0,63.1569,64.2849,63.0817,63.8243,111628.0
2022-10-06 10:00:00,67.93,67.97,66.91,66.94,140119.0,63.8525,63.8901,62.8937,62.9219,140119.0
2022-10-06 10:30:00,66.93,67.72,66.89,67.7,96647.0,62.9125,63.6551,62.8749,63.6363,96647.0
2022-10-06 11:00:00,67.72,67.84,67.31,67.73,131848.0,63.6551,63.7679,63.2697,63.6645,131848.0
2022-10-06 11:30:00,67.73,67.97,67.3,67.33,79781.0,63.6645,63.8901,63.2603,63.2885,79781.0
2022-10-06 12:00:00,67.31,67.51,67.14,67.51,70441.0,63.2697,63.4577,63.1099,63.4577,70441.0
2022-10-06 12:30:00,67.51,67.81,67.34,67.6,59924.0,63.4577,63.7397,63.2979,63.5423,59924.0
2022-10-06 13:00:00,67.63,67.89,67.47,67.87,164051.0,63.5705,63.8149,63.4201,63.7961,164051.0
2022-10-06 13:30:00,67.87,67.88,67.63,67.65,47485.0,63.7961,63.8055,63.5705,63.5893,47485.0
2022-10-06 14:00:00,67.64,67.67,67.27,67.45,76203.0,63.5799,63.6081,63.2321,63.4013,76203.0
2022-10-06 14:30:00,67.46,67.56,67.06,67.22,108425.0,63.4107,63.5047,63.0347,63.1851,108425.0
2022-10-06 15:00:00,67.24,67.37,67.09,67.31,111595.0,63.2039,63.3261,63.0629,63.2697,111595.0
2022-10-06 15:30:00,67.32,67.34,67.03,67.09,451378.0,63.2791,63.2979,63.0065,63.0629,451378.0
2022-10-07 09:30:00,65.1,65.52,64.61,64.62,268962.0,61.1924,61.5872,60.7318,60.7412,268962.0
2022-10-07 10:00:00,64.59,65.32,64.49,65.06,88690.0,60.713,61.3992,60.619,61.1548,88690.0
2022-10-07 10:30:00,65.08,65.2,64.84,64.94,72053.0,61.1736,61.2864,60.948,61.042,72053.0
2022-10-07 11:00:00,64.92,65.06,64.29,64.57,85106.0,61.0232,61.1548,60.431,60.6942,85106.0
2022-10-07 11:30:00,64.59,64.67,64.07,64.33,107908.0,60.713,60.7882,60.2242,60.4686,107908.0
2022-10-07 12:00:00,64.34,64.45,64.1,64.19,79051.0,60.478,60.5814,60.2524,60.337,79051.0
2022-10-07 12:30:00,64.19,64.25,63.94,64.19,73349.0,60.337,60.3934,60.102,60.337,73349.0
2022-10-07 13:00:00,64.2,64.22,63.81,63.96,86759.0,60.3464,60.3652,59.9798,60.1208,86759.0
2022-10-07 13:30:00,63.96,64.16,63.82,63.83,67557.0,60.1208,60.3088,59.9892,59.9986,67557.0
2022-10-07 14:00:00,63.81,63.89,63.62,63.74,75184.0,59.9798,60.055,59.8012,59.914,75184.0
2022-10-07 14:30:00,63.75,63.96,63.65,63.85,71547.0,59.9234,60.1208,59.8294,60.0174,71547.0
2022-10-07 15:00:00,63.88,64.15,63.68,63.73,265215.0,60.0456,60.2994,59.8576,59.9046,265215.0
2022-10-07 15:30:00,63.73,64.0,63.48,63.84,1167330.0,59.9046,60.1584,59.6696,60.008,1167330.0
2022-10-10 09:30:00,63.82,64.01,62.13,62.2,262450.0,59.9892,60.1678,58.4006,58.4664,262450.0
2022-10-10 10:00:00,62.2,62.28,61.83,62.0,213974.0,58.4664,58.5416,58.1186,58.2784,213974.0
2022-10-10 10:30:00,61.97,62.07,60.95,61.05,143194.0,58.2502,58.3442,57.2915,57.3855,143194.0
2022-10-10 11:00:00,61.02,61.64,60.91,61.42,104741.0,57.3573,57.94,57.2539,57.7333,104741.0
2022-10-10 11:30:00,61.43,61.89,61.23,61.6,119875.0,57.7427,58.175,57.5547,57.9025,119875.0
2022-10-10 12:00:00,61.6,61.6,60.9,60.93,103260.0,57.9025,57.9025,57.2445,57.2727,103260.0
2022-10-10 12:30:00,60.93,61.25,60.92,61.13,81274.0,57.2727,57.5735,57.2633,57.4607,81274.0
2022-10-10 13:00:00,61.13,61.22,60.84,61.16,133397.0,57.4607,57.5453,57.1881,57.4889,133397.0
2022-10-10 13:30:00,61.13,61.99,61.13,61.75,236169.0,57.4607,58.269,57.4607,58.0434,236169.0
2022-10-10 14:00:00,61.74,61.76,61.1,61.23,130647.0,58.034,58.0528,57.4325,57.5547,130647.0
2022-10-10 14:30:00,61.24,61.59,61.18,61.43,99924.0,57.5641,57.8931,57.5077,57.7427,99924.0
2022-10-10 15:00:00,61.43,61.84,61.32,61.5,225859.0,57.7427,58.128,57.6393,57.8085,225859.0
2022-10-10 15:30:00,61.51,61.76,61.2,61.2,945784.0,57.8179,58.0528,57.5265,57.5265,945784.0
2022-10-11 09:30:00,60.04,60.2,58.87,58.88,519288.0,56.4361,56.5865,55.3363,55.3457,519288.0
2022-10-11 10:00:00,58.88,59.17,58.65,58.9,472679.0,55.3457,55.6183,55.1295,55.3645,472679.0
2022-10-11 10:30:00,58.86,59.47,58.7,59.02,173180.0,55.3269,55.9003,55.1765,55.4773,173180.0
2022-10-11 11:00:00,59.02,59.57,59.02,59.49,155101.0,55.4773,55.9943,55.4773,55.9191,155101.0
2022-10-11 11:30:00,59.55,60.7,59.53,60.42,168681.0,55.9755,57.0565,55.9567,56.7933,168681.0
2022-10-11 12:00:00,60.44,60.45,59.79,60.3,123238.0,56.8121,56.8215,56.2011,56.6805,123238.0
2022-10-11 12:30:00,60.3,61.15,60.26,60.57,140587.0,56.6805,57.4795,56.6429,56.9343,140587.0
2022-10-11 13:00:00,60.57,60.63,60.02,60.09,141221.0,56.9343,56.9907,56.4173,56.4831,141221.0
2022-10-11 13:30:00,60.1,60.32,59.97,60.28,101701.0,56.4925,56.6993,56.3703,56.6617,101701.0
2022-10-11 14:00:00,60.32,60.43,60.18,60.35,118872.0,56.6993,56.8027,56.5677,56.7275,118872.0
2022-10-11 14:30:00,60.36,60.4,59.22,59.27,136412.0,56.7369,56.7745,55.6653,55.7123,136412.0
2022-10-11 15:00:00,59.24,59.32,58.68,59.08,287235.0,55.6841,55.7593,55.1577,55.5337,287235.0
2022-10-11 15:30:00,59.07,59.57,58.94,59.56,878678.0,55.5243,55.9943,55.4021,55.9849,878678.0
2022-10-12 09:30:00,58.96,59.53,58.49,59.1,196594.0,55.4209,55.9567,54.9791,55.5525,196594.0
2022-10-12 10:00:00,59.14,59.36,58.4,58.63,152936.0,55.5901,55.7969,54.8945,55.1107,152936.0
2022-10-12 10:30:00,58.62,58.77,58.38,58.46,120501.0,55.1013,55.2423,54.8757,54.9509,120501.0
2022-10-12 11:00:00,58.42,58.93,58.42,58.73,125695.0,54.9133,55.3927,54.9133,55.2047,125695.0
2022-10-12 11:30:00,58.75,59.02,58.55,58.91,128633.0,55.2235,55.4773,55.0355,55.3739,128633.0
2022-10-12 12:00:00,58.9,58.95,58.54,58.62,149963.0,55.3645,55.4115,55.0261,55.1013,149963.0
2022-10-12 12:30:00,58.61,58.7,58.45,58.6,112078.0,55.0919,55.1765,54.9415,55.0825,112078.0
2022-10-12 13:00:00,58.61,58.7,58.39,58.49,162845.0,55.0919,55.1765,54.8851,54.9791,162845.0
2022-10-12 13:30:00,58.51,58.52,58.26,58.33,103684.0,54.9979,55.0073,54.7629,54.8287,103684.0
2022-10-12 14:00:00,58.34,58.61,58.23,58.45,203272.0,54.8381,55.0919,54.7347,54.9415,203272.0
2022-10-12 14:30:00,58.44,58.48,57.96,58.02,212189.0,54.9321,54.9697,54.4809,54.5373,212189.0
2022-10-12 15:00:00,58.02,58.17,57.93,58.08,426879.0,54.5373,54.6783,54.4527,54.5937,426879.0
2022-10-12 15:30:00,58.07,58.19,57.76,57.83,795243.0,54.5843,54.6971,54.2929,54.3587,795243.0
2022-10-13 09:30:00,55.97,56.13,54.77,55.76,512908.0,52.6104,52.7608,51.4824,52.413,512908.0
2022-10-13 10:00:00,55.76,56.78,55.57,55.94,639545.0,52.413,53.3718,52.2344,52.5822,639545.0
2022-10-13 10:30:00,55.93,57.36,55.88,57.08,427473.0,52.5728,53.917,52.5258,53.6538,427473.0
2022-10-13 11:00:00,57.08,59.78,56.9,58.97,431002.0,53.6538,56.1917,53.4846,55.4303,431002.0
2022-10-13 11:30:00,58.97,60.4,58.72,59.33,266604.0,55.4303,56.7745,55.1953,55.7687,266604.0
2022-10-13 12:00:00,59.34,59.59,58.48,58.57,172743.0,55.7781,56.0131,54.9697,55.0543,172743.0
2022-10-13 12:30:00,58.54,59.04,58.48,58.93,134752.0,55.0261,55.4961,54.9697,55.3927,134752.0
2022-10-13 13:00:00,58.94,59.79,58.94,59.65,166110.0,55.4021,56.2011,55.4021,56.0695,166110.0
2022-10-13 13:30:00,59.68,59.98,59.48,59.55,151118.0,56.0977,56.3797,55.9097,55.9755,151118.0
2022-10-13 14:00:00,59.54,59.57,58.93,58.94,148052.0,55.9661,55.9943,55.3927,55.4021,148052.0
2022-10-13 14:30:00,58.95,59.8,58.95,59.71,206433.0,55.4115,56.2105,55.4115,56.1259,206433.0
2022-10-13 15:00:00,59.71,59.92,59.48,59.59,260067.0,56.1259,56.3233,55.9097,56.0131,260067.0
2022-10-13 15:30:00,59.58,59.76,59.31,59.46,950418.0,56.0037,56.1729,55.7499,55.8909,950418.0
2022-10-14 09:30:00,60.1,60.34,58.43,58.45,157555.0,56.4925,56.7181,54.9227,54.9415,157555.0
2022-10-14 10:00:00,58.41,58.41,57.47,57.82,201719.0,54.9039,54.9039,54.0204,54.3493,201719.0
2022-10-14 10:30:00,57.83,58.19,57.61,58.11,135567.0,54.3587,54.6971,54.152,54.6219,135567.0
2022-10-14 11:00:00,58.08,58.63,57.94,58.21,213850.0,54.5937,55.1107,54.4621,54.7159,213850.0
2022-10-14 11:30:00,58.19,58.2,57.45,57.54,91082.0,54.6971,54.7065,54.0016,54.0862,91082.0
2022-10-14 12:00:00,57.53,57.84,57.38,57.8,112018.0,54.0768,54.3681,53.9358,54.3305,112018.0
2022-10-14 12:30:00,57.8,57.93,57.58,57.63,55679.0,54.3305,54.4527,54.1238,54.1708,55679.0
2022-10-14 13:00:00,57.63,57.85,57.6,57.8,78111.0,54.1708,54.3775,54.1426,54.3305,78111.0
2022-10-14 13:30:00,57.79,57.92,57.59,57.83,111080.0,54.3211,54.4433,54.1332,54.3587,111080.0
2022-10-14 14:00:00,57.82,57.82,57.41,57.52,79476.0,54.3493,54.3493,53.964,54.0674,79476.0
2022-10-14 14:30:00,57.49,57.75,57.42,57.75,92171.0,54.0392,54.2835,53.9734,54.2835,92171.0
2022-10-14 15:00:00,57.75,57.93,57.44,57.63,173906.0,54.2835,54.4527,53.9922,54.1708,173906.0
2022-10-14 15:30:00,57.62,57.75,57.19,57.32,730623.0,54.1614,54.2835,53.7572,53.8794,730623.0
2022-10-17 09:30:00,59.93,60.36,59.1,59.19,303682.0,56.3327,56.7369,55.5525,55.6371,303682.0
2022-10-17 10:00:00,59.19,59.51,59.01,59.09,92070.0,55.6371,55.9379,55.4679,55.5431,92070.0
2022-10-17 10:30:00,59.11,59.17,58.2,58.26,155866.0,55.5619,55.6183,54.7065,54.7629,155866.0
2022-10-17 11:00:00,58.26,58.91,58.22,58.86,141450.0,54.7629,55.3739,54.7253,55.3269,141450.0
2022-10-17 11:30:00,58.88,58.92,58.65,58.77,81836.0,55.3457,55.3833,55.1295,55.2423,81836.0
2022-10-17 12:00:00,58.79,58.88,58.49,58.73,61437.0,55.2611,55.3457,54.9791,55.2047,61437.0
2022-10-17 12:30:00,58.73,58.82,58.54,58.64,65738.0,55.2047,55.2893,55.0261,55.1201,65738.0
2022-10-17 13:00:00,58.67,58.8,58.52,58.74,96566.0,55.1483,55.2705,55.0073,55.2141,96566.0
2022-10-17 13:30:00,58.75,58.95,58.73,58.75,98350.0,55.2235,55.4115,55.2047,55.2235,98350.0
2022-10-17 14:00:00,58.75,58.86,58.66,58.76,76918.0,55.2235,55.3269,55.1389,55.2329,76918.0
2022-10-17 14:30:00,58.76,58.89,58.59,58.77,107195.0,55.2329,55.3551,55.0731,55.2423,107195.0
2022-10-17 15:00:00,58.77,58.88,58.51,58.86,129920.0,55.2423,55.3457,54.9979,55.3269,129920.0
2022-10-17 15:30:00,58.86,59.04,58.74,58.94,698105.0,55.3269,55.4961,55.2141,55.4021,698105.0
2022-10-18 09:30:00,60.9,61.49,60.22,60.34,191085.0,57.2445,57.7991,56.6053,56.7181,191085.0
2022-10-18 10:00:00,60.35,60.57,59.78,59.78,110851.0,56.7275,56.9343,56.1917,56.1917,110851.0
2022-10-18 10:30:00,59.75,59.77,59.26,59.41,72580.0,56.1635,56.1823,55.7029,55.8439,72580.0
2022-10-18 11:00:00,59.38,59.57,58.53,58.6,98020.0,55.8157,55.9943,55.0167,55.0825,98020.0
2022-10-18 11:30:00,58.6,59.02,58.17,58.94,148949.0,55.0825,55.4773,54.6783,55.4021,148949.0
2022-10-18 12:00:00,58.92,59.42,58.71,59.2,57316.0,55.3833,55.8533,55.1859,55.6465,57316.0
2022-10-18 12:30:00,59.17,59.66,59.09,59.29,83567.0,55.6183,56.0789,55.5431,55.7311,83567.0
2022-10-18 13:00:00,59.32,59.35,59.02,59.26,57594.0,55.7593,55.7875,55.4773,55.7029,57594.0
2022-10-18 13:30:00,59.29,59.56,59.25,59.47,108062.0,55.7311,55.9849,55.6935,55.9003,108062.0
2022-10-18 14:00:00,59.46,59.47,59.2,59.37,126994.0,55.8909,55.9003,55.6465,55.8063,126994.0
2022-10-18 14:30:00,59.37,59.37,58.25,58.63,173456.0,55.8063,55.8063,54.7535,55.1107,173456.0
2022-10-18 15:00:00,58.62,58.81,58.46,58.78,212327.0,55.1013,55.2799,54.9509,55.2517,212327.0
2022-10-18 15:30:00,58.78,59.34,58.78,59.26,422349.0,55.2517,55.7781,55.2517,55.7029,422349.0
2022-10-19 09:30:00,58.58,59.42,58.47,58.89,167845.0,55.0637,55.8533,54.9603,55.3551,167845.0
2022-10-19 10:00:00,58.88,60.06,58.76,60.04,79792.0,55.3457,56.4549,55.2329,56.4361,79792.0
2022-10-19 10:30:00,60.09,60.09,59.13,59.23,129449.0,56.4831,56.4831,55.5807,55.6747,129449.0
2022-10-19 11:00:00,59.22,59.64,59.14,59.26,122707.0,55.6653,56.0601,55.5901,55.7029,122707.0
2022-10-19 11:30:00,59.28,59.68,59.09,59.5,90309.0,55.7217,56.0977,55.5431,55.9285,90309.0
2022-10-19 12:00:00,59.49,59.53,59.04,59.11,74640.0,55.9191,55.9567,55.4961,55.5619,74640.0
2022-10-19 12:30:00,59.09,59.23,58.69,58.82,81182.0,55.5431,55.6747,55.1671,55.2893,81182.0
2022-10-19 13:00:00,58.78,58.86,58.41,58.71,92978.0,55.2517,55.3269,54.9039,55.1859,92978.0
2022-10-19 13:30:00,58.71,58.84,58.58,58.83,50903.0,55.1859,55.3081,55.0637,55.2987,50903.0
2022-10-19 14:00:00,58.82,59.19,58.75,59.1,52853.0,55.2893,55.6371,55.2235,55.5525,52853.0
2022-10-19 14:30:00,59.09,59.16,58.94,58.96,32305.0,55.5431,55.6089,55.4021,55.4209,32305.0
2022-10-19 15:00:00,58.95,59.22,58.81,59.05,119791.0,55.4115,55.6653,55.2799,55.5055,119791.0
2022-10-19 15:30:00,59.05,59.46,58.95,59.32,559137.0,55.5055,55.8909,55.4115,55.7593,559137.0
2022-10-20 09:30:00,58.57,60.34,58.57,60.16,201233.0,55.0543,56.7181,55.0543,56.5489,201233.0
2022-10-20 10:00:00,60.16,60.7,60.05,60.48,230104.0,56.5489,57.0565,56.4455,56.8497,230104.0
2022-10-20 10:30:00,60.52,60.65,60.16,60.65,159712.0,56.8873,57.0095,56.5489,57.0095,159712.0
2022-10-20 11:00:00,60.66,60.98,60.32,60.45,176568.0,57.0189,57.3197,56.6993,56.8215,176568.0
2022-10-20 11:30:00,60.46,60.72,60.31,60.41,90567.0,56.8309,57.0753,56.6899,56.7839,90567.0
2022-10-20 12:00:00,60.39,60.41,59.58,59.69,79860.0,56.7651,56.7839,56.0037,56.1071,79860.0
2022-10-20 12:30:00,59.66,59.72,59.3,59.53,97199.0,56.0789,56.1353,55.7405,55.9567,97199.0
2022-10-20 13:00:00,59.52,59.62,59.05,59.4,118251.0,55.9473,56.0413,55.5055,55.8345,118251.0
2022-10-20 13:30:00,59.4,59.43,58.92,59.08,100983.0,55.8345,55.8627,55.3833,55.5337,100983.0
2022-10-20 14:00:00,59.06,59.14,58.78,58.84,57304.0,55.5149,55.5901,55.2517,55.3081,57304.0
2022-10-20 14:30:00,58.81,59.34,58.78,59.22,122661.0,55.2799,55.7781,55.2517,55.6653,122661.0
2022-10-20 15:00:00,59.2,59.46,59.17,59.26,96748.0,55.6465,55.8909,55.6183,55.7029,96748.0
2022-10-20 15:30:00,59.26,59.49,58.97,59.24,458280.0,55.7029,55.9191,55.4303,55.6841,458280.0
2022-10-21 09:30:00,59.18,60.44,58.84,60.44,400356.0,55.6277,56.8121,55.3081,56.8121,400356.0
2022-10-21 10:00:00,60.44,61.0,60.11,60.15,222914.0,56.8121,57.3385,56.5019,56.5395,222914.0
2022-10-21 10:30:00,60.13,60.61,59.96,60.18,112938.0,56.5207,56.9719,56.3609,56.5677,112938.0
2022-10-21 11:00:00,60.21,60.52,59.9,60.49,97535.0,56.5959,56.8873,56.3045,56.8591,97535.0
2022-10-21 11:30:00,60.51,61.16,60.49,61.16,164220.0,56.8779,57.4889,56.8591,57.4889,164220.0
2022-10-21 12:00:00,61.16,61.44,60.83,60.87,137174.0,57.4889,57.7521,57.1787,57.2163,137174.0
2022-10-21 12:30:00,60.89,61.25,60.75,61.05,219399.0,57.2351,57.5735,57.1035,57.3855,219399.0
2022-10-21 13:00:00,61.04,61.28,61.0,61.08,106098.0,57.3761,57.6017,57.3385,57.4137,106098.0
2022-10-21 13:30:00,61.13,61.24,60.98,61.16,142211.0,57.4607,57.5641,57.3197,57.4889,142211.0
2022-10-21 14:00:00,61.16,61.35,61.0,61.18,104639.0,57.4889,57.6675,57.3385,57.5077,104639.0
2022-10-21 14:30:00,61.19,61.28,61.04,61.26,73456.0,57.5171,57.6017,57.3761,57.5829,73456.0
2022-10-21 15:00:00,61.24,61.79,61.19,61.79,147013.0,57.5641,58.081,57.5171,58.081,147013.0
2022-10-21 15:30:00,61.77,62.03,61.68,61.83,683226.0,58.0622,58.3066,57.9776,58.1186,683226.0
2022-10-24 09:30:00,61.72,62.52,61.37,61.75,143226.0,58.0152,58.7672,57.6863,58.0434,143226.0
2022-10-24 10:00:00,61.71,61.75,60.89,61.34,185246.0,58.0058,58.0434,57.2351,57.6581,185246.0
2022-10-24 10:30:00,61.31,61.81,61.08,61.75,96134.0,57.6299,58.0998,57.4137,58.0434,96134.0
2022-10-24 11:00:00,61.79,61.94,61.55,61.84,77513.0,58.081,58.222,57.8555,58.128,77513.0
2022-10-24 11:30:00,61.81,62.28,61.71,62.27,77589.0,58.0998,58.5416,58.0058,58.5322,77589.0
2022-10-24 12:00:00,62.24,62.27,62.03,62.07,58573.0,58.504,58.5322,58.3066,58.3442,58573.0
2022-10-24 12:30:00,62.06,62.18,61.92,62.01,50197.0,58.3348,58.4476,58.2032,58.2878,50197.0
2022-10-24 13:00:00,62.04,62.04,61.68,61.72,113787.0,58.316,58.316,57.9776,58.0152,113787.0
2022-10-24 13:30:00,61.69,62.13,61.66,61.96,83264.0,57.987,58.4006,57.9588,58.2408,83264.0
2022-10-24 14:00:00,61.98,62.28,61.94,62.23,69366.0,58.2596,58.5416,58.222,58.4946,69366.0
2022-10-24 14:30:00,62.21,62.47,62.2,62.44,79601.0,58.4758,58.7202,58.4664,58.692,79601.0
2022-10-24 15:00:00,62.46,62.63,62.43,62.5,159305.0,58.7108,58.8706,58.6826,58.7484,159305.0
2022-10-24 15:30:00,62.52,62.67,62.38,62.43,485327.0,58.7672,58.9082,58.6356,58.6826,485327.0
2022-10-25 09:30:00,62.55,64.88,62.51,64.51,1083301.0,58.7954,60.9856,58.7578,60.6378,1083301.0
2022-10-25 10:00:00,64.52,65.07,64.36,64.99,397848.0,60.6472,61.1642,60.4968,61.089,397848.0
2022-10-25 10:30:00,64.99,65.0,64.47,64.79,223260.0,61.089,61.0984,60.6002,60.901,223260.0
2022-10-25 11:00:00,64.79,65.32,64.75,65.01,170485.0,60.901,61.3992,60.8634,61.1078,170485.0
2022-10-25 11:30:00,65.02,65.19,64.88,64.92,132071.0,61.1172,61.277,60.9856,61.0232,132071.0
2022-10-25 12:00:00,64.92,64.96,64.67,64.77,117172.0,61.0232,61.0608,60.7882,60.8822,117172.0
2022-10-25 12:30:00,64.78,64.85,64.39,64.44,88920.0,60.8916,60.9574,60.525,60.572,88920.0
2022-10-25 13:00:00,64.45,64.57,64.1,64.25,127495.0,60.5814,60.6942,60.2524,60.3934,127495.0
2022-10-25 13:30:00,64.25,64.34,64.06,64.27,179173.0,60.3934,60.478,60.2148,60.4122,179173.0
2022-10-25 14:00:00,64.26,64.63,64.23,64.6,126279.0,60.4028,60.7506,60.3746,60.7224,126279.0
2022-10-25 14:30:00,64.61,64.68,64.32,64.34,156525.0,60.7318,60.7976,60.4592,60.478,156525.0
2022-10-25 15:00:00,64.34,64.5,64.25,64.5,277708.0,60.478,60.6284,60.3934,60.6284,277708.0
2022-10-25 15:30:00,64.5,64.69,64.32,64.5,719422.0,60.6284,60.807,60.4592,60.6284,719422.0
2022-10-26 09:30:00,62.79,63.33,62.1,63.09,346083.0,59.021,59.5286,58.3724,59.303,346083.0
2022-10-26 10:00:00,63.12,63.56,62.77,63.29,238884.0,59.3312,59.7448,59.0022,59.491,238884.0
2022-10-26 10:30:00,63.3,64.0,63.18,63.67,111078.0,59.5004,60.1584,59.3876,59.8482,111078.0
2022-10-26 11:00:00,63.69,64.39,63.67,64.34,124014.0,59.867,60.525,59.8482,60.478,124014.0
2022-10-26 11:30:00,64.33,64.58,64.06,64.2,110429.0,60.4686,60.7036,60.2148,60.3464,110429.0
2022-10-26 12:00:00,64.21,64.33,63.89,64.15,72347.0,60.3558,60.4686,60.055,60.2994,72347.0
2022-10-26 12:30:00,64.13,64.23,63.38,63.38,140986.0,60.2806,60.3746,59.5756,59.5756,140986.0
2022-10-26 13:00:00,63.38,63.38,62.56,62.59,253581.0,59.5756,59.5756,58.8048,58.833,253581.0
2022-10-26 13:30:00,62.62,62.95,62.46,62.93,184032.0,58.8612,59.1714,58.7108,59.1526,184032.0
2022-10-26 14:00:00,62.94,63.13,62.57,62.6,237116.0,59.162,59.3406,58.8142,58.8424,237116.0
2022-10-26 14:30:00,62.6,62.93,62.53,62.86,265795.0,58.8424,59.1526,58.7766,59.0868,265795.0
2022-10-26 15:00:00,62.85,62.88,62.58,62.61,346536.0,59.0774,59.1056,58.8236,58.8518,346536.0
2022-10-26 15:30:00,62.62,62.75,62.51,62.57,689521.0,58.8612,58.9834,58.7578,58.8142,689521.0
2022-10-27 09:30:00,63.53,64.0,61.52,61.76,376267.0,59.7166,60.1584,57.8273,58.0528,376267.0
2022-10-27 10:00:00,61.75,63.03,61.58,62.83,611536.0,58.0434,59.2466,57.8837,59.0586,611536.0
2022-10-27 10:30:00,62.83,63.01,61.89,61.89,341390.0,59.0586,59.2278,58.175,58.175,341390.0
2022-10-27 11:00:00,61.85,62.47,61.85,62.15,147121.0,58.1374,58.7202,58.1374,58.4194,147121.0
2022-10-27 11:30:00,62.14,62.4,61.66,61.74,149673.0,58.41,58.6544,57.9588,58.034,149673.0
2022-10-27 12:00:00,61.75,62.04,61.55,61.55,164963.0,58.0434,58.316,57.8555,57.8555,164963.0
2022-10-27 12:30:00,61.58,61.91,61.57,61.88,323471.0,57.8837,58.1938,57.8743,58.1656,323471.0
2022-10-27 13:00:00,61.88,62.07,61.73,61.77,301344.0,58.1656,58.3442,58.0246,58.0622,301344.0
2022-10-27 13:30:00,61.79,61.83,61.65,61.74,248401.0,58.081,58.1186,57.9494,58.034,248401.0
2022-10-27 14:00:00,61.75,61.86,61.53,61.82,235032.0,58.0434,58.1468,57.8367,58.1092,235032.0
2022-10-27 14:30:00,61.82,61.88,61.58,61.61,138936.0,58.1092,58.1656,57.8837,57.9119,138936.0
2022-10-27 15:00:00,61.6,61.76,61.36,61.52,262083.0,57.9025,58.0528,57.6769,57.8273,262083.0
2022-10-27 15:30:00,61.51,61.63,61.11,61.24,969669.0,57.8179,57.9307,57.4419,57.5641,969669.0
2022-10-28 09:30:00,61.61,62.56,60.99,61.97,357207.0,57.9119,58.8048,57.3291,58.2502,357207.0
2022-10-28 10:00:00,62.02,62.24,61.36,62.09,428598.0,58.2972,58.504,57.6769,58.363,428598.0
2022-10-28 10:30:00,62.11,62.77,61.93,62.72,752878.0,58.3818,59.0022,58.2126,58.9552,752878.0
2022-10-28 11:00:00,62.72,63.03,62.52,62.74,499810.0,58.9552,59.2466,58.7672,58.974,499810.0
2022-10-28 11:30:00,62.75,63.1,62.68,62.85,357363.0,58.9834,59.3124,58.9176,59.0774,357363.0
2022-10-28 12:00:00,62.85,63.3,62.8,63.22,334274.0,59.0774,59.5004,59.0304,59.4252,334274.0
2022-10-28 12:30:00,63.23,63.26,62.82,62.94,335275.0,59.4346,59.4628,59.0492,59.162,335275.0
2022-10-28 13:00:00,62.94,63.01,62.75,62.77,269062.0,59.162,59.2278,58.9834,59.0022,269062.0
2022-10-28 13:30:00,62.78,63.12,62.74,63.05,225378.0,59.0116,59.3312,58.974,59.2654,225378.0
2022-10-28 14:00:00,63.06,63.16,62.82,62.87,290747.0,59.2748,59.3688,59.0492,59.0962,290747.0
2022-10-28 14:30:00,62.85,63.07,62.77,63.0,712502.0,59.0774,59.2842,59.0022,59.2184,712502.0
2022-10-28 15:00:00,63.0,63.17,62.87,63.11,799440.0,59.2184,59.3782,59.0962,59.3218,799440.0
2022-10-28 15:30:00,63.11,63.31,62.99,62.99,2423421.0,59.3218,59.5098,59.209,59.209,2423421.0
2022-10-31 09:30:00,62.11,62.46,60.74,61.0,607276.0,58.3818,58.7108,57.0941,57.3385,607276.0
2022-10-31 10:00:00,61.0,61.97,60.99,61.71,264135.0,57.3385,58.2502,57.3291,58.0058,264135.0
2022-10-31 10:30:00,61.68,61.83,61.25,61.62,260203.0,57.9776,58.1186,57.5735,57.9213,260203.0
2022-10-31 11:00:00,61.6,61.92,61.49,61.9,195433.0,57.9025,58.2032,57.7991,58.1844,195433.0
2022-10-31 11:30:00,61.89,62.11,61.6,61.72,136029.0,58.175,58.3818,57.9025,58.0152,136029.0
2022-10-31 12:00:00,61.74,62.19,61.61,61.98,112637.0,58.034,58.457,57.9119,58.2596,112637.0
2022-10-31 12:30:00,61.97,62.03,61.6,61.96,111642.0,58.2502,58.3066,57.9025,58.2408,111642.0
2022-10-31 13:00:00,61.96,62.38,61.8,62.35,102032.0,58.2408,58.6356,58.0904,58.6074,102032.0
2022-10-31 13:30:00,62.36,62.38,62.03,62.17,114848.0,58.6168,58.6356,58.3066,58.4382,114848.0
2022-10-31 14:00:00,62.17,62.29,62.02,62.17,90516.0,58.4382,58.551,58.2972,58.4382,90516.0
2022-10-31 14:30:00,62.16,62.44,62.15,62.26,188380.0,58.4288,58.692,58.4194,58.5228,188380.0
2022-10-31 15:00:00,62.27,62.27,61.83,61.96,138478.0,58.5322,58.5322,58.1186,58.2408,138478.0
2022-10-31 15:30:00,61.96,62.1,61.68,61.74,662285.0,58.2408,58.3724,57.9776,58.034,662285.0
2022-11-01 09:30:00,63.18,63.48,62.34,62.72,328058.0,59.3876,59.6696,58.598,58.9552,328058.0
2022-11-01 10:00:00,62.74,62.77,61.82,62.45,220615.0,58.974,59.0022,58.1092,58.7014,220615.0
2022-11-01 10:30:00,62.49,62.74,62.1,62.55,351875.0,58.739,58.974,58.3724,58.7954,351875.0
2022-11-01 11:00:00,62.54,62.76,62.42,62.69,167399.0,58.786,58.9928,58.6732,58.927,167399.0
2022-11-01 11:30:00,62.66,62.79,62.32,62.75,64440.0,58.8988,59.021,58.5792,58.9834,64440.0
2022-11-01 12:00:00,62.73,63.06,62.57,62.59,91487.0,58.9646,59.2748,58.8142,58.833,91487.0
2022-11-01 12:30:00,62.6,62.74,62.53,62.71,91500.0,58.8424,58.974,58.7766,58.9458,91500.0
2022-11-01 13:00:00,62.72,62.73,62.5,62.52,259870.0,58.9552,58.9646,58.7484,58.7672,259870.0
2022-11-01 13:30:00,62.52,62.55,62.25,62.49,153838.0,58.7672,58.7954,58.5134,58.739,153838.0
2022-11-01 14:00:00,62.49,62.54,62.37,62.51,155040.0,58.739,58.786,58.6262,58.7578,155040.0
2022-11-01 14:30:00,62.53,62.76,62.33,62.71,318748.0,58.7766,58.9928,58.5886,58.9458,318748.0
2022-11-01 15:00:00,62.7,62.77,62.52,62.55,191590.0,58.9364,59.0022,58.7672,58.7954,191590.0
2022-11-01 15:30:00,62.55,62.69,62.34,62.34,563216.0,58.7954,58.927,58.598,58.598,563216.0
2022-11-02 09:30:00,62.8,63.15,62.54,62.78,204806.0,59.0304,59.3594,58.786,59.0116,204806.0
2022-11-02 10:00:00,62.79,62.98,62.53,62.62,189898.0,59.021,59.1996,58.7766,58.8612,189898.0
2022-11-02 10:30:00,62.62,63.08,62.56,62.99,256273.0,58.8612,59.2936,58.8048,59.209,256273.0
2022-11-02 11:00:00,62.99,63.1,62.79,62.88,142523.0,59.209,59.3124,59.021,59.1056,142523.0
2022-11-02 11:30:00,62.89,63.0,62.76,62.8,77169.0,59.115,59.2184,58.9928,59.0304,77169.0
2022-11-02 12:00:00,62.81,62.88,62.63,62.64,101529.0,59.0398,59.1056,58.8706,58.88,101529.0
2022-11-02 12:30:00,62.66,62.85,62.48,62.78,96487.0,58.8988,59.0774,58.7296,59.0116,96487.0
2022-11-02 13:00:00,62.79,62.81,62.54,62.6,105686.0,59.021,59.0398,58.786,58.8424,105686.0
2022-11-02 13:30:00,62.59,63.02,62.59,62.92,127415.0,58.833,59.2372,58.833,59.1432,127415.0
2022-11-02 14:00:00,62.94,64.15,62.78,64.1,334586.0,59.162,60.2994,59.0116,60.2524,334586.0
2022-11-02 14:30:00,64.14,64.21,62.06,62.44,457692.0,60.29,60.3558,58.3348,58.692,457692.0
2022-11-02 15:00:00,62.43,62.96,61.08,61.29,343974.0,58.6826,59.1808,57.4137,57.6111,343974.0
2022-11-02 15:30:00,61.25,61.27,60.59,60.64,747412.0,57.5735,57.5923,56.9531,57.0001,747412.0
2022-11-03 09:30:00,59.96,60.13,58.78,58.8,196070.0,56.3609,56.5207,55.2517,55.2705,196070.0
2022-11-03 10:00:00,58.83,59.56,58.61,59.52,183810.0,55.2987,55.9849,55.0919,55.9473,183810.0
2022-11-03 10:30:00,59.52,60.23,58.96,59.87,220306.0,55.9473,56.6147,55.4209,56.2763,220306.0
2022-11-03 11:00:00,59.86,59.91,59.13,59.25,211403.0,56.2669,56.3139,55.5807,55.6935,211403.0
2022-11-03 11:30:00,59.23,59.83,59.15,59.66,89710.0,55.6747,56.2387,55.5995,56.0789,89710.0
2022-11-03 12:00:00,59.68,60.08,59.56,60.04,78288.0,56.0977,56.4737,55.9849,56.4361,78288.0
2022-11-03 12:30:00,60.02,60.58,59.84,60.54,185218.0,56.4173,56.9437,56.2481,56.9061,185218.0
2022-11-03 13:00:00,60.51,60.55,60.09,60.21,124006.0,56.8779,56.9155,56.4831,56.5959,124006.0
2022-11-03 13:30:00,60.2,60.27,59.98,59.98,80809.0,56.5865,56.6523,56.3797,56.3797,80809.0
2022-11-03 14:00:00,59.98,60.06,59.84,60.03,171537.0,56.3797,56.4549,56.2481,56.4267,171537.0
2022-11-03 14:30:00,60.02,60.17,59.65,59.74,320416.0,56.4173,56.5583,56.0695,56.1541,320416.0
2022-11-03 15:00:00,59.75,59.77,59.6,59.77,241220.0,56.1635,56.1823,56.0225,56.1823,241220.0
2022-11-03 15:30:00,59.75,59.95,59.41,59.44,824363.0,56.1635,56.3515,55.8439,55.8721,824363.0
2022-11-04 09:30:00,66.44,66.5,62.55,63.55,1356232.0,62.4519,62.5083,58.7954,59.7354,1356232.0
2022-11-04 10:00:00,63.58,63.82,63.03,63.52,726485.0,59.7636,59.9892,59.2466,59.7072,726485.0
2022-11-04 10:30:00,63.52,64.21,63.3,63.58,501761.0,59.7072,60.3558,59.5004,59.7636,501761.0
2022-11-04 11:00:00,63.58,63.86,63.2,63.22,222057.0,59.7636,60.0268,59.4064,59.4252,222057.0
2022-11-04 11:30:00,63.28,63.35,62.31,62.42,295570.0,59.4816,59.5474,58.5698,58.6732,295570.0
2022-11-04 12:00:00,62.39,63.17,62.13,62.87,484191.0,58.645,59.3782,58.4006,59.0962,484191.0
2022-11-04 12:30:00,62.85,63.28,62.74,62.97,268777.0,59.0774,59.4816,58.974,59.1902,268777.0
2022-11-04 13:00:00,62.96,63.29,62.67,63.04,175219.0,59.1808,59.491,58.9082,59.256,175219.0
2022-11-04 13:30:00,63.04,63.28,62.74,62.81,206855.0,59.256,59.4816,58.974,59.0398,206855.0
2022-11-04 14:00:00,62.8,63.08,62.67,62.99,279349.0,59.0304,59.2936,58.9082,59.209,279349.0
2022-11-04 14:30:00,63.0,63.59,62.96,63.41,237173.0,59.2184,59.773,59.1808,59.6038,237173.0
2022-11-04 15:00:00,63.42,64.03,63.38,63.79,398504.0,59.6132,60.1866,59.5756,59.961,398504.0
2022-11-04 15:30:00,63.8,63.94,63.4,63.93,1420586.0,59.9704,60.102,59.5944,60.0926,1420586.0
2022-11-07 09:30:00,64.54,64.67,63.41,63.5,319374.0,60.666,60.7882,59.6038,59.6884,319374.0
2022-11-07 10:00:00,63.5,63.88,63.33,63.52,252594.0,59.6884,60.0456,59.5286,59.7072,252594.0
2022-11-07 10:30:00,63.53,63.62,63.1,63.62,223794.0,59.7166,59.8012,59.3124,59.8012,223794.0
2022-11-07 11:00:00,63.64,64.3,63.55,64.24,203293.0,59.82,60.4404,59.7354,60.384,203293.0
2022-11-07 11:30:00,64.22,64.4,63.9,64.01,195721.0,60.3652,60.5344,60.0644,60.1678,195721.0
2022-11-07 12:00:00,64.03,64.7,63.99,64.68,210826.0,60.1866,60.8164,60.149,60.7976,210826.0
2022-11-07 12:30:00,64.69,64.99,64.59,64.8,134041.0,60.807,61.089,60.713,60.9104,134041.0
2022-11-07 13:00:00,64.79,65.01,64.64,64.76,123889.0,60.901,61.1078,60.76,60.8728,123889.0
2022-11-07 13:30:00,64.77,64.79,64.42,64.66,130820.0,60.8822,60.901,60.5532,60.7788,130820.0
2022-11-07 14:00:00,64.67,65.26,64.66,65.23,335298.0,60.7882,61.3428,60.7788,61.3146,335298.0
2022-11-07 14:30:00,65.26,65.35,65.13,65.19,165192.0,61.3428,61.4274,61.2206,61.277,165192.0
2022-11-07 15:00:00,65.2,65.8,65.2,65.69,269535.0,61.2864,61.8503,61.2864,61.7469,269535.0
2022-11-07 15:30:00,65.69,65.77,65.41,65.56,905328.0,61.7469,61.8221,61.4838,61.6248,905328.0
2022-11-08 09:30:00,66.89,67.51,65.85,67.33,537641.0,62.8749,63.4577,61.8973,63.2885,537641.0
2022-11-08 10:00:00,67.31,67.99,67.07,67.89,349926.0,63.2697,63.9089,63.0441,63.8149,349926.0
2022-11-08 10:30:00,67.91,68.3,67.87,67.97,246220.0,63.8337,64.2003,63.7961,63.8901,246220.0
2022-11-08 11:00:00,67.97,68.02,67.56,67.85,149614.0,63.8901,63.9371,63.5047,63.7773,149614.0
2022-11-08 11:30:00,67.84,68.27,67.82,67.97,124554.0,63.7679,64.1721,63.7491,63.8901,124554.0
2022-11-08 12:00:00,67.98,68.08,67.79,67.99,188567.0,63.8995,63.9935,63.7209,63.9089,188567.0
2022-11-08 12:30:00,67.99,68.5,67.94,68.4,364374.0,63.9089,64.3883,63.8619,64.2943,364374.0
2022-11-08 13:00:00,68.37,68.63,67.75,67.85,179592.0,64.2661,64.5105,63.6833,63.7773,179592.0
2022-11-08 13:30:00,67.83,68.0,67.11,67.26,219793.0,63.7585,63.9183,63.0817,63.2227,219793.0
2022-11-08 14:00:00,67.26,67.44,66.64,66.71,207064.0,63.2227,63.3919,62.6399,62.7057,207064.0
2022-11-08 14:30:00,66.69,67.3,66.51,67.17,148875.0,62.6869,63.2603,62.5177,63.1381,148875.0
2022-11-08 15:00:00,67.17,67.99,67.13,67.99,245275.0,63.1381,63.9089,63.1005,63.9089,245275.0
2022-11-08 15:30:00,67.99,68.34,67.71,67.75,867550.0,63.9089,64.2379,63.6457,63.6833,867550.0
2022-11-09 09:30:00,66.92,66.97,65.61,66.58,293890.0,62.9031,62.9501,61.6717,62.5835,293890.0
2022-11-09 10:00:00,66.58,67.25,66.51,66.71,104790.0,62.5835,63.2133,62.5177,62.7057,104790.0
2022-11-09 10:30:00,66.7,66.88,66.43,66.79,107644.0,62.6963,62.8655,62.4425,62.7809,107644.0
2022-11-09 11:00:00,66.8,67.33,66.8,67.19,72172.0,62.7903,63.2885,62.7903,63.1569,72172.0
2022-11-09 11:30:00,67.18,67.39,67.01,67.01,49508.0,63.1475,63.3449,62.9877,62.9877,49508.0
2022-11-09 12:00:00,67.03,67.08,66.63,66.75,76326.0,63.0065,63.0535,62.6305,62.7433,76326.0
2022-11-09 12:30:00,66.75,66.93,66.71,66.92,38081.0,62.7433,62.9125,62.7057,62.9031,38081.0
2022-11-09 13:00:00,66.93,67.03,66.44,66.54,98249.0,62.9125,63.0065,62.4519,62.5459,98249.0
2022-11-09 13:30:00,66.53,66.53,66.11,66.33,68150.0,62.5365,62.5365,62.1417,62.3485,68150.0
2022-11-09 14:00:00,66.34,66.57,66.33,66.55,65792.0,62.3579,62.5741,62.3485,62.5553,65792.0
2022-11-09 14:30:00,66.54,66.54,66.24,66.34,124569.0,62.5459,62.5459,62.2639,62.3579,124569.0
2022-11-09 15:00:00,66.34,66.7,66.27,66.42,129122.0,62.3579,62.6963,62.2921,62.4331,129122.0
2022-11-09 15:30:00,66.41,66.57,66.19,66.5,1205953.0,62.4237,62.5741,62.2169,62.5083,1205953.0
2022-11-10 09:30:00,70.59,71.2,70.12,70.76,764600.0,66.3528,66.9262,65.911,66.5126,764600.0
2022-11-10 10:00:00,70.77,70.91,70.16,70.47,242268.0,66.522,66.6536,65.9486,66.24,242268.0
2022-11-10 10:30:00,70.49,71.25,70.1,70.96,393349.0,66.2588,66.9732,65.8922,66.7006,393349.0
2022-11-10 11:00:00,70.96,71.73,70.87,71.71,254957.0,66.7006,67.4244,66.616,67.4056,254957.0
2022-11-10 11:30:00,71.73,72.95,71.72,72.7,336431.0,67.4244,68.5712,67.415,68.3362,336431.0
2022-11-10 12:00:00,72.7,72.92,72.59,72.73,275952.0,68.3362,68.543,68.2328,68.3644,275952.0
2022-11-10 12:30:00,72.73,72.92,72.4,72.7,267057.0,68.3644,68.543,68.0542,68.3362,267057.0
2022-11-10 13:00:00,72.72,73.16,72.66,72.93,200851.0,68.355,68.7686,68.2986,68.5524,200851.0
2022-11-10 13:30:00,72.93,73.41,72.83,73.31,162258.0,68.5524,69.0036,68.4584,68.9096,162258.0
2022-11-10 14:00:00,73.31,73.32,72.82,73.04,164118.0,68.9096,68.919,68.449,68.6558,164118.0
2022-11-10 14:30:00,73.05,73.36,72.89,73.3,166622.0,68.6652,68.9566,68.5148,68.9002,166622.0
2022-11-10 15:00:00,73.3,74.21,73.14,74.16,463407.0,68.9002,69.7555,68.7498,69.7085,463407.0
2022-11-10 15:30:00,74.16,74.22,73.83,73.9,1679196.0,69.7085,69.7649,69.3983,69.4641,1679196.0
2022-11-11 09:30:00,74.24,74.62,73.05,74.4,298350.0,69.7837,70.1409,68.6652,69.9341,298350.0
2022-11-11 10:00:00,74.33,75.89,74.05,75.84,179842.0,69.8683,71.3347,69.6051,71.2877,179842.0
2022-11-11 10:30:00,75.86,75.98,75.33,75.83,166996.0,71.3065,71.4193,70.8083,71.2783,166996.0
2022-11-11 11:00:00,75.83,76.14,74.86,74.89,151561.0,71.2783,71.5697,70.3665,70.3947,151561.0
2022-11-11 11:30:00,74.9,75.72,74.75,75.53,116523.0,70.4041,71.1749,70.2631,70.9963,116523.0
2022-11-11 12:00:00,75.5,75.65,75.38,75.48,133259.0,70.9681,71.1091,70.8553,70.9493,133259.0
2022-11-11 12:30:00,75.48,75.49,75.01,75.22,92953.0,70.9493,70.9587,70.5075,70.7049,92953.0
2022-11-11 13:00:00,75.21,75.81,75.17,75.74,88835.0,70.6955,71.2595,70.6579,71.1937,88835.0
2022-11-11 13:30:00,75.73,76.27,75.73,76.15,167034.0,71.1843,71.6919,71.1843,71.5791,167034.0
2022-11-11 14:00:00,76.15,76.26,75.98,76.15,117691.0,71.5791,71.6825,71.4193,71.5791,117691.0
2022-11-11 14:30:00,76.13,76.28,76.08,76.21,134152.0,71.5603,71.7013,71.5133,71.6355,134152.0
2022-11-11 15:00:00,76.22,76.22,75.31,75.64,184584.0,71.6449,71.6449,70.7895,71.0997,184584.0
2022-11-11 15:30:00,75.66,75.97,75.59,75.78,657297.0,71.1185,71.4099,71.0527,71.2313,657297.0
2022-11-14 09:30:00,75.12,75.9,75.12,75.54,309440.0,70.6109,71.3441,70.6109,71.0057,309440.0
2022-11-14 10:00:00,75.63,76.2,75.59,76.02,149926.0,71.0903,71.6261,71.0527,71.4569,149926.0
2022-11-14 10:30:00,75.99,76.99,75.86,76.52,235836.0,71.4287,72.3687,71.3065,71.9269,235836.0
2022-11-14 11:00:00,76.51,76.54,75.7,75.84,161062.0,71.9175,71.9457,71.1561,71.2877,161062.0
2022-11-14 11:30:00,75.86,76.33,75.83,75.93,100659.0,71.3065,71.7483,71.2783,71.3723,100659.0
2022-11-14 12:00:00,75.94,76.11,75.65,76.05,117440.0,71.3817,71.5415,71.1091,71.4851,117440.0
2022-11-14 12:30:00,76.06,76.4,76.05,76.1,70993.0,71.4945,71.8141,71.4851,71.5321,70993.0
2022-11-14 13:00:00,76.07,76.4,76.02,76.38,89295.0,71.5039,71.8141,71.4569,71.7953,89295.0
2022-11-14 13:30:00,76.37,76.37,76.04,76.25,84180.0,71.7859,71.7859,71.4757,71.6731,84180.0
2022-11-14 14:00:00,76.26,76.34,76.06,76.25,115117.0,71.6825,71.7577,71.4945,71.6731,115117.0
2022-11-14 14:30:00,76.25,76.29,76.01,76.23,73724.0,71.6731,71.7107,71.4475,71.6543,73724.0
2022-11-14 15:00:00,76.24,76.3,75.56,75.68,196716.0,71.6637,71.7201,71.0245,71.1373,196716.0
2022-11-14 15:30:00,75.69,75.7,74.8,74.88,867516.0,71.1467,71.1561,70.3101,70.3853,867516.0
2022-11-15 09:30:00,77.58,78.12,77.0,77.56,208371.0,72.9232,73.4308,72.3781,72.9044,208371.0
2022-11-15 10:00:00,77.59,77.72,76.59,77.27,99955.0,72.9326,73.0548,71.9927,72.6319,99955.0
2022-11-15 10:30:00,77.25,77.38,76.62,76.72,62559.0,72.6131,72.7353,72.0209,72.1149,62559.0
2022-11-15 11:00:00,76.66,76.96,76.45,76.74,100320.0,72.0585,72.3405,71.8611,72.1337,100320.0
2022-11-15 11:30:00,76.81,77.3,76.78,77.12,107056.0,72.1995,72.6601,72.1713,72.4909,107056.0
2022-11-15 12:00:00,77.15,77.35,76.95,77.16,92123.0,72.5191,72.7071,72.3311,72.5285,92123.0
2022-11-15 12:30:00,77.16,77.41,77.09,77.26,70993.0,72.5285,72.7635,72.4627,72.6225,70993.0
2022-11-15 13:00:00,77.28,77.35,76.17,76.26,80332.0,72.6413,72.7071,71.5979,71.6825,80332.0
2022-11-15 13:30:00,76.26,76.52,75.59,76.33,120629.0,71.6825,71.9269,71.0527,71.7483,120629.0
2022-11-15 14:00:00,76.3,76.94,75.75,76.88,111927.0,71.7201,72.3217,71.2031,72.2653,111927.0
2022-11-15 14:30:00,76.89,76.96,76.56,76.88,86824.0,72.2747,72.3405,71.9645,72.2653,86824.0
2022-11-15 15:00:00,76.9,77.16,76.78,77.1,124341.0,72.2841,72.5285,72.1713,72.4721,124341.0
2022-11-15 15:30:00,77.07,77.07,76.58,76.95,587562.0,72.4439,72.4439,71.9833,72.3311,587562.0
2022-11-16 09:30:00,75.17,75.62,74.67,75.22,266139.0,70.6579,71.0809,70.1879,70.7049,266139.0
2022-11-16 10:00:00,75.35,75.63,74.35,74.43,258755.0,70.8271,71.0903,69.8871,69.9623,258755.0
2022-11-16 10:30:00,74.4,74.56,73.6,73.67,157531.0,69.9341,70.0845,69.1821,69.2479,157531.0
2022-11-16 11:00:00,73.66,73.95,73.44,73.9,124233.0,69.2385,69.5111,69.0318,69.4641,124233.0
2022-11-16 11:30:00,73.88,74.09,73.5,73.5,138326.0,69.4453,69.6427,69.0882,69.0882,138326.0
2022-11-16 12:00:00,73.49,73.69,73.34,73.56,133488.0,69.0788,69.2667,68.9378,69.1446,133488.0
2022-11-16 12:30:00,73.58,74.05,73.51,73.64,116141.0,69.1633,69.6051,69.0976,69.2197,116141.0
2022-11-16 13:00:00,73.66,73.78,73.41,73.46,119560.0,69.2385,69.3513,69.0036,69.0506,119560.0
2022-11-16 13:30:00,73.5,73.63,72.95,73.04,154796.0,69.0882,69.2103,68.5712,68.6558,154796.0
2022-11-16 14:00:00,73.04,73.66,73.04,73.56,96447.0,68.6558,69.2385,68.6558,69.1446,96447.0
2022-11-16 14:30:00,73.55,73.55,73.2,73.46,105648.0,69.1352,69.1352,68.8062,69.0506,105648.0
2022-11-16 15:00:00,73.45,73.53,72.9,73.09,225020.0,69.0412,69.1164,68.5242,68.7028,225020.0
2022-11-16 15:30:00,73.1,74.04,72.99,73.61,968380.0,68.7122,69.5957,68.6088,69.1915,968380.0
2022-11-17 09:30:00,72.09,74.13,71.84,73.31,268281.0,67.7628,69.6803,67.5278,68.9096,268281.0
2022-11-17 10:00:00,73.16,74.09,72.93,73.7,139701.0,68.7686,69.6427,68.5524,69.2761,139701.0
2022-11-17 10:30:00,73.67,73.69,72.97,73.04,96073.0,69.2479,69.2667,68.59,68.6558,96073.0
2022-11-17 11:00:00,73.02,73.33,72.74,73.05,133258.0,68.637,68.9284,68.3738,68.6652,133258.0
2022-11-17 11:30:00,73.06,73.63,72.84,73.56,86436.0,68.6746,69.2103,68.4678,69.1446,86436.0
2022-11-17 12:00:00,73.57,73.65,73.07,73.08,72750.0,69.1539,69.2291,68.684,68.6934,72750.0
2022-11-17 12:30:00,73.08,73.67,73.0,73.61,83489.0,68.6934,69.2479,68.6182,69.1915,83489.0
2022-11-17 13:00:00,73.63,73.96,73.56,73.72,113107.0,69.2103,69.5205,69.1446,69.2949,113107.0
2022-11-17 13:30:00,73.74,73.77,73.37,73.58,94385.0,69.3137,69.3419,68.966,69.1633,94385.0
2022-11-17 14:00:00,73.57,73.71,73.23,73.45,61625.0,69.1539,69.2855,68.8344,69.0412,61625.0
2022-11-17 14:30:00,73.42,73.69,73.33,73.55,62852.0,69.013,69.2667,68.9284,69.1352,62852.0
2022-11-17 15:00:00,73.57,73.77,73.21,73.24,91649.0,69.1539,69.3419,68.8156,68.8438,91649.0
2022-11-17 15:30:00,73.24,73.82,73.24,73.8,323875.0,68.8438,69.3889,68.8438,69.3701,323875.0
2022-11-18 09:30:00,75.12,75.25,73.81,74.64,315160.0,70.6109,70.7331,69.3795,70.1597,315160.0
2022-11-18 10:00:00,74.65,74.73,73.97,74.55,106095.0,70.1691,70.2443,69.5299,70.0751,106095.0
2022-11-18 10:30:00,74.58,74.71,74.08,74.14,98937.0,70.1033,70.2255,69.6333,69.6897,98937.0
2022-11-18 11:00:00,74.15,74.53,74.04,74.35,59927.0,69.6991,70.0563,69.5957,69.8871,59927.0
2022-11-18 11:30:00,74.37,74.51,73.99,74.18,62970.0,69.9059,70.0375,69.5487,69.7273,62970.0
2022-11-18 12:00:00,74.19,74.27,73.51,73.92,66661.0,69.7367,69.8119,69.0976,69.4829,66661.0
2022-11-18 12:30:00,73.91,74.12,73.84,74.04,50259.0,69.4735,69.6709,69.4077,69.5957,50259.0
2022-11-18 13:00:00,74.04,74.31,73.98,74.31,61667.0,69.5957,69.8495,69.5393,69.8495,61667.0
2022-11-18 13:30:00,74.32,74.39,73.95,74.1,39025.0,69.8589,69.9247,69.5111,69.6521,39025.0
2022-11-18 14:00:00,74.17,74.29,73.98,73.98,42219.0,69.7179,69.8307,69.5393,69.5393,42219.0
2022-11-18 14:30:00,73.99,74.15,73.89,74.13,57648.0,69.5487,69.6991,69.4547,69.6803,57648.0
2022-11-18 15:00:00,74.12,74.33,74.02,74.33,75706.0,69.6709,69.8683,69.5769,69.8683,75706.0
2022-11-18 15:30:00,74.34,74.44,74.1,74.13,489380.0,69.8777,69.9717,69.6521,69.6803,489380.0
2022-11-21 09:30:00,73.5,73.65,72.9,72.99,166431.0,69.4018,69.5434,68.8353,68.9202,166431.0
2022-11-21 10:00:00,73.0,73.1,72.42,72.47,189426.0,68.9297,69.0241,68.382,68.4292,189426.0
2022-11-21 10:30:00,72.49,72.75,72.14,72.36,159727.0,68.4481,68.6936,68.1176,68.3254,159727.0
2022-11-21 11:00:00,72.38,72.5,72.02,72.06,168459.0,68.3442,68.4576,68.0043,68.0421,168459.0
2022-11-21 11:30:00,72.07,72.18,71.61,71.73,159867.0,68.0515,68.1554,67.6172,67.7305,159867.0
2022-11-21 12:00:00,71.75,72.06,71.63,71.65,146344.0,67.7494,68.0421,67.6361,67.6549,146344.0
2022-11-21 12:30:00,71.66,72.4,71.64,72.3,74604.0,67.6644,68.3631,67.6455,68.2687,74604.0
2022-11-21 13:00:00,72.29,72.85,72.27,72.7,143369.0,68.2593,68.788,68.2404,68.6464,143369.0
2022-11-21 13:30:00,72.71,72.93,72.65,72.73,142388.0,68.6558,68.8636,68.5992,68.6747,142388.0
2022-11-21 14:00:00,72.73,72.97,72.6,72.69,93130.0,68.6747,68.9013,68.552,68.637,93130.0
2022-11-21 14:30:00,72.7,72.89,72.6,72.73,122467.0,68.6464,68.8258,68.552,68.6747,122467.0
2022-11-21 15:00:00,72.73,72.9,72.47,72.53,261651.0,68.6747,68.8353,68.4292,68.4859,261651.0
2022-11-21 15:30:00,72.53,72.68,72.23,72.26,544713.0,68.4859,68.6275,68.2026,68.2309,544713.0
2022-11-22 09:30:00,72.99,73.19,72.65,72.87,175131.0,68.9202,69.1091,68.5992,68.8069,175131.0
2022-11-22 10:00:00,72.91,73.04,72.65,72.87,331942.0,68.8447,68.9674,68.5992,68.8069,331942.0
2022-11-22 10:30:00,72.89,73.47,72.84,73.34,189270.0,68.8258,69.3735,68.7786,69.2507,189270.0
2022-11-22 11:00:00,73.34,73.45,73.1,73.16,79001.0,69.2507,69.3546,69.0241,69.0808,79001.0
2022-11-22 11:30:00,73.15,73.28,72.95,73.06,63747.0,69.0713,69.1941,68.8825,68.9863,63747.0
2022-11-22 12:00:00,73.07,73.12,72.88,73.05,77118.0,68.9958,69.043,68.8164,68.9769,77118.0
2022-11-22 12:30:00,73.05,73.15,72.88,73.13,75644.0,68.9769,69.0713,68.8164,69.0524,75644.0
2022-11-22 13:00:00,73.14,73.87,73.13,73.65,115599.0,69.0619,69.7512,69.0524,69.5434,115599.0
2022-11-22 13:30:00,73.66,73.86,73.54,73.85,85961.0,69.5529,69.7417,69.4396,69.7323,85961.0
2022-11-22 14:00:00,73.86,73.94,73.71,73.88,95089.0,69.7417,69.8173,69.6001,69.7606,95089.0
2022-11-22 14:30:00,73.88,74.19,73.85,74.15,147958.0,69.7606,70.0533,69.7323,70.0156,147958.0
2022-11-22 15:00:00,74.15,74.5,74.09,74.5,260260.0,70.0156,70.346,69.9589,70.346,260260.0
2022-11-22 15:30:00,74.5,75.29,74.43,75.2,997890.0,70.346,71.092,70.2799,71.007,997890.0
2022-11-23 09:30:00,75.06,77.06,74.96,76.97,277166.0,70.8748,72.7633,70.7804,72.6783,277166.0
2022-11-23 10:00:00,76.99,77.49,76.62,77.21,186076.0,72.6972,73.1693,72.3478,72.9049,186076.0
2022-11-23 10:30:00,77.2,77.42,76.9,77.15,167219.0,72.8955,73.1032,72.6122,72.8483,167219.0
2022-11-23 11:00:00,77.16,77.32,76.72,77.03,223749.0,72.8577,73.0088,72.4423,72.735,223749.0
2022-11-23 11:30:00,77.02,77.09,76.35,76.39,204388.0,72.7255,72.7916,72.0929,72.1307,204388.0
2022-11-23 12:00:00,76.39,76.85,76.39,76.77,109351.0,72.1307,72.565,72.1307,72.4895,109351.0
2022-11-23 12:30:00,76.79,76.93,76.31,76.48,144836.0,72.5084,72.6405,72.0551,72.2156,144836.0
2022-11-23 13:00:00,76.5,76.71,76.41,76.71,103052.0,72.2345,72.4328,72.1495,72.4328,103052.0
2022-11-23 13:30:00,76.73,76.88,76.63,76.7,118892.0,72.4517,72.5933,72.3573,72.4234,118892.0
2022-11-23 14:00:00,76.7,77.34,76.45,76.72,177946.0,72.4234,73.0277,72.1873,72.4423,177946.0
2022-11-23 14:30:00,76.72,76.83,76.42,76.55,106639.0,72.4423,72.5461,72.159,72.2817,106639.0
2022-11-23 15:00:00,76.52,76.69,76.37,76.59,144110.0,72.2534,72.4139,72.1118,72.3195,144110.0
2022-11-23 15:30:00,76.6,76.64,76.3,76.62,489019.0,72.3289,72.3667,72.0457,72.3478,489019.0
2022-11-25 09:30:00,76.26,76.65,75.92,76.28,112692.0,72.0079,72.3762,71.6869,72.0268,112692.0
2022-11-25 10:00:00,76.29,76.73,76.23,76.41,107680.0,72.0362,72.4517,71.9796,72.1495,107680.0
2022-11-25 10:30:00,76.41,76.6,76.3,76.37,79877.0,72.1495,72.3289,72.0457,72.1118,79877.0
2022-11-25 11:00:00,76.39,76.64,76.25,76.34,66551.0,72.1307,72.3667,71.9985,72.0834,66551.0
2022-11-25 11:30:00,76.34,76.46,76.27,76.41,76660.0,72.0834,72.1968,72.0173,72.1495,76660.0
2022-11-25 12:00:00,76.4,76.4,75.98,76.12,81935.0,72.1401,72.1401,71.7435,71.8757,81935.0
2022-11-25 12:30:00,76.12,76.2,75.63,75.69,382349.0,71.8757,71.9513,71.413,71.4697,382349.0
2022-11-28 09:30:00,74.78,76.48,74.42,75.66,288701.0,70.6104,72.2156,70.2705,71.4414,288701.0
2022-11-28 10:00:00,75.64,75.91,75.13,75.43,115379.0,71.4225,71.6774,70.9409,71.2242,115379.0
2022-11-28 10:30:00,75.47,75.58,75.04,75.05,80046.0,71.262,71.3658,70.8559,70.8654,80046.0
2022-11-28 11:00:00,75.05,75.26,74.95,75.09,86367.0,70.8654,71.0637,70.7709,70.9031,86367.0
2022-11-28 11:30:00,75.1,75.38,74.99,75.29,66492.0,70.9126,71.177,70.8087,71.092,66492.0
2022-11-28 12:00:00,75.29,75.34,74.83,75.17,94256.0,71.092,71.1392,70.6576,70.9787,94256.0
2022-11-28 12:30:00,75.18,75.28,74.87,74.92,55186.0,70.9881,71.0825,70.6954,70.7426,55186.0
2022-11-28 13:00:00,74.89,75.12,74.86,75.09,45650.0,70.7143,70.9315,70.686,70.9031,45650.0
2022-11-28 13:30:00,75.09,75.09,74.58,74.66,61357.0,70.9031,70.9031,70.4216,70.4971,61357.0
2022-11-28 14:00:00,74.64,74.65,74.16,74.16,91552.0,70.4782,70.4877,70.025,70.025,91552.0
2022-11-28 14:30:00,74.15,74.44,74.06,74.37,103864.0,70.0156,70.2894,69.9306,70.2233,103864.0
2022-11-28 15:00:00,74.38,74.44,73.78,73.85,170371.0,70.2327,70.2894,69.6662,69.7323,170371.0
2022-11-28 15:30:00,73.86,74.43,73.74,74.34,782786.0,69.7417,70.2799,69.6284,70.195,782786.0
2022-11-29 09:30:00,74.85,74.95,74.21,74.5,111028.0,70.6765,70.7709,70.0722,70.346,111028.0
2022-11-29 10:00:00,74.44,74.7,74.27,74.56,79226.0,70.2894,70.5349,70.1289,70.4027,79226.0
2022-11-29 10:30:00,74.59,74.73,74.35,74.41,90340.0,70.431,70.5632,70.2044,70.2611,90340.0
2022-11-29 11:00:00,74.4,74.43,73.33,73.5,150151.0,70.2516,70.2799,69.2413,69.4018,150151.0
2022-11-29 11:30:00,73.52,74.1,73.48,74.04,71143.0,69.4207,69.9683,69.3829,69.9117,71143.0
2022-11-29 12:00:00,74.04,74.38,73.95,74.28,65258.0,69.9117,70.2327,69.8267,70.1383,65258.0
2022-11-29 12:30:00,74.27,74.73,74.26,74.55,61933.0,70.1289,70.5632,70.1194,70.3933,61933.0
2022-11-29 13:00:00,74.56,74.65,74.06,74.06,48186.0,70.4027,70.4877,69.9306,69.9306,48186.0
2022-11-29 13:30:00,74.08,74.45,74.04,74.41,61489.0,69.9495,70.2988,69.9117,70.2611,61489.0
2022-11-29 14:00:00,74.42,74.63,74.03,74.12,100063.0,70.2705,70.4688,69.9022,69.9872,100063.0
2022-11-29 14:30:00,74.11,74.11,73.93,74.09,87270.0,69.9778,69.9778,69.8078,69.9589,87270.0
2022-11-29 15:00:00,74.09,74.36,73.99,74.23,73433.0,69.9589,70.2138,69.8645,70.0911,73433.0
2022-11-29 15:30:00,74.23,74.49,74.14,74.22,389723.0,70.0911,70.3366,70.0061,70.0817,389723.0
2022-11-30 09:30:00,74.76,74.77,73.64,74.12,134808.0,70.5915,70.601,69.534,69.9872,134808.0
2022-11-30 10:00:00,74.13,74.46,73.88,74.37,146978.0,69.9967,70.3083,69.7606,70.2233,146978.0
2022-11-30 10:30:00,74.38,74.44,74.02,74.23,44662.0,70.2327,70.2894,69.8928,70.0911,44662.0
2022-11-30 11:00:00,74.24,74.55,74.1,74.48,42161.0,70.1005,70.3933,69.9683,70.3272,42161.0
2022-11-30 11:30:00,74.46,74.72,74.32,74.36,97161.0,70.3083,70.5538,70.1761,70.2138,97161.0
2022-11-30 12:00:00,74.37,74.52,74.04,74.2,45276.0,70.2233,70.3649,69.9117,70.0628,45276.0
2022-11-30 12:30:00,74.19,74.45,74.19,74.38,42192.0,70.0533,70.2988,70.0533,70.2327,42192.0
2022-11-30 13:00:00,74.37,74.74,74.36,74.66,81033.0,70.2233,70.5727,70.2138,70.4971,81033.0
2022-11-30 13:30:00,74.62,76.45,74.46,76.32,294600.0,70.4593,72.1873,70.3083,72.0646,294600.0
2022-11-30 14:00:00,76.32,77.87,76.32,77.65,327526.0,72.0646,73.5281,72.0646,73.3204,327526.0
2022-11-30 14:30:00,77.66,77.79,77.36,77.6,197004.0,73.3298,73.4526,73.0466,73.2732,197004.0
2022-11-30 15:00:00,77.57,78.32,77.52,78.32,337684.0,73.2449,73.953,73.1977,73.953,337684.0
2022-11-30 15:30:00,78.31,79.28,78.23,79.21,1480899.0,73.9436,74.8595,73.8681,74.7934,1480899.0
2022-12-01 09:30:00,79.75,79.91,79.1,79.1,215641.0,75.3033,75.4544,74.6896,74.6896,215641.0
2022-12-01 10:00:00,79.15,79.34,77.35,77.81,184224.0,74.7368,74.9162,73.0371,73.4715,184224.0
2022-12-01 10:30:00,77.84,78.67,77.64,78.6,96195.0,73.4998,74.2835,73.311,74.2174,96195.0
2022-12-01 11:00:00,78.62,78.72,78.07,78.28,81323.0,74.2363,74.3307,73.717,73.9153,81323.0
2022-12-01 11:30:00,78.24,78.69,78.15,78.33,87972.0,73.8775,74.3024,73.7925,73.9625,87972.0
2022-12-01 12:00:00,78.33,78.36,77.91,78.3,80027.0,73.9625,73.9908,73.5659,73.9342,80027.0
2022-12-01 12:30:00,78.33,78.54,78.29,78.43,59939.0,73.9625,74.1608,73.9247,74.0569,59939.0
2022-12-01 13:00:00,78.44,78.63,78.19,78.6,77380.0,74.0664,74.2458,73.8303,74.2174,77380.0
2022-12-01 13:30:00,78.63,79.06,78.6,78.98,105085.0,74.2458,74.6518,74.2174,74.5762,105085.0
2022-12-01 14:00:00,78.97,79.0,78.68,78.8,81485.0,74.5668,74.5951,74.293,74.4063,81485.0
2022-12-01 14:30:00,78.78,79.04,78.62,78.88,105368.0,74.3874,74.6329,74.2363,74.4818,105368.0
2022-12-01 15:00:00,78.88,78.97,78.61,78.72,73726.0,74.4818,74.5668,74.2269,74.3307,73726.0
2022-12-01 15:30:00,78.74,78.93,78.31,78.31,546739.0,74.3496,74.529,73.9436,73.9436,546739.0
2022-12-02 09:30:00,76.26,77.13,76.15,76.53,247986.0,72.0079,72.8294,71.904,72.2629,247986.0
2022-12-02 10:00:00,76.53,76.88,76.19,76.47,118828.0,72.2629,72.5933,71.9418,72.2062,118828.0
2022-12-02 10:30:00,76.45,76.86,76.35,76.53,227093.0,72.1873,72.5745,72.0929,72.2629,227093.0
2022-12-02 11:00:00,76.57,76.91,76.32,76.83,149170.0,72.3006,72.6217,72.0646,72.5461,149170.0
2022-12-02 11:30:00,76.82,76.86,76.48,76.53,51804.0,72.5367,72.5745,72.2156,72.2629,51804.0
2022-12-02 12:00:00,76.55,76.64,76.27,76.28,107987.0,72.2817,72.3667,72.0173,72.0268,107987.0
2022-12-02 12:30:00,76.28,76.39,76.08,76.16,74814.0,72.0268,72.1307,71.8379,71.9135,74814.0
2022-12-02 13:00:00,76.15,76.48,76.03,76.45,89668.0,71.904,72.2156,71.7907,72.1873,89668.0
2022-12-02 13:30:00,76.47,76.47,76.14,76.24,91137.0,72.2062,72.2062,71.8946,71.989,91137.0
2022-12-02 14:00:00,76.24,76.34,76.03,76.22,64011.0,71.989,72.0834,71.7907,71.9701,64011.0
2022-12-02 14:30:00,76.2,77.03,76.18,76.99,127978.0,71.9513,72.735,71.9324,72.6972,127978.0
2022-12-02 15:00:00,76.98,77.39,76.89,77.24,294177.0,72.6878,73.0749,72.6028,72.9333,294177.0
2022-12-02 15:30:00,77.25,77.36,76.81,77.33,521230.0,72.9427,73.0466,72.5272,73.0182,521230.0
2022-12-05 09:30:00,76.73,76.86,76.3,76.45,147642.0,72.4517,72.5745,72.0457,72.1873,147642.0
2022-12-05 10:00:00,76.48,76.57,75.92,76.27,76876.0,72.2156,72.3006,71.6869,72.0173,76876.0
2022-12-05 10:30:00,76.28,76.84,76.2,76.73,65993.0,72.0268,72.5556,71.9513,72.4517,65993.0
2022-12-05 11:00:00,76.75,77.11,76.62,76.88,107503.0,72.4706,72.8105,72.3478,72.5933,107503.0
2022-12-05 11:30:00,76.89,76.96,76.6,76.6,60563.0,72.6028,72.6689,72.3289,72.3289,60563.0
2022-12-05 12:00:00,76.61,76.89,76.51,76.69,46539.0,72.3384,72.6028,72.244,72.4139,46539.0
2022-12-05 12:30:00,76.67,76.73,76.54,76.6,39196.0,72.395,72.4517,72.2723,72.3289,39196.0
2022-12-05 13:00:00,76.58,77.01,76.58,76.88,92981.0,72.3101,72.7161,72.3101,72.5933,92981.0
2022-12-05 13:30:00,76.88,76.95,76.43,76.44,121826.0,72.5933,72.6594,72.1684,72.1779,121826.0
2022-12-05 14:00:00,76.43,76.8,76.39,76.58,124226.0,72.1684,72.5178,72.1307,72.3101,124226.0
2022-12-05 14:30:00,76.58,76.58,76.02,76.33,87738.0,72.3101,72.3101,71.7813,72.074,87738.0
2022-12-05 15:00:00,76.37,76.51,76.09,76.19,122301.0,72.1118,72.244,71.8474,71.9418,122301.0
2022-12-05 15:30:00,76.2,76.61,76.16,76.59,506041.0,71.9513,72.3384,71.9135,72.3195,506041.0
2022-12-06 09:30:00,76.42,76.64,75.65,75.65,144624.0,72.159,72.3667,71.4319,71.4319,144624.0
2022-12-06 10:00:00,75.61,76.2,75.45,76.01,124982.0,71.3941,71.9513,71.2431,71.7718,124982.0
2022-12-06 10:30:00,76.0,76.05,75.55,75.78,53755.0,71.7624,71.8096,71.3375,71.5547,53755.0
2022-12-06 11:00:00,75.76,75.98,75.65,75.82,57335.0,71.5358,71.7435,71.4319,71.5924,57335.0
2022-12-06 11:30:00,75.83,75.96,75.63,75.73,52222.0,71.6019,71.7246,71.413,71.5075,52222.0
2022-12-06 12:00:00,75.68,75.85,75.53,75.65,38405.0,71.4602,71.6208,71.3186,71.4319,38405.0
2022-12-06 12:30:00,75.67,75.84,75.48,75.52,36757.0,71.4508,71.6113,71.2714,71.3092,36757.0
2022-12-06 13:00:00,75.52,75.62,75.3,75.33,42736.0,71.3092,71.4036,71.1014,71.1298,42736.0
2022-12-06 13:30:00,75.35,75.73,75.2,75.53,118923.0,71.1486,71.5075,71.007,71.3186,118923.0
2022-12-06 14:00:00,75.54,75.56,75.06,75.08,83678.0,71.3281,71.3469,70.8748,70.8937,83678.0
2022-12-06 14:30:00,75.06,75.1,74.69,74.98,90822.0,70.8748,70.9126,70.5254,70.7993,90822.0
2022-12-06 15:00:00,74.99,75.22,74.53,74.59,127320.0,70.8087,71.0259,70.3744,70.431,127320.0
2022-12-06 15:30:00,74.58,75.28,74.57,75.12,683235.0,70.4216,71.0825,70.4121,70.9315,683235.0
2022-12-07 09:30:00,74.66,75.82,74.42,74.84,105270.0,70.4971,71.5924,70.2705,70.6671,105270.0
2022-12-07 10:00:00,74.83,75.35,74.71,75.12,167242.0,70.6576,71.1486,70.5443,70.9315,167242.0
2022-12-07 10:30:00,75.1,75.54,74.89,75.34,125525.0,70.9126,71.3281,70.7143,71.1392,125525.0
2022-12-07 11:00:00,75.35,75.78,74.97,75.11,124814.0,71.1486,71.5547,70.7898,70.922,124814.0
2022-12-07 11:30:00,75.1,75.55,75.03,75.47,53042.0,70.9126,71.3375,70.8465,71.262,53042.0
2022-12-07 12:00:00,75.48,75.53,74.9,74.95,77861.0,71.2714,71.3186,70.7237,70.7709,77861.0
2022-12-07 12:30:00,74.95,75.37,74.93,75.3,76059.0,70.7709,71.1675,70.7521,71.1014,76059.0
2022-12-07 13:00:00,75.3,75.47,75.17,75.32,56515.0,71.1014,71.262,70.9787,71.1203,56515.0
2022-12-07 13:30:00,75.31,75.32,75.09,75.09,51270.0,71.1109,71.1203,70.9031,70.9031,51270.0
2022-12-07 14:00:00,75.09,75.39,74.87,75.27,57382.0,70.9031,71.1864,70.6954,71.0731,57382.0
2022-12-07 14:30:00,75.28,75.39,75.17,75.25,46340.0,71.0825,71.1864,70.9787,71.0542,46340.0
2022-12-07 15:00:00,75.24,75.44,75.14,75.22,133296.0,71.0448,71.2336,70.9504,71.0259,133296.0
2022-12-07 15:30:00,75.21,75.34,75.15,75.21,648665.0,71.0165,71.1392,70.9598,71.0165,648665.0
2022-12-08 09:30:00,75.81,75.83,75.25,75.81,119375.0,71.583,71.6019,71.0542,71.583,119375.0
2022-12-08 10:00:00,75.8,76.86,75.76,76.69,115825.0,71.5736,72.5745,71.5358,72.4139,115825.0
2022-12-08 10:30:00,76.71,76.82,76.44,76.49,107648.0,72.4328,72.5367,72.1779,72.2251,107648.0
2022-12-08 11:00:00,76.5,76.63,76.07,76.39,100530.0,72.2345,72.3573,71.8285,72.1307,100530.0
2022-12-08 11:30:00,76.4,76.52,76.29,76.35,57296.0,72.1401,72.2534,72.0362,72.0929,57296.0
2022-12-08 12:00:00,76.32,76.41,76.19,76.25,45361.0,72.0646,72.1495,71.9418,71.9985,45361.0
2022-12-08 12:30:00,76.24,76.49,76.18,76.46,51772.0,71.989,72.2251,71.9324,72.1968,51772.0
2022-12-08 13:00:00,76.45,76.9,76.45,76.9,73079.0,72.1873,72.6122,72.1873,72.6122,73079.0
2022-12-08 13:30:00,76.95,77.14,76.88,76.91,69012.0,72.6594,72.8388,72.5933,72.6217,69012.0
2022-12-08 14:00:00,76.91,76.91,76.41,76.58,75956.0,72.6217,72.6217,72.1495,72.3101,75956.0
2022-12-08 14:30:00,76.58,76.69,76.4,76.43,102728.0,72.3101,72.4139,72.1401,72.1684,102728.0
2022-12-08 15:00:00,76.43,76.59,76.33,76.56,181313.0,72.1684,72.3195,72.074,72.2912,181313.0
2022-12-08 15:30:00,76.56,76.89,76.35,76.83,632141.0,72.2912,72.6028,72.0929,72.5461,632141.0
2022-12-09 09:30:00,75.91,76.82,75.35,76.44,153605.0,71.6774,72.5367,71.1486,72.1779,153605.0
2022-12-09 10:00:00,76.47,76.78,76.19,76.37,91073.0,72.2062,72.4989,71.9418,72.1118,91073.0
2022-12-09 10:30:00,76.37,76.87,76.19,76.87,79414.0,72.1118,72.5839,71.9418,72.5839,79414.0
2022-12-09 11:00:00,76.87,76.93,76.67,76.83,63182.0,72.5839,72.6405,72.395,72.5461,63182.0
2022-12-09 11:30:00,76.84,77.31,76.8,77.29,112167.0,72.5556,72.9994,72.5178,72.9805,112167.0
2022-12-09 12:00:00,77.28,77.39,77.04,77.13,120400.0,72.971,73.0749,72.7444,72.8294,120400.0
2022-12-09 12:30:00,77.12,77.35,77.12,77.24,69381.0,72.82,73.0371,72.82,72.9333,69381.0
2022-12-09 13:00:00,77.25,77.25,76.78,77.04,68371.0,72.9427,72.9427,72.4989,72.7444,68371.0
2022-12-09 13:30:00,77.03,77.21,77.0,77.05,60857.0,72.735,72.9049,72.7066,72.7539,60857.0
2022-12-09 14:00:00,77.05,77.09,76.78,76.9,61213.0,72.7539,72.7916,72.4989,72.6122,61213.0
2022-12-09 14:30:00,76.89,77.0,76.79,76.89,65845.0,72.6028,72.7066,72.5084,72.6028,65845.0
2022-12-09 15:00:00,76.88,76.92,76.69,76.78,123385.0,72.5933,72.6311,72.4139,72.4989,123385.0
2022-12-09 15:30:00,76.77,76.78,75.83,75.83,562011.0,72.4895,72.4989,71.6019,71.6019,562011.0
2022-12-12 09:30:00,75.53,75.91,75.37,75.68,112385.0,71.3186,71.6774,71.1675,71.4602,112385.0
2022-12-12 10:00:00,75.7,76.57,75.63,76.31,126972.0,71.4791,72.3006,71.413,72.0551,126972.0
2022-12-12 10:30:00,76.3,76.56,76.12,76.19,83702.0,72.0457,72.2912,71.8757,71.9418,83702.0
2022-12-12 11:00:00,76.24,76.48,76.1,76.26,69399.0,71.989,72.2156,71.8568,72.0079,69399.0
2022-12-12 11:30:00,76.26,76.37,76.13,76.21,88999.0,72.0079,72.1118,71.8852,71.9607,88999.0
2022-12-12 12:00:00,76.2,76.32,76.11,76.27,160002.0,71.9513,72.0646,71.8663,72.0173,160002.0
2022-12-12 12:30:00,76.28,76.63,76.13,76.62,115404.0,72.0268,72.3573,71.8852,72.3478,115404.0
2022-12-12 13:00:00,76.63,76.88,76.42,76.61,73128.0,72.3573,72.5933,72.159,72.3384,73128.0
2022-12-12 13:30:00,76.63,76.88,76.63,76.72,46830.0,72.3573,72.5933,72.3573,72.4423,46830.0
2022-12-12 14:00:00,76.72,76.77,76.41,76.54,76720.0,72.4423,72.4895,72.1495,72.2723,76720.0
2022-12-12 14:30:00,76.54,76.83,76.43,76.82,99143.0,72.2723,72.5461,72.1684,72.5367,99143.0
2022-12-12 15:00:00,76.84,77.27,76.79,77.2,234235.0,72.5556,72.9616,72.5084,72.8955,234235.0
2022-12-12 15:30:00,77.19,77.4,76.86,77.32,853064.0,72.8861,73.0843,72.5745,73.0088,853064.0
2022-12-13 09:30:00,80.12,80.5,78.84,79.36,393362.0,75.6527,76.0115,74.4441,74.9351,393362.0
2022-12-13 10:00:00,79.4,79.62,78.03,78.12,186636.0,74.9728,75.1806,73.6792,73.7642,186636.0
2022-12-13 10:30:00,78.12,78.42,77.68,78.02,95176.0,73.7642,74.0475,73.3487,73.6698,95176.0
2022-12-13 11:00:00,78.06,78.27,77.83,78.08,111204.0,73.7075,73.9058,73.4904,73.7264,111204.0
2022-12-13 11:30:00,78.1,78.3,77.26,77.6,84101.0,73.7453,73.9342,72.9521,73.2732,84101.0
2022-12-13 12:00:00,77.61,77.79,76.59,76.73,95139.0,73.2826,73.4526,72.3195,72.4517,95139.0
2022-12-13 12:30:00,76.72,76.88,76.37,76.64,209440.0,72.4423,72.5933,72.1118,72.3667,209440.0
2022-12-13 13:00:00,76.65,77.22,76.51,77.05,83681.0,72.3762,72.9144,72.244,72.7539,83681.0
2022-12-13 13:30:00,77.06,77.38,76.58,76.96,80608.0,72.7633,73.0655,72.3101,72.6689,80608.0
2022-12-13 14:00:00,76.97,77.14,76.9,77.08,47757.0,72.6783,72.8388,72.6122,72.7822,47757.0
2022-12-13 14:30:00,77.08,77.53,76.87,77.03,62840.0,72.7822,73.2071,72.5839,72.735,62840.0
2022-12-13 15:00:00,77.0,77.29,76.65,77.24,80844.0,72.7066,72.9805,72.3762,72.9333,80844.0
2022-12-13 15:30:00,77.25,77.74,77.06,77.37,628457.0,72.9427,73.4054,72.7633,73.056,628457.0
2022-12-14 09:30:00,77.49,78.01,77.19,77.92,98243.0,73.1693,73.6603,72.8861,73.5753,98243.0
2022-12-14 10:00:00,77.99,78.25,77.92,78.16,79101.0,73.6414,73.8869,73.5753,73.802,79101.0
2022-12-14 10:30:00,78.16,78.21,77.96,78.15,47068.0,73.802,73.8492,73.6131,73.7925,47068.0
2022-12-14 11:00:00,78.17,78.37,77.78,77.91,39762.0,73.8114,74.0003,73.4432,73.5659,39762.0
2022-12-14 11:30:00,77.91,78.07,77.64,77.8,55115.0,73.5659,73.717,73.311,73.462,55115.0
2022-12-14 12:00:00,77.83,77.85,77.53,77.61,33701.0,73.4904,73.5093,73.2071,73.2826,33701.0
2022-12-14 12:30:00,77.59,77.73,77.49,77.6,33589.0,73.2637,73.3959,73.1693,73.2732,33589.0
2022-12-14 13:00:00,77.59,77.8,77.58,77.74,36541.0,73.2637,73.462,73.2543,73.4054,36541.0
2022-12-14 13:30:00,77.75,78.14,77.75,77.96,74608.0,73.4148,73.7831,73.4148,73.6131,74608.0
2022-12-14 14:00:00,77.94,77.94,76.06,76.66,198777.0,73.5942,73.5942,71.8191,72.3856,198777.0
2022-12-14 14:30:00,76.65,76.73,75.51,75.96,218794.0,72.3762,72.4517,71.2997,71.7246,218794.0
2022-12-14 15:00:00,75.93,77.36,75.85,75.91,145420.0,71.6963,73.0466,71.6208,71.6774,145420.0
2022-12-14 15:30:00,75.91,76.45,75.69,76.07,464983.0,71.6774,72.1873,71.4697,71.8285,464983.0
2022-12-15 09:30:00,74.72,75.0,73.28,73.36,174312.0,70.5538,70.8182,69.1941,69.2696,174312.0
2022-12-15 10:00:00,73.34,73.41,72.85,73.14,211356.0,69.2507,69.3168,68.788,69.0619,211356.0
2022-12-15 10:30:00,73.12,73.8,72.95,73.8,117227.0,69.043,69.6851,68.8825,69.6851,117227.0
2022-12-15 11:00:00,73.8,74.01,73.15,73.53,192344.0,69.6851,69.8834,69.0713,69.4301,192344.0
2022-12-15 11:30:00,73.56,73.56,73.13,73.26,85254.0,69.4585,69.4585,69.0524,69.1752,85254.0
2022-12-15 12:00:00,73.27,73.53,73.23,73.35,138409.0,69.1846,69.4301,69.1469,69.2602,138409.0
2022-12-15 12:30:00,73.36,73.68,73.16,73.18,121407.0,69.2696,69.5718,69.0808,69.0996,121407.0
2022-12-15 13:00:00,73.18,73.2,72.63,72.8,90286.0,69.0996,69.1185,68.5803,68.7408,90286.0
2022-12-15 13:30:00,72.78,73.03,72.65,72.92,121623.0,68.7219,68.958,68.5992,68.8541,121623.0
2022-12-15 14:00:00,72.93,73.3,72.87,73.14,122691.0,68.8636,69.2129,68.8069,69.0619,122691.0
2022-12-15 14:30:00,73.15,73.85,73.15,73.85,112476.0,69.0713,69.7323,69.0713,69.7323,112476.0
2022-12-15 15:00:00,73.85,73.97,73.37,73.58,186193.0,69.7323,69.8456,69.279,69.4773,186193.0
2022-12-15 15:30:00,73.57,73.58,72.53,72.71,916389.0,69.4679,69.4773,68.4859,68.6558,916389.0
2022-12-16 09:30:00,72.11,72.96,71.85,72.9,747484.0,68.0893,68.8919,67.8438,68.8353,747484.0
2022-12-16 10:00:00,72.83,72.83,71.74,71.74,215905.0,68.7692,68.7692,67.7399,67.7399,215905.0
2022-12-16 10:30:00,71.74,72.25,71.51,72.25,214043.0,67.7399,68.2215,67.5228,68.2215,214043.0
2022-12-16 11:00:00,72.31,72.83,72.17,72.36,198057.0,68.2781,68.7692,68.146,68.3254,198057.0
2022-12-16 11:30:00,72.36,72.54,72.02,72.11,78548.0,68.3254,68.4953,68.0043,68.0893,78548.0
2022-12-16 12:00:00,72.12,72.53,72.09,72.5,69573.0,68.0987,68.4859,68.0704,68.4576,69573.0
2022-12-16 12:30:00,72.49,72.68,72.35,72.38,71370.0,68.4481,68.6275,68.3159,68.3442,71370.0
2022-12-16 13:00:00,72.39,72.43,71.9,71.95,90835.0,68.3537,68.3915,67.891,67.9382,90835.0
2022-12-16 13:30:00,71.95,72.15,71.93,72.06,94418.0,67.9382,68.1271,67.9193,68.0421,94418.0
2022-12-16 14:00:00,72.06,72.3,72.02,72.12,88989.0,68.0421,68.2687,68.0043,68.0987,88989.0
2022-12-16 14:30:00,72.12,72.58,72.04,72.51,131839.0,68.0987,68.5331,68.0232,68.467,131839.0
2022-12-16 15:00:00,72.5,72.86,72.36,72.73,147966.0,68.4576,68.7975,68.3254,68.6747,147966.0
2022-12-16 15:30:00,72.74,72.92,72.19,72.65,1013158.0,68.6842,68.8541,68.1648,68.5992,1013158.0
2022-12-19 09:30:00,72.95,72.95,71.44,71.64,106608.0,68.8825,68.8825,67.4567,67.6455,106608.0
2022-12-19 10:00:00,71.7,71.89,71.39,71.7,69578.0,67.7022,67.8816,67.4094,67.7022,69578.0
2022-12-19 10:30:00,71.69,71.8,71.34,71.72,96272.0,67.6927,67.7966,67.3622,67.721,96272.0
2022-12-19 11:00:00,71.71,72.34,71.61,72.22,171791.0,67.7116,68.3065,67.6172,68.1932,171791.0
2022-12-19 11:30:00,72.21,72.24,71.39,71.41,93055.0,68.1837,68.2121,67.4094,67.4283,93055.0
2022-12-19 12:00:00,71.41,71.6,71.19,71.26,132572.0,67.4283,67.6077,67.2206,67.2867,132572.0
2022-12-19 12:30:00,71.25,71.5,71.1,71.23,110823.0,67.2773,67.5133,67.1356,67.2584,110823.0
2022-12-19 13:00:00,71.24,71.49,71.07,71.14,87416.0,67.2678,67.5039,67.1073,67.1734,87416.0
2022-12-19 13:30:00,71.12,71.12,70.78,70.84,106998.0,67.1545,67.1545,66.8335,66.8901,106998.0
2022-12-19 14:00:00,70.83,70.89,70.55,70.6,138021.0,66.8807,66.9373,66.6163,66.6635,138021.0
2022-12-19 14:30:00,70.59,71.01,70.57,70.89,123244.0,66.6541,67.0506,66.6352,66.9373,123244.0
2022-12-19 15:00:00,70.87,70.88,70.49,70.7,144173.0,66.9184,66.9279,66.5596,66.7579,144173.0
2022-12-19 15:30:00,70.7,71.49,70.53,71.47,879068.0,66.7579,67.5039,66.5974,67.485,879068.0
2022-12-20 09:30:00,70.63,71.66,70.28,71.56,217357.0,66.6918,67.6644,66.3613,67.57,217357.0
2022-12-20 10:00:00,71.53,71.88,71.35,71.82,105256.0,67.5416,67.8721,67.3717,67.8155,105256.0
2022-12-20 10:30:00,71.83,72.03,71.81,71.95,82738.0,67.8249,68.0138,67.806,67.9382,82738.0
2022-12-20 11:00:00,71.95,72.13,71.35,71.41,94395.0,67.9382,68.1082,67.3717,67.4283,94395.0
2022-12-20 11:30:00,71.44,71.58,71.24,71.56,40167.0,67.4567,67.5889,67.2678,67.57,40167.0
2022-12-20 12:00:00,71.55,71.84,71.53,71.56,43676.0,67.5605,67.8344,67.5416,67.57,43676.0
2022-12-20 12:30:00,71.54,71.67,71.37,71.64,74952.0,67.5511,67.6738,67.3906,67.6455,74952.0
2022-12-20 13:00:00,71.64,71.85,71.56,71.77,66740.0,67.6455,67.8438,67.57,67.7683,66740.0
2022-12-20 13:30:00,71.82,72.05,71.6,71.62,42291.0,67.8155,68.0326,67.6077,67.6266,42291.0
2022-12-20 14:00:00,71.62,71.82,71.57,71.63,51994.0,67.6266,67.8155,67.5794,67.6361,51994.0
2022-12-20 14:30:00,71.62,71.64,71.43,71.6,72614.0,67.6266,67.6455,67.4472,67.6077,72614.0
2022-12-20 15:00:00,71.62,71.64,71.44,71.63,60627.0,67.6266,67.6455,67.4567,67.6361,60627.0
2022-12-20 15:30:00,71.62,71.74,71.17,71.2,360739.0,67.6266,67.7399,67.2017,67.23,360739.0
2022-12-21 09:30:00,71.76,72.32,71.58,71.86,121500.0,67.7588,68.2876,67.5889,67.8532,121500.0
2022-12-21 10:00:00,71.86,72.14,71.74,72.12,76851.0,67.8532,68.1176,67.7399,68.0987,76851.0
2022-12-21 10:30:00,72.15,72.49,72.08,72.38,55471.0,68.1271,68.4481,68.061,68.3442,55471.0
2022-12-21 11:00:00,72.39,72.67,72.39,72.6,79481.0,68.3537,68.6181,68.3537,68.552,79481.0
2022-12-21 11:30:00,72.59,72.69,72.47,72.59,47186.0,68.5425,68.637,68.4292,68.5425,47186.0
2022-12-21 12:00:00,72.6,72.64,72.34,72.44,45719.0,68.552,68.5897,68.3065,68.4009,45719.0
2022-12-21 12:30:00,72.48,72.71,72.48,72.7,49555.0,68.4387,68.6558,68.4387,68.6464,49555.0
2022-12-21 13:00:00,72.7,72.83,72.62,72.64,101716.0,68.6464,68.7692,68.5709,68.5897,101716.0
2022-12-21 13:30:00,72.63,72.9,72.6,72.82,69611.0,68.5803,68.8353,68.552,68.7597,69611.0
2022-12-21 14:00:00,72.82,73.02,72.65,72.72,76091.0,68.7597,68.9486,68.5992,68.6653,76091.0
2022-12-21 14:30:00,72.73,72.88,72.61,72.69,79416.0,68.6747,68.8164,68.5614,68.637,79416.0
2022-12-21 15:00:00,72.68,72.75,72.42,72.53,114588.0,68.6275,68.6936,68.382,68.4859,114588.0
2022-12-21 15:30:00,72.52,73.04,72.51,72.96,503004.0,68.4764,68.9674,68.467,68.8919,503004.0
2022-12-22 09:30:00,71.26,71.37,70.28,70.84,222939.0,67.2867,67.3906,66.3613,66.8901,222939.0
2022-12-22 10:00:00,70.82,70.84,69.76,70.01,154299.0,66.8712,66.8901,65.8703,66.1064,154299.0
2022-12-22 10:30:00,69.99,70.04,69.77,69.92,162356.0,66.0875,66.1347,65.8798,66.0214,162356.0
2022-12-22 11:00:00,69.93,70.06,69.4,69.44,153765.0,66.0309,66.1536,65.5304,65.5682,153765.0
2022-12-22 11:30:00,69.44,69.53,68.85,69.03,162755.0,65.5682,65.6532,65.0111,65.181,162755.0
2022-12-22 12:00:00,69.03,69.13,68.59,68.63,133961.0,65.181,65.2755,64.7656,64.8033,133961.0
2022-12-22 12:30:00,68.67,68.88,68.54,68.81,89012.0,64.8411,65.0394,64.7184,64.9733,89012.0
2022-12-22 13:00:00,68.83,68.84,68.45,68.62,144049.0,64.9922,65.0016,64.6334,64.7939,144049.0
2022-12-22 13:30:00,68.62,68.92,68.48,68.72,162205.0,64.7939,65.0772,64.6617,64.8883,162205.0
2022-12-22 14:00:00,68.73,69.15,68.64,69.11,96864.0,64.8978,65.2943,64.8128,65.2566,96864.0
2022-12-22 14:30:00,69.09,69.52,68.96,69.48,218627.0,65.2377,65.6437,65.1149,65.6059,218627.0
2022-12-22 15:00:00,69.48,70.12,69.42,70.02,208401.0,65.6059,66.2103,65.5493,66.1158,208401.0
2022-12-22 15:30:00,70.04,70.12,69.6,69.94,684135.0,66.1347,66.2103,65.7193,66.0403,684135.0
2022-12-23 09:30:00,69.39,69.95,68.69,69.02,155631.0,65.521,66.0497,64.86,65.1716,155631.0
2022-12-23 10:00:00,69.16,69.75,68.7,69.45,124486.0,65.3038,65.8609,64.8694,65.5776,124486.0
2022-12-23 10:30:00,69.5,69.85,69.22,69.34,93214.0,65.6248,65.9553,65.3604,65.4738,93214.0
2022-12-23 11:00:00,69.34,69.49,69.1,69.31,57251.0,65.4738,65.6154,65.2471,65.4454,57251.0
2022-12-23 11:30:00,69.33,69.68,69.22,69.38,60606.0,65.4643,65.7948,65.3604,65.5115,60606.0
2022-12-23 12:00:00,69.38,69.57,69.27,69.48,43587.0,65.5115,65.6909,65.4077,65.6059,43587.0
2022-12-23 12:30:00,69.46,69.54,69.19,69.28,48983.0,65.5871,65.6626,65.3321,65.4171,48983.0
2022-12-23 13:00:00,69.31,69.51,69.24,69.5,38090.0,65.4454,65.6343,65.3793,65.6248,38090.0
2022-12-23 13:30:00,69.5,69.58,69.25,69.42,60986.0,65.6248,65.7004,65.3888,65.5493,60986.0
2022-12-23 14:00:00,69.43,69.57,69.28,69.51,39981.0,65.5587,65.6909,65.4171,65.6343,39981.0
2022-12-23 14:30:00,69.53,69.69,69.48,69.68,42270.0,65.6532,65.8042,65.6059,65.7948,42270.0
2022-12-23 15:00:00,69.68,69.79,69.49,69.52,70065.0,65.7948,65.8987,65.6154,65.6437,70065.0
2022-12-23 15:30:00,69.53,69.99,69.36,69.94,305593.0,65.6532,66.0875,65.4926,66.0403,305593.0
2022-12-27 09:30:00,69.46,69.46,68.32,68.77,187032.0,65.5871,65.5871,64.5106,64.9355,187032.0
2022-12-27 10:00:00,68.75,69.33,68.5,69.14,82834.0,64.9166,65.4643,64.6806,65.2849,82834.0
2022-12-27 10:30:00,69.18,69.37,68.96,69.08,48233.0,65.3227,65.5021,65.1149,65.2282,48233.0
2022-12-27 11:00:00,69.07,69.34,69.04,69.31,43453.0,65.2188,65.4738,65.1905,65.4454,43453.0
2022-12-27 11:30:00,69.31,69.53,69.28,69.31,55332.0,65.4454,65.6532,65.4171,65.4454,55332.0
2022-12-27 12:00:00,69.32,69.67,69.27,69.28,46925.0,65.4549,65.7854,65.4077,65.4171,46925.0
2022-12-27 12:30:00,69.28,69.4,69.1,69.34,46622.0,65.4171,65.5304,65.2471,65.4738,46622.0
2022-12-27 13:00:00,69.31,69.43,69.2,69.2,34242.0,65.4454,65.5587,65.3416,65.3416,34242.0
2022-12-27 13:30:00,69.2,69.22,68.99,69.01,40628.0,65.3416,65.3604,65.1433,65.1622,40628.0
2022-12-27 14:00:00,69.01,69.15,68.86,68.97,44292.0,65.1622,65.2943,65.0205,65.1244,44292.0
2022-12-27 14:30:00,68.96,69.2,68.81,69.09,71920.0,65.1149,65.3416,64.9733,65.2377,71920.0
2022-12-27 15:00:00,69.1,69.38,69.0,69.27,64796.0,65.2471,65.5115,65.1527,65.4077,64796.0
2022-12-27 15:30:00,69.29,69.43,68.9,69.07,484324.0,65.4265,65.5587,65.0583,65.2188,484324.0
2022-12-28 09:30:00,68.53,69.61,68.3,69.19,100498.0,64.7089,65.7287,64.4917,65.3321,100498.0
2022-12-28 10:00:00,69.21,69.4,68.66,68.74,77673.0,65.351,65.5304,64.8317,64.9072,77673.0
2022-12-28 10:30:00,68.78,68.92,68.12,68.12,78790.0,64.945,65.0772,64.3218,64.3218,78790.0
2022-12-28 11:00:00,68.13,68.26,67.82,68.16,67268.0,64.3312,64.454,64.0385,64.3595,67268.0
2022-12-28 11:30:00,68.17,68.23,67.96,67.97,46889.0,64.369,64.4256,64.1707,64.1801,46889.0
2022-12-28 12:00:00,67.96,68.08,67.76,68.07,59017.0,64.1707,64.284,63.9818,64.2746,59017.0
2022-12-28 12:30:00,68.08,68.4,68.05,68.36,42244.0,64.284,64.5862,64.2557,64.5484,42244.0
2022-12-28 13:00:00,68.38,68.58,68.18,68.23,45374.0,64.5673,64.7561,64.3784,64.4256,45374.0
2022-12-28 13:30:00,68.24,68.27,68.06,68.11,48324.0,64.4351,64.4634,64.2651,64.3123,48324.0
2022-12-28 14:00:00,68.13,68.19,67.96,67.97,48264.0,64.3312,64.3879,64.1707,64.1801,48264.0
2022-12-28 14:30:00,67.97,68.19,67.9,68.02,70863.0,64.1801,64.3879,64.114,64.2274,70863.0
2022-12-28 15:00:00,68.0,68.02,67.69,67.85,90588.0,64.2085,64.2274,63.9158,64.0668,90588.0
2022-12-28 15:30:00,67.85,68.15,67.79,67.88,467745.0,64.0668,64.3501,64.0102,64.0952,467745.0
2022-12-29 09:30:00,68.79,70.22,68.72,70.19,175519.0,64.9544,66.3047,64.8883,66.2764,175519.0
2022-12-29 10:00:00,70.17,70.57,70.0,70.32,123109.0,66.2575,66.6352,66.0969,66.3991,123109.0
2022-12-29 10:30:00,70.37,70.64,70.27,70.37,131157.0,66.4463,66.7013,66.3519,66.4463,131157.0
2022-12-29 11:00:00,70.39,70.43,70.06,70.39,86866.0,66.4652,66.503,66.1536,66.4652,86866.0
2022-12-29 11:30:00,70.41,70.65,70.29,70.51,64679.0,66.4841,66.7107,66.3708,66.5785,64679.0
2022-12-29 12:00:00,70.52,70.56,70.3,70.44,62131.0,66.588,66.6257,66.3802,66.5124,62131.0
2022-12-29 12:30:00,70.43,70.7,70.35,70.63,70065.0,66.503,66.7579,66.4274,66.6918,70065.0
2022-12-29 13:00:00,70.61,70.77,70.44,70.66,70914.0,66.6729,66.824,66.5124,66.7201,70914.0
2022-12-29 13:30:00,70.64,70.72,70.49,70.59,59744.0,66.7013,66.7768,66.5596,66.6541,59744.0
2022-12-29 14:00:00,70.59,70.65,70.41,70.42,68298.0,66.6541,66.7107,66.4841,66.4935,68298.0
2022-12-29 14:30:00,70.41,70.47,70.24,70.28,65513.0,66.4841,66.5407,66.3236,66.3613,65513.0
2022-12-29 15:00:00,70.27,70.46,70.22,70.28,109020.0,66.3519,66.5313,66.3047,66.3613,109020.0
2022-12-29 15:30:00,70.28,70.72,70.27,70.42,580783.0,66.3613,66.7768,66.3519,66.4935,580783.0
2022-12-30 09:30:00,69.33,69.68,68.81,69.42,98751.0,65.4643,65.7948,64.9733,65.5493,98751.0
2022-12-30 10:00:00,69.41,69.83,69.25,69.69,63631.0,65.5398,65.9364,65.3888,65.8042,63631.0
2022-12-30 10:30:00,69.65,70.15,69.6,69.85,59470.0,65.7665,66.2386,65.7193,65.9553,59470.0
2022-12-30 11:00:00,69.83,69.98,69.57,69.68,41372.0,65.9364,66.0781,65.6909,65.7948,41372.0
2022-12-30 11:30:00,69.67,69.99,69.66,69.97,30825.0,65.7854,66.0875,65.7759,66.0686,30825.0
2022-12-30 12:00:00,69.95,69.96,69.78,69.8,35289.0,66.0497,66.0592,65.8892,65.9081,35289.0
2022-12-30 12:30:00,69.8,69.84,69.67,69.84,29489.0,65.9081,65.9459,65.7854,65.9459,29489.0
2022-12-30 13:00:00,69.84,69.86,69.38,69.53,46695.0,65.9459,65.9648,65.5115,65.6532,46695.0
2022-12-30 13:30:00,69.5,69.7,69.5,69.58,31858.0,65.6248,65.8137,65.6248,65.7004,31858.0
2022-12-30 14:00:00,69.58,69.58,69.36,69.53,51503.0,65.7004,65.7004,65.4926,65.6532,51503.0
2022-12-30 14:30:00,69.52,69.6,69.35,69.48,44838.0,65.6437,65.7193,65.4832,65.6059,44838.0
2022-12-30 15:00:00,69.48,69.88,69.48,69.59,93776.0,65.6059,65.9836,65.6059,65.7098,93776.0
2022-12-30 15:30:00,69.59,70.33,69.57,70.25,496715.0,65.7098,66.4085,65.6909,66.333,496715.0
2023-01-03 09:30:00,71.4,71.58,69.69,69.72,184153.0,67.4189,67.5889,65.8042,65.8326,184153.0
2023-01-03 10:00:00,69.73,70.04,69.28,69.45,72377.0,65.842,66.1347,65.4171,65.5776,72377.0
2023-01-03 10:30:00,69.48,70.18,69.2,70.17,83189.0,65.6059,66.2669,65.3416,66.2575,83189.0
2023-01-03 11:00:00,70.18,70.24,69.52,69.72,75584.0,66.2669,66.3236,65.6437,65.8326,75584.0
2023-01-03 11:30:00,69.7,69.71,69.04,69.07,99542.0,65.8137,65.8231,65.1905,65.2188,99542.0
2023-01-03 12:00:00,69.06,69.34,69.01,69.18,135796.0,65.2094,65.4738,65.1622,65.3227,135796.0
2023-01-03 12:30:00,69.18,69.4,68.92,69.18,74241.0,65.3227,65.5304,65.0772,65.3227,74241.0
2023-01-03 13:00:00,69.15,69.32,68.97,69.31,70769.0,65.2943,65.4549,65.1244,65.4454,70769.0
2023-01-03 13:30:00,69.27,69.32,69.02,69.18,70021.0,65.4077,65.4549,65.1716,65.3227,70021.0
2023-01-03 14:00:00,69.19,69.27,68.58,68.62,103607.0,65.3321,65.4077,64.7561,64.7939,103607.0
2023-01-03 14:30:00,68.62,69.02,68.4,68.89,127114.0,64.7939,65.1716,64.5862,65.0488,127114.0
2023-01-03 15:00:00,68.89,69.12,68.73,68.82,119858.0,65.0488,65.266,64.8978,64.9827,119858.0
2023-01-03 15:30:00,68.81,69.22,68.76,69.1,543313.0,64.9733,65.3604,64.9261,65.2471,543313.0
2023-01-04 09:30:00,70.6,71.61,70.5,70.91,206201.0,66.6635,67.6172,66.5691,66.9562,206201.0
2023-01-04 10:00:00,70.91,71.13,69.73,70.03,218730.0,66.9562,67.1639,65.842,66.1253,218730.0
2023-01-04 10:30:00,70.03,70.27,69.58,70.23,72989.0,66.1253,66.3519,65.7004,66.3141,72989.0
2023-01-04 11:00:00,70.24,70.57,70.07,70.55,52868.0,66.3236,66.6352,66.163,66.6163,52868.0
2023-01-04 11:30:00,70.56,70.98,70.56,70.87,83204.0,66.6257,67.0223,66.6257,66.9184,83204.0
2023-01-04 12:00:00,70.89,70.91,70.56,70.78,218476.0,66.9373,66.9562,66.6257,66.8335,218476.0
2023-01-04 12:30:00,70.79,71.23,70.79,70.85,113794.0,66.8429,67.2584,66.8429,66.8996,113794.0
2023-01-04 13:00:00,70.84,71.21,70.65,71.08,68503.0,66.8901,67.2395,66.7107,67.1167,68503.0
2023-01-04 13:30:00,71.07,71.28,71.03,71.11,56747.0,67.1073,67.3056,67.0695,67.1451,56747.0
2023-01-04 14:00:00,71.02,71.43,70.23,70.28,191502.0,67.0601,67.4472,66.3141,66.3613,191502.0
2023-01-04 14:30:00,70.26,70.87,70.19,70.84,117881.0,66.3425,66.9184,66.2764,66.8901,117881.0
2023-01-04 15:00:00,70.85,71.06,70.52,70.62,126319.0,66.8996,67.0978,66.588,66.6824,126319.0
2023-01-04 15:30:00,70.61,70.97,70.19,70.79,688964.0,66.6729,67.0129,66.2764,66.8429,688964.0
2023-01-05 09:30:00,69.86,70.27,69.67,70.1,100722.0,65.9648,66.3519,65.7854,66.1914,100722.0
2023-01-05 10:00:00,70.1,70.6,70.03,70.52,78498.0,66.1914,66.6635,66.1253,66.588,78498.0
2023-01-05 10:30:00,70.54,70.78,70.36,70.41,93466.0,66.6068,66.8335,66.4369,66.4841,93466.0
2023-01-05 11:00:00,70.39,70.67,70.28,70.51,83605.0,66.4652,66.7296,66.3613,66.5785,83605.0
2023-01-05 11:30:00,70.5,70.67,70.37,70.38,49596.0,66.5691,66.7296,66.4463,66.4558,49596.0
2023-01-05 12:00:00,70.37,70.59,69.97,70.28,66342.0,66.4463,66.6541,66.0686,66.3613,66342.0
2023-01-05 12:30:00,70.26,70.38,69.9,69.92,66794.0,66.3425,66.4558,66.0025,66.0214,66794.0
2023-01-05 13:00:00,69.86,70.51,69.77,70.25,60871.0,65.9648,66.5785,65.8798,66.333,60871.0
2023-01-05 13:30:00,70.28,70.46,69.5,69.61,210363.0,66.3613,66.5313,65.6248,65.7287,210363.0
2023-01-05 14:00:00,69.63,69.91,69.49,69.49,143117.0,65.7476,66.012,65.6154,65.6154,143117.0
2023-01-05 14:30:00,69.51,69.88,69.48,69.68,101895.0,65.6343,65.9836,65.6059,65.7948,101895.0
2023-01-05 15:00:00,69.63,69.81,69.38,69.42,90248.0,65.7476,65.9175,65.5115,65.5493,90248.0
2023-01-05 15:30:00,69.41,69.41,68.98,69.07,712084.0,65.5398,65.5398,65.1338,65.2188,712084.0
2023-01-06 09:30:00,70.79,71.04,69.74,70.09,200693.0,66.8429,67.079,65.8514,66.1819,200693.0
2023-01-06 10:00:00,70.12,70.89,70.12,70.58,146738.0,66.2103,66.9373,66.2103,66.6446,146738.0
2023-01-06 10:30:00,70.59,71.29,70.57,71.19,91525.0,66.6541,67.315,66.6352,67.2206,91525.0
2023-01-06 11:00:00,71.2,71.41,71.12,71.32,86362.0,67.23,67.4283,67.1545,67.3433,86362.0
2023-01-06 11:30:00,71.36,71.78,71.21,71.64,66754.0,67.3811,67.7777,67.2395,67.6455,66754.0
2023-01-06 12:00:00,71.67,71.86,71.51,71.56,78505.0,67.6738,67.8532,67.5228,67.57,78505.0
2023-01-06 12:30:00,71.6,71.73,71.54,71.68,58740.0,67.6077,67.7305,67.5511,67.6833,58740.0
2023-01-06 13:00:00,71.68,71.96,71.63,71.93,62296.0,67.6833,67.9477,67.6361,67.9193,62296.0
2023-01-06 13:30:00,71.94,72.18,71.92,72.18,91291.0,67.9288,68.1554,67.9099,68.1554,91291.0
2023-01-06 14:00:00,72.2,72.52,72.08,72.46,90065.0,68.1743,68.4764,68.061,68.4198,90065.0
2023-01-06 14:30:00,72.47,73.12,72.44,72.95,159890.0,68.4292,69.043,68.4009,68.8825,159890.0
2023-01-06 15:00:00,72.94,73.26,72.87,72.89,192855.0,68.873,69.1752,68.8069,68.8258,192855.0
2023-01-06 15:30:00,72.89,73.07,72.59,72.77,767517.0,68.8258,68.9958,68.5425,68.7125,767517.0
2023-01-09 09:30:00,74.0,74.99,73.58,74.62,281753.0,69.8739,70.8087,69.4773,70.4593,281753.0
2023-01-09 10:00:00,74.65,74.75,74.43,74.58,124021.0,70.4877,70.5821,70.2799,70.4216,124021.0
2023-01-09 10:30:00,74.58,75.06,74.56,74.73,93776.0,70.4216,70.8748,70.4027,70.5632,93776.0
2023-01-09 11:00:00,74.74,75.0,74.71,74.96,134728.0,70.5727,70.8182,70.5443,70.7804,134728.0
2023-01-09 11:30:00,74.97,75.35,74.96,75.26,88089.0,70.7898,71.1486,70.7804,71.0637,88089.0
2023-01-09 12:00:00,75.25,75.39,75.03,75.09,74392.0,71.0542,71.1864,70.8465,70.9031,74392.0
2023-01-09 12:30:00,75.07,75.08,74.82,74.93,69408.0,70.8843,70.8937,70.6482,70.7521,69408.0
2023-01-09 13:00:00,74.92,75.01,74.74,74.87,67723.0,70.7426,70.8276,70.5727,70.6954,67723.0
2023-01-09 13:30:00,74.88,74.88,74.09,74.41,73247.0,70.7049,70.7049,69.9589,70.2611,73247.0
2023-01-09 14:00:00,74.41,74.68,74.29,74.66,76543.0,70.2611,70.516,70.1477,70.4971,76543.0
2023-01-09 14:30:00,74.64,74.76,74.12,74.17,67570.0,70.4782,70.5915,69.9872,70.0344,67570.0
2023-01-09 15:00:00,74.11,74.27,73.84,73.9,114268.0,69.9778,70.1289,69.7228,69.7795,114268.0
2023-01-09 15:30:00,73.91,73.96,73.56,73.8,392920.0,69.7889,69.8361,69.4585,69.6851,392920.0
2023-01-10 09:30:00,73.99,74.51,73.36,74.03,116749.0,69.8645,70.3555,69.2696,69.9022,116749.0
2023-01-10 10:00:00,74.07,74.46,73.83,74.02,96518.0,69.94,70.3083,69.7134,69.8928,96518.0
2023-01-10 10:30:00,73.99,74.19,73.47,74.12,63513.0,69.8645,70.0533,69.3735,69.9872,63513.0
2023-01-10 11:00:00,74.12,74.22,73.95,73.97,113189.0,69.9872,70.0817,69.8267,69.8456,113189.0
2023-01-10 11:30:00,74.02,74.4,73.89,74.34,55895.0,69.8928,70.2516,69.7701,70.195,55895.0
2023-01-10 12:00:00,74.36,74.7,74.13,74.57,79625.0,70.2138,70.5349,69.9967,70.4121,79625.0
2023-01-10 12:30:00,74.56,74.91,74.55,74.85,86351.0,70.4027,70.7332,70.3933,70.6765,86351.0
2023-01-10 13:00:00,74.85,75.01,74.65,74.73,74739.0,70.6765,70.8276,70.4877,70.5632,74739.0
2023-01-10 13:30:00,74.71,75.06,74.67,75.05,85454.0,70.5443,70.8748,70.5066,70.8654,85454.0
2023-01-10 14:00:00,75.04,75.47,75.01,75.45,83457.0,70.8559,71.262,70.8276,71.2431,83457.0
2023-01-10 14:30:00,75.45,75.46,75.04,75.18,96753.0,71.2431,71.2525,70.8559,70.9881,96753.0
2023-01-10 15:00:00,75.18,75.35,74.99,75.3,115402.0,70.9881,71.1486,70.8087,71.1014,115402.0
2023-01-10 15:30:00,75.3,75.53,75.19,75.46,349098.0,71.1014,71.3186,70.9976,71.2525,349098.0
2023-01-11 09:30:00,75.74,75.99,74.73,75.75,272671.0,71.5169,71.753,70.5632,71.5263,272671.0
2023-01-11 10:00:00,75.77,75.85,75.45,75.62,69229.0,71.5452,71.6208,71.2431,71.4036,69229.0
2023-01-11 10:30:00,75.63,75.63,74.98,75.0,72234.0,71.413,71.413,70.7993,70.8182,72234.0
2023-01-11 11:00:00,75.02,75.48,74.99,75.37,41643.0,70.837,71.2714,70.8087,71.1675,41643.0
2023-01-11 11:30:00,75.36,75.44,75.22,75.36,35979.0,71.1581,71.2336,71.0259,71.1581,35979.0
2023-01-11 12:00:00,75.39,75.72,75.34,75.63,80591.0,71.1864,71.498,71.1392,71.413,80591.0
2023-01-11 12:30:00,75.63,75.65,75.13,75.16,77760.0,71.413,71.4319,70.9409,70.9692,77760.0
2023-01-11 13:00:00,75.16,75.65,75.14,75.4,97580.0,70.9692,71.4319,70.9504,71.1959,97580.0
2023-01-11 13:30:00,75.4,75.41,75.29,75.33,67811.0,71.1959,71.2053,71.092,71.1298,67811.0
2023-01-11 14:00:00,75.34,75.38,75.22,75.23,51243.0,71.1392,71.177,71.0259,71.0353,51243.0
2023-01-11 14:30:00,75.21,75.33,75.07,75.16,104803.0,71.0165,71.1298,70.8843,70.9692,104803.0
2023-01-11 15:00:00,75.15,75.31,75.07,75.27,159621.0,70.9598,71.1109,70.8843,71.0731,159621.0
2023-01-11 15:30:00,75.26,75.46,75.02,75.4,757561.0,71.0637,71.2525,70.837,71.1959,757561.0
2023-01-12 09:30:00,75.67,75.91,73.98,74.32,245776.0,71.4508,71.6774,69.855,70.1761,245776.0
2023-01-12 10:00:00,74.35,75.17,74.18,74.87,118798.0,70.2044,70.9787,70.0439,70.6954,118798.0
2023-01-12 10:30:00,74.87,75.11,74.28,74.6,130896.0,70.6954,70.922,70.1383,70.4405,130896.0
2023-01-12 11:00:00,74.61,74.94,74.29,74.72,73605.0,70.4499,70.7615,70.1477,70.5538,73605.0
2023-01-12 11:30:00,74.73,75.05,74.37,75.03,59243.0,70.5632,70.8654,70.2233,70.8465,59243.0
2023-01-12 12:00:00,75.03,75.46,74.92,75.43,72960.0,70.8465,71.2525,70.7426,71.2242,72960.0
2023-01-12 12:30:00,75.43,75.66,75.36,75.5,46446.0,71.2242,71.4414,71.1581,71.2903,46446.0
2023-01-12 13:00:00,75.49,75.61,74.93,74.95,97964.0,71.2808,71.3941,70.7521,70.7709,97964.0
2023-01-12 13:30:00,74.94,75.74,74.78,75.64,62661.0,70.7615,71.5169,70.6104,71.4225,62661.0
2023-01-12 14:00:00,75.66,75.71,75.29,75.38,74168.0,71.4414,71.4886,71.092,71.177,74168.0
2023-01-12 14:30:00,75.36,75.62,75.3,75.56,67382.0,71.1581,71.4036,71.1014,71.3469,67382.0
2023-01-12 15:00:00,75.58,75.58,75.03,75.17,82532.0,71.3658,71.3658,70.8465,70.9787,82532.0
2023-01-12 15:30:00,75.17,75.32,74.74,75.23,371041.0,70.9787,71.1203,70.5727,71.0353,371041.0
2023-01-13 09:30:00,74.77,74.91,73.91,74.23,185368.0,70.601,70.7332,69.7889,70.0911,185368.0
2023-01-13 10:00:00,74.17,74.93,74.12,74.89,107761.0,70.0344,70.7521,69.9872,70.7143,107761.0
2023-01-13 10:30:00,74.88,75.07,74.73,74.81,121455.0,70.7049,70.8843,70.5632,70.6388,121455.0
2023-01-13 11:00:00,74.81,74.86,74.54,74.57,109364.0,70.6388,70.686,70.3838,70.4121,109364.0
2023-01-13 11:30:00,74.58,74.59,74.22,74.46,115753.0,70.4216,70.431,70.0817,70.3083,115753.0
2023-01-13 12:00:00,74.48,74.84,74.31,74.64,117411.0,70.3272,70.6671,70.1666,70.4782,117411.0
2023-01-13 12:30:00,74.63,74.75,74.51,74.7,85093.0,70.4688,70.5821,70.3555,70.5349,85093.0
2023-01-13 13:00:00,74.71,74.72,74.48,74.58,78104.0,70.5443,70.5538,70.3272,70.4216,78104.0
2023-01-13 13:30:00,74.58,74.78,74.52,74.77,79754.0,70.4216,70.6104,70.3649,70.601,79754.0
2023-01-13 14:00:00,74.78,74.79,74.51,74.63,58773.0,70.6104,70.6199,70.3555,70.4688,58773.0
2023-01-13 14:30:00,74.62,74.7,74.52,74.61,76819.0,70.4593,70.5349,70.3649,70.4499,76819.0
2023-01-13 15:00:00,74.62,74.8,74.61,74.8,78946.0,70.4593,70.6293,70.4499,70.6293,78946.0
2023-01-13 15:30:00,74.8,74.99,74.62,74.92,567533.0,70.6293,70.8087,70.4593,70.7426,567533.0
2023-01-17 09:30:00,74.94,75.39,74.45,75.27,231590.0,70.7615,71.1864,70.2988,71.0731,231590.0
2023-01-17 10:00:00,75.28,75.77,74.84,74.85,131016.0,71.0825,71.5452,70.6671,70.6765,131016.0
2023-01-17 10:30:00,74.85,74.9,74.04,74.15,142117.0,70.6765,70.7237,69.9117,70.0156,142117.0
2023-01-17 11:00:00,74.14,74.22,73.58,74.18,155060.0,70.0061,70.0817,69.4773,70.0439,155060.0
2023-01-17 11:30:00,74.17,74.55,74.16,74.47,64379.0,70.0344,70.3933,70.025,70.3177,64379.0
2023-01-17 12:00:00,74.5,74.61,74.16,74.25,58071.0,70.346,70.4499,70.025,70.11,58071.0
2023-01-17 12:30:00,74.25,74.49,74.22,74.28,35973.0,70.11,70.3366,70.0817,70.1383,35973.0
2023-01-17 13:00:00,74.28,74.4,74.14,74.37,36346.0,70.1383,70.2516,70.0061,70.2233,36346.0
2023-01-17 13:30:00,74.37,74.56,74.31,74.54,46024.0,70.2233,70.4027,70.1666,70.3838,46024.0
2023-01-17 14:00:00,74.54,74.58,74.18,74.26,50791.0,70.3838,70.4216,70.0439,70.1194,50791.0
2023-01-17 14:30:00,74.27,74.45,74.27,74.34,53706.0,70.1289,70.2988,70.1289,70.195,53706.0
2023-01-17 15:00:00,74.35,74.52,74.17,74.28,62220.0,70.2044,70.3649,70.0344,70.1383,62220.0
2023-01-17 15:30:00,74.27,74.56,74.11,74.5,434368.0,70.1289,70.4027,69.9778,70.346,434368.0
2023-01-18 09:30:00,75.38,75.82,75.11,75.66,200791.0,71.177,71.5924,70.922,71.4414,200791.0
2023-01-18 10:00:00,75.66,76.08,75.46,75.82,218125.0,71.4414,71.8379,71.2525,71.5924,218125.0
2023-01-18 10:30:00,75.83,75.85,74.94,75.1,140549.0,71.6019,71.6208,70.7615,70.9126,140549.0
2023-01-18 11:00:00,75.1,75.1,74.29,74.45,102232.0,70.9126,70.9126,70.1477,70.2988,102232.0
2023-01-18 11:30:00,74.44,74.47,74.07,74.4,72432.0,70.2894,70.3177,69.94,70.2516,72432.0
2023-01-18 12:00:00,74.42,74.62,74.31,74.51,70009.0,70.2705,70.4593,70.1666,70.3555,70009.0
2023-01-18 12:30:00,74.49,74.57,74.32,74.37,52651.0,70.3366,70.4121,70.1761,70.2233,52651.0
2023-01-18 13:00:00,74.39,74.49,74.12,74.44,95606.0,70.2422,70.3366,69.9872,70.2894,95606.0
2023-01-18 13:30:00,74.4,74.47,74.07,74.43,104352.0,70.2516,70.3177,69.94,70.2799,104352.0
2023-01-18 14:00:00,74.44,74.52,74.32,74.49,89243.0,70.2894,70.3649,70.1761,70.3366,89243.0
2023-01-18 14:30:00,74.49,74.5,74.14,74.18,72155.0,70.3366,70.346,70.0061,70.0439,72155.0
2023-01-18 15:00:00,74.18,74.34,74.03,74.28,224274.0,70.0439,70.195,69.9022,70.1383,224274.0
2023-01-18 15:30:00,74.29,74.29,73.83,73.9,493407.0,70.1477,70.1477,69.7134,69.7795,493407.0
2023-01-19 09:30:00,73.55,73.67,72.38,72.56,162040.0,69.449,69.5623,68.3442,68.5142,162040.0
2023-01-19 10:00:00,72.59,72.65,72.1,72.41,160836.0,68.5425,68.5992,68.0799,68.3726,160836.0
2023-01-19 10:30:00,72.41,72.57,71.71,71.94,135521.0,68.3726,68.5237,67.7116,67.9288,135521.0
2023-01-19 11:00:00,71.94,72.05,71.7,71.87,86237.0,67.9288,68.0326,67.7022,67.8627,86237.0
2023-01-19 11:30:00,71.85,71.9,71.41,71.74,171147.0,67.8438,67.891,67.4283,67.7399,171147.0
2023-01-19 12:00:00,71.76,72.26,71.76,71.84,160819.0,67.7588,68.2309,67.7588,67.8344,160819.0
2023-01-19 12:30:00,71.85,71.96,71.74,71.89,149833.0,67.8438,67.9477,67.7399,67.8816,149833.0
2023-01-19 13:00:00,71.88,72.02,71.69,72.02,235708.0,67.8721,68.0043,67.6927,68.0043,235708.0
2023-01-19 13:30:00,72.1,72.29,71.93,72.06,120481.0,68.0799,68.2593,67.9193,68.0421,120481.0
2023-01-19 14:00:00,72.09,72.44,71.79,72.36,183909.0,68.0704,68.4009,67.7871,68.3254,183909.0
2023-01-19 14:30:00,72.37,72.81,72.27,72.7,119966.0,68.3348,68.7503,68.2404,68.6464,119966.0
2023-01-19 15:00:00,72.69,72.84,72.55,72.59,129919.0,68.637,68.7786,68.5048,68.5425,129919.0
2023-01-19 15:30:00,72.6,72.61,71.71,71.75,623979.0,68.552,68.5614,67.7116,67.7494,623979.0
2023-01-20 09:30:00,72.46,72.56,71.73,72.04,299081.0,68.4198,68.5142,67.7305,68.0232,299081.0
2023-01-20 10:00:00,72.06,72.27,71.47,71.85,117981.0,68.0421,68.2404,67.485,67.8438,117981.0
2023-01-20 10:30:00,71.92,72.06,71.76,71.89,53803.0,67.9099,68.0421,67.7588,67.8816,53803.0
2023-01-20 11:00:00,71.89,72.36,71.88,72.3,58943.0,67.8816,68.3254,67.8721,68.2687,58943.0
2023-01-20 11:30:00,72.32,72.34,71.99,72.09,73148.0,68.2876,68.3065,67.976,68.0704,73148.0
2023-01-20 12:00:00,72.09,72.43,72.07,72.39,62432.0,68.0704,68.3915,68.0515,68.3537,62432.0
2023-01-20 12:30:00,72.38,72.45,72.26,72.29,79802.0,68.3442,68.4103,68.2309,68.2593,79802.0
2023-01-20 13:00:00,72.29,72.45,72.12,72.31,124250.0,68.2593,68.4103,68.0987,68.2781,124250.0
2023-01-20 13:30:00,72.31,72.88,72.31,72.82,74835.0,68.2781,68.8164,68.2781,68.7597,74835.0
2023-01-20 14:00:00,72.82,72.93,72.75,72.88,51508.0,68.7597,68.8636,68.6936,68.8164,51508.0
2023-01-20 14:30:00,72.88,73.01,72.79,72.93,79727.0,68.8164,68.9391,68.7314,68.8636,79727.0
2023-01-20 15:00:00,72.92,73.38,72.92,73.27,126538.0,68.8541,69.2885,68.8541,69.1846,126538.0
2023-01-20 15:30:00,73.28,73.75,73.19,73.58,666500.0,69.1941,69.6379,69.1091,69.4773,666500.0
2023-01-23 09:30:00,73.85,75.05,73.85,74.89,330572.0,69.7323,70.8654,69.7323,70.7143,330572.0
2023-01-23 10:00:00,74.89,75.2,74.55,75.08,150738.0,70.7143,71.007,70.3933,70.8937,150738.0
2023-01-23 10:30:00,75.08,75.24,74.84,75.1,109984.0,70.8937,71.0448,70.6671,70.9126,109984.0
2023-01-23 11:00:00,75.11,75.84,75.11,75.28,138619.0,70.922,71.6113,70.922,71.0825,138619.0
2023-01-23 11:30:00,75.3,75.88,75.27,75.86,84901.0,71.1014,71.6491,71.0731,71.6302,84901.0
2023-01-23 12:00:00,75.87,75.92,75.58,75.72,63502.0,71.6397,71.6869,71.3658,71.498,63502.0
2023-01-23 12:30:00,75.73,76.23,75.73,76.21,95606.0,71.5075,71.9796,71.5075,71.9607,95606.0
2023-01-23 13:00:00,76.19,76.39,76.06,76.31,80952.0,71.9418,72.1307,71.8191,72.0551,80952.0
2023-01-23 13:30:00,76.31,76.66,76.29,76.31,88784.0,72.0551,72.3856,72.0362,72.0551,88784.0
2023-01-23 14:00:00,76.31,76.35,75.99,76.01,98572.0,72.0551,72.0929,71.753,71.7718,98572.0
2023-01-23 14:30:00,76.02,76.09,75.4,75.7,92787.0,71.7813,71.8474,71.1959,71.4791,92787.0
2023-01-23 15:00:00,75.7,76.21,75.6,76.13,196613.0,71.4791,71.9607,71.3847,71.8852,196613.0
2023-01-23 15:30:00,76.13,76.34,75.76,76.31,590681.0,71.8852,72.0834,71.5358,72.0551,590681.0
2023-01-24 09:30:00,75.61,76.64,75.42,76.08,184840.0,71.3941,72.3667,71.2147,71.8379,184840.0
2023-01-24 10:00:00,76.05,76.38,75.81,76.26,110448.0,71.8096,72.1212,71.583,72.0079,110448.0
2023-01-24 10:30:00,76.25,76.45,75.9,76.29,89144.0,71.9985,72.1873,71.668,72.0362,89144.0
2023-01-24 11:00:00,76.28,76.28,75.68,75.9,140056.0,72.0268,72.0268,71.4602,71.668,140056.0
2023-01-24 11:30:00,75.9,76.01,75.68,75.9,88168.0,71.668,71.7718,71.4602,71.668,88168.0
2023-01-24 12:00:00,75.89,76.0,75.61,75.9,80438.0,71.6585,71.7624,71.3941,71.668,80438.0
2023-01-24 12:30:00,75.89,75.89,75.57,75.61,92164.0,71.6585,71.6585,71.3564,71.3941,92164.0
2023-01-24 13:00:00,75.61,75.73,75.44,75.6,91491.0,71.3941,71.5075,71.2336,71.3847,91491.0
2023-01-24 13:30:00,75.6,75.63,75.42,75.48,113242.0,71.3847,71.413,71.2147,71.2714,113242.0
2023-01-24 14:00:00,75.48,75.55,75.26,75.46,98628.0,71.2714,71.3375,71.0637,71.2525,98628.0
2023-01-24 14:30:00,75.46,75.62,75.39,75.48,123939.0,71.2525,71.4036,71.1864,71.2714,123939.0
2023-01-24 15:00:00,75.48,75.66,75.44,75.59,149572.0,71.2714,71.4414,71.2336,71.3753,149572.0
2023-01-24 15:30:00,75.59,75.81,75.26,75.74,455293.0,71.3753,71.583,71.0637,71.5169,455293.0
2023-01-25 09:30:00,74.57,75.04,74.21,74.34,282975.0,70.4121,70.8559,70.0722,70.195,282975.0
2023-01-25 10:00:00,74.32,74.65,73.89,74.1,184794.0,70.1761,70.4877,69.7701,69.9683,184794.0
2023-01-25 10:30:00,74.11,74.49,73.8,74.4,93498.0,69.9778,70.3366,69.6851,70.2516,93498.0
2023-01-25 11:00:00,74.38,74.98,74.28,74.72,106230.0,70.2327,70.7993,70.1383,70.5538,106230.0
2023-01-25 11:30:00,74.72,75.08,74.58,74.82,143428.0,70.5538,70.8937,70.4216,70.6482,143428.0
2023-01-25 12:00:00,74.84,74.97,74.68,74.85,61905.0,70.6671,70.7898,70.516,70.6765,61905.0
2023-01-25 12:30:00,74.86,74.93,74.62,74.64,57627.0,70.686,70.7521,70.4593,70.4782,57627.0
2023-01-25 13:00:00,74.64,75.31,74.63,75.3,196775.0,70.4782,71.1109,70.4688,71.1014,196775.0
2023-01-25 13:30:00,75.3,75.54,75.11,75.39,100371.0,71.1014,71.3281,70.922,71.1864,100371.0
2023-01-25 14:00:00,75.41,75.67,75.25,75.34,162901.0,71.2053,71.4508,71.0542,71.1392,162901.0
2023-01-25 14:30:00,75.33,75.85,75.31,75.77,128150.0,71.1298,71.6208,71.1109,71.5452,128150.0
2023-01-25 15:00:00,75.77,76.12,75.75,76.03,116553.0,71.5452,71.8757,71.5263,71.7907,116553.0
2023-01-25 15:30:00,76.04,76.22,75.72,76.13,511216.0,71.8002,71.9701,71.498,71.8852,511216.0
2023-01-26 09:30:00,77.27,77.5,76.32,76.78,286073.0,72.9616,73.1788,72.0646,72.4989,286073.0
2023-01-26 10:00:00,76.78,77.08,76.44,76.96,321524.0,72.4989,72.7822,72.1779,72.6689,321524.0
2023-01-26 10:30:00,76.94,77.29,76.43,76.48,183355.0,72.65,72.9805,72.1684,72.2156,183355.0
2023-01-26 11:00:00,76.49,76.78,76.24,76.55,171716.0,72.2251,72.4989,71.989,72.2817,171716.0
2023-01-26 11:30:00,76.51,76.98,76.51,76.9,165486.0,72.244,72.6878,72.244,72.6122,165486.0
2023-01-26 12:00:00,76.88,77.19,76.76,76.97,120670.0,72.5933,72.8861,72.48,72.6783,120670.0
2023-01-26 12:30:00,76.96,77.18,76.9,77.06,117598.0,72.6689,72.8766,72.6122,72.7633,117598.0
2023-01-26 13:00:00,77.09,77.19,76.97,77.07,149012.0,72.7916,72.8861,72.6783,72.7727,149012.0
2023-01-26 13:30:00,77.08,77.63,77.08,77.45,109656.0,72.7822,73.3015,72.7822,73.1316,109656.0
2023-01-26 14:00:00,77.44,77.56,77.28,77.46,104054.0,73.1221,73.2354,72.971,73.141,104054.0
2023-01-26 14:30:00,77.47,77.84,77.43,77.83,99041.0,73.1504,73.4998,73.1127,73.4904,99041.0
2023-01-26 15:00:00,77.83,78.12,77.74,78.05,150822.0,73.4904,73.7642,73.4054,73.6981,150822.0
2023-01-26 15:30:00,78.05,78.36,77.69,78.23,686815.0,73.6981,73.9908,73.3582,73.8681,686815.0
2023-01-27 09:30:00,77.4,78.11,77.1,78.02,228170.0,73.0843,73.7548,72.8011,73.6698,228170.0
2023-01-27 10:00:00,78.04,78.55,77.7,77.81,296681.0,73.6887,74.1702,73.3676,73.4715,296681.0
2023-01-27 10:30:00,77.81,77.92,77.16,77.32,174836.0,73.4715,73.5753,72.8577,73.0088,174836.0
2023-01-27 11:00:00,77.31,77.6,77.19,77.59,97605.0,72.9994,73.2732,72.8861,73.2637,97605.0
2023-01-27 11:30:00,77.59,77.84,77.53,77.7,86280.0,73.2637,73.4998,73.2071,73.3676,86280.0
2023-01-27 12:00:00,77.71,78.06,77.63,77.97,71872.0,73.3771,73.7075,73.3015,73.6226,71872.0
2023-01-27 12:30:00,77.94,78.24,77.91,78.16,49152.0,73.5942,73.8775,73.5659,73.802,49152.0
2023-01-27 13:00:00,78.16,78.21,77.88,78.03,53396.0,73.802,73.8492,73.5376,73.6792,53396.0
2023-01-27 13:30:00,78.06,78.29,78.06,78.23,67755.0,73.7075,73.9247,73.7075,73.8681,67755.0
2023-01-27 14:00:00,78.21,78.33,78.07,78.11,67811.0,73.8492,73.9625,73.717,73.7548,67811.0
2023-01-27 14:30:00,78.11,78.33,78.1,78.25,63810.0,73.7548,73.9625,73.7453,73.8869,63810.0
2023-01-27 15:00:00,78.25,78.6,78.22,78.43,183988.0,73.8869,74.2174,73.8586,74.0569,183988.0
2023-01-27 15:30:00,78.44,78.48,77.57,77.69,548346.0,74.0664,74.1041,73.2449,73.3582,548346.0
2023-01-30 09:30:00,76.38,77.23,76.38,77.01,149783.0,72.1212,72.9238,72.1212,72.7161,149783.0
2023-01-30 10:00:00,77.02,77.41,76.7,76.85,196934.0,72.7255,73.0938,72.4234,72.565,196934.0
2023-01-30 10:30:00,76.94,76.97,76.32,76.73,103975.0,72.65,72.6783,72.0646,72.4517,103975.0
2023-01-30 11:00:00,76.74,77.08,76.66,76.98,82460.0,72.4611,72.7822,72.3856,72.6878,82460.0
2023-01-30 11:30:00,76.99,77.1,76.52,76.73,104978.0,72.6972,72.8011,72.2534,72.4517,104978.0
2023-01-30 12:00:00,76.7,76.92,76.36,76.51,58724.0,72.4234,72.6311,72.1023,72.244,58724.0
2023-01-30 12:30:00,76.52,76.54,76.08,76.22,98739.0,72.2534,72.2723,71.8379,71.9701,98739.0
2023-01-30 13:00:00,76.21,76.41,76.08,76.26,83837.0,71.9607,72.1495,71.8379,72.0079,83837.0
2023-01-30 13:30:00,76.23,76.24,76.01,76.22,104450.0,71.9796,71.989,71.7718,71.9701,104450.0
2023-01-30 14:00:00,76.24,76.33,76.17,76.17,76856.0,71.989,72.074,71.9229,71.9229,76856.0
2023-01-30 14:30:00,76.16,76.25,76.0,76.1,120249.0,71.9135,71.9985,71.7624,71.8568,120249.0
2023-01-30 15:00:00,76.11,76.25,75.5,75.52,168281.0,71.8663,71.9985,71.2903,71.3092,168281.0
2023-01-30 15:30:00,75.51,75.94,75.49,75.68,800425.0,71.2997,71.7057,71.2808,71.4602,800425.0
2023-01-31 09:30:00,75.68,76.69,75.63,75.83,310065.0,71.4602,72.4139,71.413,71.6019,310065.0
2023-01-31 10:00:00,75.84,76.73,75.81,76.72,105185.0,71.6113,72.4517,71.583,72.4423,105185.0
2023-01-31 10:30:00,76.75,76.79,76.36,76.77,191551.0,72.4706,72.5084,72.1023,72.4895,191551.0
2023-01-31 11:00:00,76.8,77.09,76.79,76.85,137352.0,72.5178,72.7916,72.5084,72.565,137352.0
2023-01-31 11:30:00,76.87,77.03,76.67,76.96,88358.0,72.5839,72.735,72.395,72.6689,88358.0
2023-01-31 12:00:00,76.96,77.22,76.83,77.11,87868.0,72.6689,72.9144,72.5461,72.8105,87868.0
2023-01-31 12:30:00,77.12,77.2,76.99,77.13,68275.0,72.82,72.8955,72.6972,72.8294,68275.0
2023-01-31 13:00:00,77.15,77.24,77.02,77.24,58722.0,72.8483,72.9333,72.7255,72.9333,58722.0
2023-01-31 13:30:00,77.28,77.38,77.09,77.2,83349.0,72.971,73.0655,72.7916,72.8955,83349.0
2023-01-31 14:00:00,77.2,77.25,77.02,77.1,71033.0,72.8955,72.9427,72.7255,72.8011,71033.0
2023-01-31 14:30:00,77.1,77.37,77.06,77.06,192076.0,72.8011,73.056,72.7633,72.7633,192076.0
2023-01-31 15:00:00,77.07,77.2,76.79,76.81,143464.0,72.7727,72.8955,72.5084,72.5272,143464.0
2023-01-31 15:30:00,76.81,77.74,76.81,77.63,980673.0,72.5272,73.4054,72.5272,73.3015,980673.0
2023-02-01 09:30:00,77.9,79.09,77.88,78.81,291735.0,73.5565,74.6801,73.5376,74.4157,291735.0
2023-02-01 10:00:00,78.86,79.25,78.55,79.14,201037.0,74.4629,74.8312,74.1702,74.7273,201037.0
2023-02-01 10:30:00,79.16,79.24,78.43,78.47,161625.0,74.7462,74.8217,74.0569,74.0947,161625.0
2023-02-01 11:00:00,78.45,79.14,78.33,79.02,146987.0,74.0758,74.7273,73.9625,74.614,146987.0
2023-02-01 11:30:00,79.02,79.09,78.61,78.64,158245.0,74.614,74.6801,74.2269,74.2552,158245.0
2023-02-01 12:00:00,78.66,78.79,78.53,78.65,93631.0,74.2741,74.3968,74.1513,74.2646,93631.0
2023-02-01 12:30:00,78.66,78.82,78.61,78.74,82046.0,74.2741,74.4252,74.2269,74.3496,82046.0
2023-02-01 13:00:00,78.74,79.09,78.71,79.09,162710.0,74.3496,74.6801,74.3213,74.6801,162710.0
2023-02-01 13:30:00,79.09,79.2,78.83,79.03,99698.0,74.6801,74.784,74.4346,74.6235,99698.0
2023-02-01 14:00:00,78.98,79.36,78.35,79.03,158290.0,74.5762,74.9351,73.9814,74.6235,158290.0
2023-02-01 14:30:00,79.05,80.83,78.37,80.6,339848.0,74.6423,76.3231,74.0003,76.1059,339848.0
2023-02-01 15:00:00,80.62,81.62,80.62,81.55,397839.0,76.1248,77.069,76.1248,77.0029,397839.0
2023-02-01 15:30:00,81.55,82.08,80.95,81.23,1031136.0,77.0029,77.5034,76.4364,76.7008,1031136.0
2023-02-02 09:30:00,82.0,84.09,82.0,82.91,1141312.0,77.4279,79.4013,77.4279,78.2871,1141312.0
2023-02-02 10:00:00,82.91,83.68,82.7,83.49,527600.0,78.2871,79.0142,78.0888,78.8348,527600.0
2023-02-02 10:30:00,83.52,83.98,82.8,83.21,465981.0,78.8631,79.2975,78.1832,78.5704,465981.0
2023-02-02 11:00:00,83.22,83.75,82.92,83.57,320883.0,78.5798,79.0803,78.2966,78.9103,320883.0
2023-02-02 11:30:00,83.57,83.75,83.13,83.16,170598.0,78.9103,79.0803,78.4948,78.5232,170598.0
2023-02-02 12:00:00,83.17,83.74,83.17,83.56,141214.0,78.5326,79.0708,78.5326,78.9009,141214.0
2023-02-02 12:30:00,83.55,83.99,83.44,83.84,158103.0,78.8914,79.3069,78.7876,79.1653,158103.0
2023-02-02 13:00:00,83.85,84.47,83.83,84.29,177633.0,79.1747,79.7601,79.1558,79.5902,177633.0
2023-02-02 13:30:00,84.29,84.93,84.28,84.93,192233.0,79.5902,80.1945,79.5807,80.1945,192233.0
2023-02-02 14:00:00,84.92,84.95,84.28,84.29,279981.0,80.185,80.2134,79.5807,79.5902,279981.0
2023-02-02 14:30:00,84.28,84.33,83.38,83.38,393168.0,79.5807,79.6279,78.7309,78.7309,393168.0
2023-02-02 15:00:00,83.38,83.78,83.14,83.62,458879.0,78.7309,79.1086,78.5043,78.9575,458879.0
2023-02-02 15:30:00,83.63,84.63,83.63,84.56,1044803.0,78.967,79.9112,78.967,79.8451,1044803.0
2023-02-03 09:30:00,83.72,86.19,83.51,86.11,984803.0,79.052,81.3842,78.8537,81.3087,984803.0
2023-02-03 10:00:00,86.01,87.32,85.3,86.88,353206.0,81.2143,82.4512,80.5439,82.0358,353206.0
2023-02-03 10:30:00,86.91,87.76,86.85,87.02,398457.0,82.0641,82.8667,82.0074,82.168,398457.0
2023-02-03 11:00:00,87.05,87.71,87.01,87.52,281242.0,82.1963,82.8195,82.1585,82.6401,281242.0
2023-02-03 11:30:00,87.51,87.56,86.6,86.79,319956.0,82.6306,82.6778,81.7714,81.9508,319956.0
2023-02-03 12:00:00,86.77,87.34,86.62,87.08,192018.0,81.9319,82.4701,81.7903,82.2246,192018.0
2023-02-03 12:30:00,87.06,87.66,86.91,86.98,243803.0,82.2057,82.7723,82.0641,82.1302,243803.0
2023-02-03 13:00:00,86.98,86.98,86.23,86.34,211276.0,82.1302,82.1302,81.422,81.5259,211276.0
2023-02-03 13:30:00,86.34,86.34,85.79,86.0,205858.0,81.5259,81.5259,81.0065,81.2048,205858.0
2023-02-03 14:00:00,85.99,85.99,85.62,85.78,171128.0,81.1954,81.1954,80.846,80.9971,171128.0
2023-02-03 14:30:00,85.77,85.89,85.22,85.48,417332.0,80.9876,81.101,80.4683,80.7138,417332.0
2023-02-03 15:00:00,85.47,85.56,85.1,85.32,376440.0,80.7044,80.7894,80.355,80.5627,376440.0
2023-02-03 15:30:00,85.32,85.49,84.75,85.33,1112209.0,80.5627,80.7233,80.0245,80.5722,1112209.0
2023-02-06 09:30:00,84.29,85.55,83.8,85.45,394161.0,79.5902,80.7799,79.1275,80.6855,394161.0
2023-02-06 10:00:00,85.5,86.09,84.93,85.11,280373.0,80.7327,81.2898,80.1945,80.3644,280373.0
2023-02-06 10:30:00,85.08,86.24,85.06,85.92,267559.0,80.3361,81.4314,80.3172,81.1293,267559.0
2023-02-06 11:00:00,85.91,86.07,85.45,85.82,186638.0,81.1198,81.2709,80.6855,81.0349,186638.0
2023-02-06 11:30:00,85.83,86.07,85.55,85.66,199436.0,81.0443,81.2709,80.7799,80.8838,199436.0
2023-02-06 12:00:00,85.66,85.68,85.33,85.52,141747.0,80.8838,80.9027,80.5722,80.7516,141747.0
2023-02-06 12:30:00,85.52,85.65,85.18,85.19,158034.0,80.7516,80.8743,80.4305,80.44,158034.0
2023-02-06 13:00:00,85.19,85.24,84.85,84.92,119941.0,80.44,80.4872,80.1189,80.185,119941.0
2023-02-06 13:30:00,84.92,85.07,84.54,84.75,142725.0,80.185,80.3267,79.8262,80.0245,142725.0
2023-02-06 14:00:00,84.76,84.97,84.69,84.76,166637.0,80.034,80.2323,79.9679,80.034,166637.0
2023-02-06 14:30:00,84.76,84.89,84.5,84.89,200004.0,80.034,80.1567,79.7885,80.1567,200004.0
2023-02-06 15:00:00,84.88,84.97,84.34,84.36,242552.0,80.1473,80.2323,79.6374,79.6563,242552.0
2023-02-06 15:30:00,84.35,84.64,84.23,84.43,882033.0,79.6468,79.9207,79.5335,79.7224,882033.0
2023-02-07 09:30:00,84.63,85.37,84.53,84.91,197180.0,79.9112,80.61,79.8168,80.1756,197180.0
2023-02-07 10:00:00,84.91,85.0,84.38,84.55,159042.0,80.1756,80.2606,79.6752,79.8357,159042.0
2023-02-07 10:30:00,84.54,84.95,84.48,84.64,106532.0,79.8262,80.2134,79.7696,79.9207,106532.0
2023-02-07 11:00:00,84.64,84.96,84.59,84.8,125107.0,79.9207,80.2228,79.8734,80.0717,125107.0
2023-02-07 11:30:00,84.8,85.04,84.6,84.63,160879.0,80.0717,80.2984,79.8829,79.9112,160879.0
2023-02-07 12:00:00,84.62,85.09,84.59,84.72,154958.0,79.9018,80.3456,79.8734,79.9962,154958.0
2023-02-07 12:30:00,84.74,86.97,84.72,86.59,261184.0,80.0151,82.1207,79.9962,81.7619,261184.0
2023-02-07 13:00:00,86.63,86.77,84.98,84.99,160861.0,81.7997,81.9319,80.2417,80.2511,160861.0
2023-02-07 13:30:00,84.99,84.99,84.16,84.87,264872.0,80.2511,80.2511,79.4674,80.1378,264872.0
2023-02-07 14:00:00,84.87,85.94,84.85,85.72,132658.0,80.1378,81.1482,80.1189,80.9404,132658.0
2023-02-07 14:30:00,85.74,86.32,85.66,86.3,182770.0,80.9593,81.507,80.8838,81.4881,182770.0
2023-02-07 15:00:00,86.37,86.66,85.89,86.63,427702.0,81.5542,81.828,81.101,81.7997,427702.0
2023-02-07 15:30:00,86.62,87.0,86.05,86.53,1119739.0,81.7903,82.1491,81.252,81.7053,1119739.0
2023-02-08 09:30:00,85.84,86.42,85.58,85.99,250589.0,81.0537,81.6014,80.8082,81.1954,250589.0
2023-02-08 10:00:00,85.99,86.11,85.67,85.71,221609.0,81.1954,81.3087,80.8932,80.931,221609.0
2023-02-08 10:30:00,85.69,85.69,85.2,85.36,96470.0,80.9121,80.9121,80.4494,80.6005,96470.0
2023-02-08 11:00:00,85.35,85.52,84.99,85.19,126798.0,80.5911,80.7516,80.2511,80.44,126798.0
2023-02-08 11:30:00,85.18,85.28,84.81,85.26,125173.0,80.4305,80.525,80.0812,80.5061,125173.0
2023-02-08 12:00:00,85.28,85.49,84.96,85.43,97891.0,80.525,80.7233,80.2228,80.6666,97891.0
2023-02-08 12:30:00,85.44,85.76,85.33,85.7,84338.0,80.676,80.9782,80.5722,80.9216,84338.0
2023-02-08 13:00:00,85.7,85.9,85.43,85.51,76933.0,80.9216,81.1104,80.6666,80.7421,76933.0
2023-02-08 13:30:00,85.5,85.6,85.22,85.31,71667.0,80.7327,80.8271,80.4683,80.5533,71667.0
2023-02-08 14:00:00,85.32,85.64,85.15,85.38,84805.0,80.5627,80.8649,80.4022,80.6194,84805.0
2023-02-08 14:30:00,85.4,85.46,85.07,85.16,86274.0,80.6383,80.6949,80.3267,80.4117,86274.0
2023-02-08 15:00:00,85.15,85.18,84.6,84.77,130324.0,80.4022,80.4305,79.8829,80.0434,130324.0
2023-02-08 15:30:00,84.78,85.09,84.66,84.8,545731.0,80.0528,80.3456,79.9395,80.0717,545731.0
2023-02-09 09:30:00,86.2,86.54,85.75,86.14,205732.0,81.3937,81.7147,80.9688,81.337,205732.0
2023-02-09 10:00:00,86.11,86.76,85.9,86.09,601074.0,81.3087,81.9224,81.1104,81.2898,601074.0
2023-02-09 10:30:00,86.08,86.7,86.05,86.39,213011.0,81.2804,81.8658,81.252,81.5731,213011.0
2023-02-09 11:00:00,86.42,86.44,85.94,86.02,195890.0,81.6014,81.6203,81.1482,81.2237,195890.0
2023-02-09 11:30:00,86.01,86.33,85.8,86.2,185710.0,81.2143,81.5164,81.016,81.3937,185710.0
2023-02-09 12:00:00,86.2,86.82,86.18,86.47,165745.0,81.3937,81.9791,81.3748,81.6486,165745.0
2023-02-09 12:30:00,86.45,86.48,85.57,85.99,111625.0,81.6297,81.6581,80.7988,81.1954,111625.0
2023-02-09 13:00:00,85.98,86.07,85.75,85.93,107114.0,81.1859,81.2709,80.9688,81.1387,107114.0
2023-02-09 13:30:00,85.92,86.15,85.63,85.71,111200.0,81.1293,81.3465,80.8555,80.931,111200.0
2023-02-09 14:00:00,85.7,85.83,85.17,85.2,169040.0,80.9216,81.0443,80.4211,80.4494,169040.0
2023-02-09 14:30:00,85.19,85.27,85.0,85.15,165911.0,80.44,80.5155,80.2606,80.4022,165911.0
2023-02-09 15:00:00,85.14,85.16,84.51,84.57,155634.0,80.3928,80.4117,79.7979,79.8546,155634.0
2023-02-09 15:30:00,84.56,85.14,84.27,84.88,484601.0,79.8451,80.3928,79.5713,80.1473,484601.0
2023-02-10 09:30:00,84.09,84.17,83.05,83.3,253953.0,79.4013,79.4769,78.4193,78.6554,253953.0
2023-02-10 10:00:00,83.32,83.65,82.72,83.45,171293.0,78.6743,78.9859,78.1077,78.797,171293.0
2023-02-10 10:30:00,83.44,83.57,82.77,83.05,235092.0,78.7876,78.9103,78.1549,78.4193,235092.0
2023-02-10 11:00:00,83.02,83.16,82.79,82.88,293456.0,78.391,78.5232,78.1738,78.2588,293456.0
2023-02-10 11:30:00,82.88,82.95,82.42,82.53,260889.0,78.2588,78.3249,77.8244,77.9283,260889.0
2023-02-10 12:00:00,82.52,82.65,81.95,82.12,237196.0,77.9189,78.0416,77.3806,77.5412,237196.0
2023-02-10 12:30:00,82.12,82.42,82.05,82.21,320382.0,77.5412,77.8244,77.4751,77.6261,320382.0
2023-02-10 13:00:00,82.22,82.72,82.09,82.52,250556.0,77.6356,78.1077,77.5128,77.9189,250556.0
2023-02-10 13:30:00,82.52,82.54,82.16,82.16,106810.0,77.9189,77.9377,77.5789,77.5789,106810.0
2023-02-10 14:00:00,82.17,82.23,81.95,82.07,294740.0,77.5884,77.645,77.3806,77.494,294740.0
2023-02-10 14:30:00,82.09,82.42,82.0,82.37,134834.0,77.5128,77.8244,77.4279,77.7772,134834.0
2023-02-10 15:00:00,82.42,82.66,82.36,82.49,232725.0,77.8244,78.0511,77.7678,77.8905,232725.0
2023-02-10 15:30:00,82.49,82.81,82.48,82.61,1031053.0,77.8905,78.1927,77.8811,78.0038,1031053.0
2023-02-13 09:30:00,82.88,83.81,82.8,83.79,192124.0,78.2588,79.1369,78.1832,79.118,192124.0
2023-02-13 10:00:00,83.77,83.84,83.21,83.66,137232.0,79.0992,79.1653,78.5704,78.9953,137232.0
2023-02-13 10:30:00,83.7,83.9,83.48,83.79,119058.0,79.0331,79.2219,78.8253,79.118,119058.0
2023-02-13 11:00:00,83.8,84.05,83.74,84.03,176607.0,79.1275,79.3636,79.0708,79.3447,176607.0
2023-02-13 11:30:00,84.03,84.05,83.53,83.71,215331.0,79.3447,79.3636,78.8725,79.0425,215331.0
2023-02-13 12:00:00,83.71,84.05,83.69,83.95,272784.0,79.0425,79.3636,79.0236,79.2691,272784.0
2023-02-13 12:30:00,83.96,84.12,83.81,83.84,230171.0,79.2786,79.4296,79.1369,79.1653,230171.0
2023-02-13 13:00:00,83.85,84.06,83.69,84.01,135928.0,79.1747,79.373,79.0236,79.3258,135928.0
2023-02-13 13:30:00,84.03,84.12,83.86,83.99,73299.0,79.3447,79.4296,79.1841,79.3069,73299.0
2023-02-13 14:00:00,83.99,84.13,83.88,84.04,105553.0,79.3069,79.4391,79.203,79.3541,105553.0
2023-02-13 14:30:00,84.05,84.18,83.82,84.17,128047.0,79.3636,79.4863,79.1464,79.4769,128047.0
2023-02-13 15:00:00,84.16,84.28,83.96,84.13,228044.0,79.4674,79.5807,79.2786,79.4391,228044.0
2023-02-13 15:30:00,84.13,84.47,83.98,84.32,516536.0,79.4391,79.7601,79.2975,79.6185,516536.0
2023-02-14 09:30:00,83.32,85.11,83.06,85.07,267513.0,78.6743,80.3644,78.4288,80.3267,267513.0
2023-02-14 10:00:00,85.08,85.78,85.06,85.16,271757.0,80.3361,80.9971,80.3172,80.4117,271757.0
2023-02-14 10:30:00,85.2,85.43,83.79,84.18,163234.0,80.4494,80.6666,79.118,79.4863,163234.0
2023-02-14 11:00:00,84.14,84.56,83.78,83.85,132603.0,79.4485,79.8451,79.1086,79.1747,132603.0
2023-02-14 11:30:00,83.84,83.97,83.56,83.89,123557.0,79.1653,79.288,78.9009,79.2125,123557.0
2023-02-14 12:00:00,83.88,84.36,83.83,84.17,67636.0,79.203,79.6563,79.1558,79.4769,67636.0
2023-02-14 12:30:00,84.14,84.41,84.09,84.32,63428.0,79.4485,79.7035,79.4013,79.6185,63428.0
2023-02-14 13:00:00,84.34,84.93,84.34,84.64,92533.0,79.6374,80.1945,79.6374,79.9207,92533.0
2023-02-14 13:30:00,84.66,84.85,84.47,84.67,140308.0,79.9395,80.1189,79.7601,79.949,140308.0
2023-02-14 14:00:00,84.66,84.86,84.22,84.69,189168.0,79.9395,80.1284,79.5241,79.9679,189168.0
2023-02-14 14:30:00,84.7,85.2,84.7,84.9,190183.0,79.9773,80.4494,79.9773,80.1662,190183.0
2023-02-14 15:00:00,84.91,85.05,84.79,84.93,185764.0,80.1756,80.3078,80.0623,80.1945,185764.0
2023-02-14 15:30:00,84.93,85.21,84.78,84.86,492395.0,80.1945,80.4589,80.0528,80.1284,492395.0
2023-02-15 09:30:00,84.26,84.87,84.15,84.34,271003.0,79.5618,80.1378,79.458,79.6374,271003.0
2023-02-15 10:00:00,84.36,84.95,84.19,84.82,206710.0,79.6563,80.2134,79.4957,80.0906,206710.0
2023-02-15 10:30:00,84.81,84.9,84.46,84.5,93712.0,80.0812,80.1662,79.7507,79.7885,93712.0
2023-02-15 11:00:00,84.51,84.88,84.48,84.84,126377.0,79.7979,80.1473,79.7696,80.1095,126377.0
2023-02-15 11:30:00,84.86,85.26,84.69,85.04,209621.0,80.1284,80.5061,79.9679,80.2984,209621.0
2023-02-15 12:00:00,85.05,85.1,84.78,84.78,96264.0,80.3078,80.355,80.0528,80.0528,96264.0
2023-02-15 12:30:00,84.77,85.0,84.65,84.99,62624.0,80.0434,80.2606,79.9301,80.2511,62624.0
2023-02-15 13:00:00,85.01,85.4,84.98,85.2,87918.0,80.27,80.6383,80.2417,80.4494,87918.0
2023-02-15 13:30:00,85.21,85.34,85.08,85.29,113077.0,80.4589,80.5816,80.3361,80.5344,113077.0
2023-02-15 14:00:00,85.29,85.48,85.26,85.48,173989.0,80.5344,80.7138,80.5061,80.7138,173989.0
2023-02-15 14:30:00,85.49,85.62,85.35,85.38,75753.0,80.7233,80.846,80.5911,80.6194,75753.0
2023-02-15 15:00:00,85.39,85.53,85.19,85.25,105055.0,80.6288,80.761,80.44,80.4966,105055.0
2023-02-15 15:30:00,85.26,86.0,85.26,85.91,596013.0,80.5061,81.2048,80.5061,81.1198,596013.0
2023-02-16 09:30:00,84.65,85.57,84.51,85.23,257154.0,79.9301,80.7988,79.7979,80.4778,257154.0
2023-02-16 10:00:00,85.23,85.23,84.84,85.14,128724.0,80.4778,80.4778,80.1095,80.3928,128724.0
2023-02-16 10:30:00,85.14,85.47,85.11,85.2,82196.0,80.3928,80.7044,80.3644,80.4494,82196.0
2023-02-16 11:00:00,85.22,85.34,84.79,84.94,97059.0,80.4683,80.5816,80.0623,80.2039,97059.0
2023-02-16 11:30:00,84.94,85.34,84.89,85.08,129971.0,80.2039,80.5816,80.1567,80.3361,129971.0
2023-02-16 12:00:00,85.09,85.13,84.74,85.03,102709.0,80.3456,80.3833,80.0151,80.2889,102709.0
2023-02-16 12:30:00,85.02,85.34,84.94,84.99,101481.0,80.2795,80.5816,80.2039,80.2511,101481.0
2023-02-16 13:00:00,85.0,85.25,84.92,85.03,124969.0,80.2606,80.4966,80.185,80.2889,124969.0
2023-02-16 13:30:00,85.03,85.43,85.02,85.41,100767.0,80.2889,80.6666,80.2795,80.6477,100767.0
2023-02-16 14:00:00,85.42,85.52,85.29,85.42,157218.0,80.6572,80.7516,80.5344,80.6572,157218.0
2023-02-16 14:30:00,85.42,85.66,85.4,85.41,136861.0,80.6572,80.8838,80.6383,80.6477,136861.0
2023-02-16 15:00:00,85.41,85.46,84.5,84.51,183902.0,80.6477,80.6949,79.7885,79.7979,183902.0
2023-02-16 15:30:00,84.5,84.82,84.3,84.61,756490.0,79.7885,80.0906,79.5996,79.8923,756490.0
2023-02-17 09:30:00,84.0,84.09,83.07,83.33,279584.0,79.6573,79.7427,78.7754,79.022,279584.0
2023-02-17 10:00:00,83.41,84.11,83.41,83.7,267338.0,79.0978,79.7617,79.0978,79.3729,267338.0
2023-02-17 10:30:00,83.68,84.1,83.42,83.48,114708.0,79.3539,79.7522,79.1073,79.1642,114708.0
2023-02-17 11:00:00,83.45,83.64,83.07,83.1,119758.0,79.1358,79.316,78.7754,78.8039,119758.0
2023-02-17 11:30:00,83.09,83.27,82.89,82.97,154009.0,78.7944,78.9651,78.6047,78.6806,154009.0
2023-02-17 12:00:00,82.96,83.47,82.88,82.92,100095.0,78.6711,79.1547,78.5952,78.6332,100095.0
2023-02-17 12:30:00,82.92,82.92,82.52,82.73,105346.0,78.6332,78.6332,78.2539,78.453,105346.0
2023-02-17 13:00:00,82.73,82.95,82.58,82.68,76307.0,78.453,78.6616,78.3108,78.4056,76307.0
2023-02-17 13:30:00,82.69,82.89,82.63,82.89,87402.0,78.4151,78.6047,78.3582,78.6047,87402.0
2023-02-17 14:00:00,82.9,83.35,82.89,83.19,171830.0,78.6142,79.0409,78.6047,78.8892,171830.0
2023-02-17 14:30:00,83.19,83.56,83.14,83.46,91909.0,78.8892,79.2401,78.8418,79.1453,91909.0
2023-02-17 15:00:00,83.47,83.59,83.2,83.23,120824.0,79.1547,79.2685,78.8987,78.9271,120824.0
2023-02-17 15:30:00,83.22,83.48,83.1,83.29,615511.0,78.9177,79.1642,78.8039,78.984,615511.0
2023-02-21 09:30:00,82.37,83.21,82.07,82.67,290848.0,78.1116,78.9082,77.8271,78.3961,290848.0
2023-02-21 10:00:00,82.64,82.88,82.21,82.33,254981.0,78.3677,78.5952,77.9599,78.0737,254981.0
2023-02-21 10:30:00,82.32,82.68,82.29,82.39,182471.0,78.0642,78.4056,78.0357,78.1306,182471.0
2023-02-21 11:00:00,82.39,82.53,81.91,81.94,308279.0,78.1306,78.2633,77.6754,77.7038,308279.0
2023-02-21 11:30:00,81.92,81.97,81.32,81.35,240959.0,77.6849,77.7323,77.1159,77.1443,240959.0
2023-02-21 12:00:00,81.34,81.44,81.12,81.14,117595.0,77.1349,77.2297,76.9262,76.9452,117595.0
2023-02-21 12:30:00,81.14,81.49,81.14,81.49,93509.0,76.9452,77.2771,76.9452,77.2771,93509.0
2023-02-21 13:00:00,81.46,81.55,81.28,81.4,187315.0,77.2487,77.334,77.078,77.1918,187315.0
2023-02-21 13:30:00,81.39,81.46,81.24,81.45,83806.0,77.1823,77.2487,77.04,77.2392,83806.0
2023-02-21 14:00:00,81.45,81.46,80.83,80.89,154123.0,77.2392,77.2487,76.6512,76.7081,154123.0
2023-02-21 14:30:00,80.86,81.27,80.85,81.05,213213.0,76.6797,77.0685,76.6702,76.8599,213213.0
2023-02-21 15:00:00,81.03,81.19,80.43,80.5,253724.0,76.8409,76.9926,76.2719,76.3383,253724.0
2023-02-21 15:30:00,80.5,80.95,80.37,80.67,852308.0,76.3383,76.765,76.215,76.4995,852308.0
2023-02-22 09:30:00,81.13,81.2,80.63,80.67,206077.0,76.9357,77.0021,76.4616,76.4995,206077.0
2023-02-22 10:00:00,80.67,80.68,79.82,79.83,131691.0,76.4995,76.509,75.6934,75.7029,131691.0
2023-02-22 10:30:00,79.8,80.21,79.46,80.16,133571.0,75.6745,76.0633,75.3521,76.0159,133571.0
2023-02-22 11:00:00,80.17,80.24,79.96,80.14,76885.0,76.0253,76.0917,75.8262,75.9969,76885.0
2023-02-22 11:30:00,80.15,80.34,79.92,80.12,64124.0,76.0064,76.1866,75.7883,75.9779,64124.0
2023-02-22 12:00:00,80.13,80.29,79.96,80.17,61458.0,75.9874,76.1391,75.8262,76.0253,61458.0
2023-02-22 12:30:00,80.18,80.41,80.18,80.3,75722.0,76.0348,76.2529,76.0348,76.1486,75722.0
2023-02-22 13:00:00,80.25,80.58,80.22,80.57,101700.0,76.1012,76.4142,76.0728,76.4047,101700.0
2023-02-22 13:30:00,80.57,80.7,80.47,80.61,79341.0,76.4047,76.5279,76.3098,76.4426,79341.0
2023-02-22 14:00:00,80.61,80.81,80.12,80.28,187820.0,76.4426,76.6323,75.9779,76.1297,187820.0
2023-02-22 14:30:00,80.23,80.25,79.6,79.63,152117.0,76.0822,76.1012,75.4848,75.5133,152117.0
2023-02-22 15:00:00,79.62,79.71,79.29,79.35,184315.0,75.5038,75.5891,75.1908,75.2477,184315.0
2023-02-22 15:30:00,79.35,79.8,79.16,79.77,544268.0,75.2477,75.6745,75.0676,75.646,544268.0
2023-02-23 09:30:00,81.64,81.88,80.76,81.01,236630.0,77.4194,77.6469,76.5848,76.8219,236630.0
2023-02-23 10:00:00,81.1,81.17,80.41,81.03,171397.0,76.9073,76.9736,76.2529,76.8409,171397.0
2023-02-23 10:30:00,81.02,81.05,80.09,80.17,231981.0,76.8314,76.8599,75.9495,76.0253,231981.0
2023-02-23 11:00:00,80.17,80.41,79.92,80.03,86310.0,76.0253,76.2529,75.7883,75.8926,86310.0
2023-02-23 11:30:00,80.02,80.15,79.76,79.94,177642.0,75.8831,76.0064,75.6365,75.8072,177642.0
2023-02-23 12:00:00,79.94,80.22,79.83,80.09,94491.0,75.8072,76.0728,75.7029,75.9495,94491.0
2023-02-23 12:30:00,80.08,80.37,80.03,80.3,66456.0,75.94,76.215,75.8926,76.1486,66456.0
2023-02-23 13:00:00,80.29,80.69,80.24,80.64,138875.0,76.1391,76.5185,76.0917,76.471,138875.0
2023-02-23 13:30:00,80.65,80.86,80.42,80.58,107318.0,76.4805,76.6797,76.2624,76.4142,107318.0
2023-02-23 14:00:00,80.56,81.15,80.49,80.98,110757.0,76.3952,76.9547,76.3288,76.7935,110757.0
2023-02-23 14:30:00,80.98,81.44,80.98,81.21,97823.0,76.7935,77.2297,76.7935,77.0116,97823.0
2023-02-23 15:00:00,81.24,81.61,81.22,81.53,147871.0,77.04,77.3909,77.0211,77.315,147871.0
2023-02-23 15:30:00,81.53,81.7,81.1,81.19,719314.0,77.315,77.4762,76.9073,76.9926,719314.0
2023-02-24 09:30:00,80.08,80.4,79.61,80.1,186534.0,75.94,76.2435,75.4943,75.959,186534.0
2023-02-24 10:00:00,80.1,80.21,79.52,79.73,206505.0,75.959,76.0633,75.409,75.6081,206505.0
2023-02-24 10:30:00,79.71,79.86,79.47,79.54,90639.0,75.5891,75.7314,75.3615,75.4279,90639.0
2023-02-24 11:00:00,79.54,80.06,79.46,80.01,108929.0,75.4279,75.921,75.3521,75.8736,108929.0
2023-02-24 11:30:00,80.0,80.33,79.91,80.08,136413.0,75.8641,76.1771,75.7788,75.94,136413.0
2023-02-24 12:00:00,80.1,80.11,79.72,79.79,73866.0,75.959,75.9684,75.5986,75.665,73866.0
2023-02-24 12:30:00,79.81,79.9,79.59,79.6,76862.0,75.684,75.7693,75.4753,75.4848,76862.0
2023-02-24 13:00:00,79.6,79.69,79.44,79.63,80878.0,75.4848,75.5702,75.3331,75.5133,80878.0
2023-02-24 13:30:00,79.61,79.78,79.49,79.7,73956.0,75.4943,75.6555,75.3805,75.5796,73956.0
2023-02-24 14:00:00,79.69,79.8,79.54,79.66,97709.0,75.5702,75.6745,75.4279,75.5417,97709.0
2023-02-24 14:30:00,79.67,80.1,79.5,80.02,81360.0,75.5512,75.959,75.39,75.8831,81360.0
2023-02-24 15:00:00,80.03,80.12,79.72,79.73,115072.0,75.8926,75.9779,75.5986,75.6081,115072.0
2023-02-24 15:30:00,79.72,79.86,79.45,79.78,914280.0,75.5986,75.7314,75.3426,75.6555,914280.0
2023-02-27 09:30:00,81.41,81.61,80.47,81.11,198870.0,77.2012,77.3909,76.3098,76.9168,198870.0
2023-02-27 10:00:00,81.11,81.29,80.87,80.88,108521.0,76.9168,77.0874,76.6892,76.6986,108521.0
2023-02-27 10:30:00,80.88,80.9,80.42,80.71,156223.0,76.6986,76.7176,76.2624,76.5374,156223.0
2023-02-27 11:00:00,80.74,81.03,80.67,80.84,109920.0,76.5659,76.8409,76.4995,76.6607,109920.0
2023-02-27 11:30:00,80.84,81.04,80.58,81.01,220701.0,76.6607,76.8504,76.4142,76.8219,220701.0
2023-02-27 12:00:00,81.05,81.13,80.86,81.04,90287.0,76.8599,76.9357,76.6797,76.8504,90287.0
2023-02-27 12:30:00,81.04,81.33,81.02,81.28,63237.0,76.8504,77.1254,76.8314,77.078,63237.0
2023-02-27 13:00:00,81.28,81.4,81.24,81.28,59996.0,77.078,77.1918,77.04,77.078,59996.0
2023-02-27 13:30:00,81.29,81.36,81.13,81.29,82639.0,77.0874,77.1538,76.9357,77.0874,82639.0
2023-02-27 14:00:00,81.3,81.5,81.15,81.26,78311.0,77.0969,77.2866,76.9547,77.059,78311.0
2023-02-27 14:30:00,81.26,81.27,80.95,81.07,76150.0,77.059,77.0685,76.765,76.8788,76150.0
2023-02-27 15:00:00,81.03,81.08,80.67,80.81,176236.0,76.8409,76.8883,76.4995,76.6323,176236.0
2023-02-27 15:30:00,80.8,80.8,80.5,80.61,401172.0,76.6228,76.6228,76.3383,76.4426,401172.0
2023-02-28 09:30:00,80.45,81.41,80.26,81.17,307479.0,76.2909,77.2012,76.1107,76.9736,307479.0
2023-02-28 10:00:00,81.22,81.32,80.91,81.07,159046.0,77.0211,77.1159,76.7271,76.8788,159046.0
2023-02-28 10:30:00,81.1,81.19,80.79,81.13,86441.0,76.9073,76.9926,76.6133,76.9357,86441.0
2023-02-28 11:00:00,81.18,81.35,81.07,81.2,67846.0,76.9831,77.1443,76.8788,77.0021,67846.0
2023-02-28 11:30:00,81.2,81.26,81.02,81.26,85685.0,77.0021,77.059,76.8314,77.059,85685.0
2023-02-28 12:00:00,81.3,81.49,81.28,81.37,52718.0,77.0969,77.2771,77.078,77.1633,52718.0
2023-02-28 12:30:00,81.38,81.71,81.34,81.64,100756.0,77.1728,77.4857,77.1349,77.4194,100756.0
2023-02-28 13:00:00,81.65,81.77,81.58,81.75,71344.0,77.4288,77.5426,77.3625,77.5237,71344.0
2023-02-28 13:30:00,81.77,81.97,81.63,81.94,77234.0,77.5426,77.7323,77.4099,77.7038,77234.0
2023-02-28 14:00:00,81.94,82.09,81.72,81.73,117943.0,77.7038,77.8461,77.4952,77.5047,117943.0
2023-02-28 14:30:00,81.73,81.93,81.58,81.66,105676.0,77.5047,77.6944,77.3625,77.4383,105676.0
2023-02-28 15:00:00,81.67,81.69,81.43,81.52,92787.0,77.4478,77.4668,77.2202,77.3056,92787.0
2023-02-28 15:30:00,81.52,81.53,81.01,81.01,459491.0,77.3056,77.315,76.8219,76.8219,459491.0
2023-03-01 09:30:00,81.34,81.95,80.96,81.66,207955.0,77.1349,77.7133,76.7745,77.4383,207955.0
2023-03-01 10:00:00,81.84,81.89,80.77,81.04,140251.0,77.609,77.6564,76.5943,76.8504,140251.0
2023-03-01 10:30:00,81.02,81.5,80.77,81.33,100479.0,76.8314,77.2866,76.5943,77.1254,100479.0
2023-03-01 11:00:00,81.31,81.31,80.58,80.96,164177.0,77.1064,77.1064,76.4142,76.7745,164177.0
2023-03-01 11:30:00,80.96,81.29,80.91,81.15,195639.0,76.7745,77.0874,76.7271,76.9547,195639.0
2023-03-01 12:00:00,81.13,81.52,80.96,81.37,150256.0,76.9357,77.3056,76.7745,77.1633,150256.0
2023-03-01 12:30:00,81.4,81.43,81.22,81.29,54566.0,77.1918,77.2202,77.0211,77.0874,54566.0
2023-03-01 13:00:00,81.29,81.3,80.99,81.0,65706.0,77.0874,77.0969,76.803,76.8124,65706.0
2023-03-01 13:30:00,80.99,81.02,80.84,80.96,53579.0,76.803,76.8314,76.6607,76.7745,53579.0
2023-03-01 14:00:00,80.96,80.99,80.74,80.75,102763.0,76.7745,76.803,76.5659,76.5754,102763.0
2023-03-01 14:30:00,80.74,80.87,80.64,80.72,89607.0,76.5659,76.6892,76.471,76.5469,89607.0
2023-03-01 15:00:00,80.71,80.92,80.6,80.67,133057.0,76.5374,76.7366,76.4331,76.4995,133057.0
2023-03-01 15:30:00,80.68,80.84,80.59,80.81,467753.0,76.509,76.6607,76.4236,76.6323,467753.0
2023-03-02 09:30:00,79.69,79.81,78.96,79.42,243830.0,75.5702,75.684,74.8779,75.3141,243830.0
2023-03-02 10:00:00,79.43,79.73,78.99,79.38,86634.0,75.3236,75.6081,74.9064,75.2762,86634.0
2023-03-02 10:30:00,79.42,79.7,79.27,79.58,149025.0,75.3141,75.5796,75.1719,75.4658,149025.0
2023-03-02 11:00:00,79.59,79.68,79.17,79.2,89853.0,75.4753,75.5607,75.077,75.1055,89853.0
2023-03-02 11:30:00,79.2,79.39,79.15,79.38,58989.0,75.1055,75.2857,75.0581,75.2762,58989.0
2023-03-02 12:00:00,79.38,79.55,79.34,79.48,70349.0,75.2762,75.4374,75.2383,75.371,70349.0
2023-03-02 12:30:00,79.48,79.65,79.42,79.57,61478.0,75.371,75.5322,75.3141,75.4564,61478.0
2023-03-02 13:00:00,79.55,79.76,79.54,79.54,87186.0,75.4374,75.6365,75.4279,75.4279,87186.0
2023-03-02 13:30:00,79.56,80.04,79.56,80.01,169779.0,75.4469,75.9021,75.4469,75.8736,169779.0
2023-03-02 14:00:00,80.0,80.69,80.0,80.68,144648.0,75.8641,76.5185,75.8641,76.509,144648.0
2023-03-02 14:30:00,80.69,80.77,80.45,80.64,96551.0,76.5185,76.5943,76.2909,76.471,96551.0
2023-03-02 15:00:00,80.64,81.21,80.62,81.13,105426.0,76.471,77.0116,76.4521,76.9357,105426.0
2023-03-02 15:30:00,81.13,81.56,80.89,81.05,421034.0,76.9357,77.3435,76.7081,76.8599,421034.0
2023-03-03 09:30:00,81.25,81.4,80.81,80.94,189867.0,77.0495,77.1918,76.6323,76.7555,189867.0
2023-03-03 10:00:00,80.94,81.13,80.42,81.03,203942.0,76.7555,76.9357,76.2624,76.8409,203942.0
2023-03-03 10:30:00,81.04,81.1,80.46,80.5,117988.0,76.8504,76.9073,76.3004,76.3383,117988.0
2023-03-03 11:00:00,80.51,80.79,80.44,80.74,194024.0,76.3478,76.6133,76.2814,76.5659,194024.0
2023-03-03 11:30:00,80.75,81.22,80.67,81.16,99879.0,76.5754,77.0211,76.4995,76.9642,99879.0
2023-03-03 12:00:00,81.16,81.51,81.09,81.51,96554.0,76.9642,77.2961,76.8978,77.2961,96554.0
2023-03-03 12:30:00,81.51,81.93,81.45,81.93,110046.0,77.2961,77.6944,77.2392,77.6944,110046.0
2023-03-03 13:00:00,81.93,82.08,81.85,82.04,116250.0,77.6944,77.8366,77.6185,77.7987,116250.0
2023-03-03 13:30:00,82.04,82.11,81.9,82.03,80119.0,77.7987,77.8651,77.6659,77.7892,80119.0
2023-03-03 14:00:00,82.03,82.4,81.96,82.4,107569.0,77.7892,78.1401,77.7228,78.1401,107569.0
2023-03-03 14:30:00,82.39,82.51,82.32,82.49,121875.0,78.1306,78.2444,78.0642,78.2254,121875.0
2023-03-03 15:00:00,82.51,82.78,82.45,82.75,228801.0,78.2444,78.5004,78.1875,78.472,228801.0
2023-03-03 15:30:00,82.75,82.87,82.54,82.6,824079.0,78.472,78.5858,78.2728,78.3297,824079.0
2023-03-06 09:30:00,83.15,83.39,82.62,82.78,113010.0,78.8513,79.0789,78.3487,78.5004,113010.0
2023-03-06 10:00:00,82.76,83.31,82.5,83.12,78461.0,78.4814,79.003,78.2349,78.8228,78461.0
2023-03-06 10:30:00,83.15,83.55,83.1,83.28,134315.0,78.8513,79.2306,78.8039,78.9746,134315.0
2023-03-06 11:00:00,83.3,83.62,83.19,83.28,119890.0,78.9935,79.297,78.8892,78.9746,119890.0
2023-03-06 11:30:00,83.29,83.41,83.17,83.38,93525.0,78.984,79.0978,78.8703,79.0694,93525.0
2023-03-06 12:00:00,83.37,83.38,82.92,83.03,121619.0,79.0599,79.0694,78.6332,78.7375,121619.0
2023-03-06 12:30:00,83.03,83.03,82.51,82.67,98174.0,78.7375,78.7375,78.2444,78.3961,98174.0
2023-03-06 13:00:00,82.67,82.68,82.42,82.53,69903.0,78.3961,78.4056,78.159,78.2633,69903.0
2023-03-06 13:30:00,82.54,82.57,82.19,82.25,91214.0,78.2728,78.3013,77.9409,77.9978,91214.0
2023-03-06 14:00:00,82.24,82.36,82.08,82.12,84905.0,77.9883,78.1021,77.8366,77.8745,84905.0
2023-03-06 14:30:00,82.11,82.19,81.89,82.09,93323.0,77.8651,77.9409,77.6564,77.8461,93323.0
2023-03-06 15:00:00,82.1,82.14,81.59,81.59,152145.0,77.8556,77.8935,77.3719,77.3719,152145.0
2023-03-06 15:30:00,81.58,82.04,81.58,81.98,517022.0,77.3625,77.7987,77.3625,77.7418,517022.0
2023-03-07 09:30:00,82.77,83.81,82.45,82.58,531224.0,78.4909,79.4772,78.1875,78.3108,531224.0
2023-03-07 10:00:00,82.59,82.59,81.32,81.96,188363.0,78.3202,78.3202,77.1159,77.7228,188363.0
2023-03-07 10:30:00,81.91,82.63,81.84,81.99,90554.0,77.6754,78.3582,77.609,77.7513,90554.0
2023-03-07 11:00:00,81.98,82.25,81.84,81.91,102393.0,77.7418,77.9978,77.609,77.6754,102393.0
2023-03-07 11:30:00,81.9,82.35,81.75,82.14,130147.0,77.6659,78.0926,77.5237,77.8935,130147.0
2023-03-07 12:00:00,82.14,82.86,82.12,82.54,91869.0,77.8935,78.5763,77.8745,78.2728,91869.0
2023-03-07 12:30:00,82.54,82.82,82.45,82.61,171030.0,78.2728,78.5383,78.1875,78.3392,171030.0
2023-03-07 13:00:00,82.61,82.68,82.16,82.2,111356.0,78.3392,78.4056,77.9125,77.9504,111356.0
2023-03-07 13:30:00,82.2,82.37,81.7,81.85,92113.0,77.9504,78.1116,77.4762,77.6185,92113.0
2023-03-07 14:00:00,81.83,82.05,81.82,81.88,130812.0,77.5995,77.8082,77.59,77.6469,130812.0
2023-03-07 14:30:00,81.87,81.91,81.63,81.69,103351.0,77.6375,77.6754,77.4099,77.4668,103351.0
2023-03-07 15:00:00,81.68,82.03,81.66,81.84,191594.0,77.4573,77.7892,77.4383,77.609,191594.0
2023-03-07 15:30:00,81.84,82.21,81.82,82.1,524228.0,77.609,77.9599,77.59,77.8556,524228.0
2023-03-08 09:30:00,82.83,83.58,82.13,83.43,208168.0,78.5478,79.2591,77.884,79.1168,208168.0
2023-03-08 10:00:00,83.47,83.47,82.79,83.35,178732.0,79.1547,79.1547,78.5099,79.0409,178732.0
2023-03-08 10:30:00,83.35,83.75,83.23,83.37,125500.0,79.0409,79.4203,78.9271,79.0599,125500.0
2023-03-08 11:00:00,83.43,83.72,83.36,83.37,89502.0,79.1168,79.3918,79.0504,79.0599,89502.0
2023-03-08 11:30:00,83.4,83.72,83.12,83.65,175378.0,79.0884,79.3918,78.8228,79.3254,175378.0
2023-03-08 12:00:00,83.69,83.75,83.47,83.56,180090.0,79.3634,79.4203,79.1547,79.2401,180090.0
2023-03-08 12:30:00,83.56,83.69,83.32,83.63,146920.0,79.2401,79.3634,79.0125,79.3065,146920.0
2023-03-08 13:00:00,83.64,83.69,83.37,83.44,184784.0,79.316,79.3634,79.0599,79.1263,184784.0
2023-03-08 13:30:00,83.44,83.68,83.4,83.6,145270.0,79.1263,79.3539,79.0884,79.278,145270.0
2023-03-08 14:00:00,83.61,84.15,83.61,84.12,192561.0,79.2875,79.7996,79.2875,79.7711,192561.0
2023-03-08 14:30:00,84.12,84.29,83.98,84.02,200860.0,79.7711,79.9323,79.6384,79.6763,200860.0
2023-03-08 15:00:00,84.04,84.1,83.97,84.04,162053.0,79.6953,79.7522,79.6289,79.6953,162053.0
2023-03-08 15:30:00,84.04,84.65,83.83,84.55,1183413.0,79.6953,80.2737,79.4961,80.1789,1183413.0
2023-03-09 09:30:00,84.61,85.66,84.55,85.51,230280.0,80.2358,81.2315,80.1789,81.0893,230280.0
2023-03-09 10:00:00,85.53,85.75,85.22,85.4,115005.0,81.1082,81.3169,80.8143,80.985,115005.0
2023-03-09 10:30:00,85.39,85.78,85.39,85.49,111224.0,80.9755,81.3453,80.9755,81.0703,111224.0
2023-03-09 11:00:00,85.47,85.75,85.38,85.56,73714.0,81.0513,81.3169,80.966,81.1367,73714.0
2023-03-09 11:30:00,85.55,85.73,85.5,85.51,69712.0,81.1272,81.2979,81.0798,81.0893,69712.0
2023-03-09 12:00:00,85.5,85.53,84.84,85.15,167416.0,81.0798,81.1082,80.4539,80.7479,167416.0
2023-03-09 12:30:00,85.16,85.27,84.68,84.89,214532.0,80.7574,80.8617,80.3022,80.5013,214532.0
2023-03-09 13:00:00,84.89,84.95,84.22,84.31,111924.0,80.5013,80.5582,79.866,79.9513,111924.0
2023-03-09 13:30:00,84.31,84.32,83.7,83.87,124920.0,79.9513,79.9608,79.3729,79.5341,124920.0
2023-03-09 14:00:00,83.83,84.04,83.62,83.89,138399.0,79.4961,79.6953,79.297,79.553,138399.0
2023-03-09 14:30:00,83.88,84.16,83.74,83.75,86307.0,79.5435,79.8091,79.4108,79.4203,86307.0
2023-03-09 15:00:00,83.78,83.84,83.08,83.21,228282.0,79.4487,79.5056,78.7849,78.9082,228282.0
2023-03-09 15:30:00,83.21,83.7,83.17,83.25,812043.0,78.9082,79.3729,78.8703,78.9461,812043.0
2023-03-10 09:30:00,84.09,84.09,81.79,82.26,248165.0,79.7427,79.7427,77.5616,78.0073,248165.0
2023-03-10 10:00:00,82.27,82.87,81.94,82.19,112681.0,78.0168,78.5858,77.7038,77.9409,112681.0
2023-03-10 10:30:00,82.18,82.98,81.96,82.94,123169.0,77.9314,78.6901,77.7228,78.6521,123169.0
2023-03-10 11:00:00,82.94,83.77,82.73,83.76,169118.0,78.6521,79.4392,78.453,79.4297,169118.0
2023-03-10 11:30:00,83.76,84.07,83.09,83.15,148583.0,79.4297,79.7237,78.7944,78.8513,148583.0
2023-03-10 12:00:00,83.14,83.28,82.45,82.82,136406.0,78.8418,78.9746,78.1875,78.5383,136406.0
2023-03-10 12:30:00,82.82,83.11,82.37,82.4,120116.0,78.5383,78.8134,78.1116,78.1401,120116.0
2023-03-10 13:00:00,82.4,82.54,81.84,81.9,121877.0,78.1401,78.2728,77.609,77.6659,121877.0
2023-03-10 13:30:00,81.95,81.96,81.35,81.44,118691.0,77.7133,77.7228,77.1443,77.2297,118691.0
2023-03-10 14:00:00,81.44,82.1,81.43,81.62,147297.0,77.2297,77.8556,77.2202,77.4004,147297.0
2023-03-10 14:30:00,81.61,82.31,81.61,82.17,162645.0,77.3909,78.0547,77.3909,77.9219,162645.0
2023-03-10 15:00:00,82.2,82.34,81.82,81.96,171337.0,77.9504,78.0832,77.59,77.7228,171337.0
2023-03-10 15:30:00,81.95,81.97,81.31,81.57,677375.0,77.7133,77.7323,77.1064,77.353,677375.0
2023-03-13 09:30:00,80.79,81.49,80.08,81.18,375169.0,76.6133,77.2771,75.94,76.9831,375169.0
2023-03-13 10:00:00,81.14,81.39,80.63,80.86,195115.0,76.9452,77.1823,76.4616,76.6797,195115.0
2023-03-13 10:30:00,80.88,81.55,80.54,81.13,216421.0,76.6986,77.334,76.3762,76.9357,216421.0
2023-03-13 11:00:00,81.14,82.16,81.01,82.07,244216.0,76.9452,77.9125,76.8219,77.8271,244216.0
2023-03-13 11:30:00,82.08,82.37,81.62,82.02,148295.0,77.8366,78.1116,77.4004,77.7797,148295.0
2023-03-13 12:00:00,82.03,82.36,81.5,81.62,143760.0,77.7892,78.1021,77.2866,77.4004,143760.0
2023-03-13 12:30:00,81.62,81.81,81.14,81.19,187415.0,77.4004,77.5806,76.9452,76.9926,187415.0
2023-03-13 13:00:00,81.21,81.55,80.92,81.13,215663.0,77.0116,77.334,76.7366,76.9357,215663.0
2023-03-13 13:30:00,81.13,81.58,80.94,81.47,168763.0,76.9357,77.3625,76.7555,77.2581,168763.0
2023-03-13 14:00:00,81.48,81.9,81.48,81.66,162977.0,77.2676,77.6659,77.2676,77.4383,162977.0
2023-03-13 14:30:00,81.67,81.97,81.29,81.67,230413.0,77.4478,77.7323,77.0874,77.4478,230413.0
2023-03-13 15:00:00,81.66,82.23,81.4,81.55,218724.0,77.4383,77.9788,77.1918,77.334,218724.0
2023-03-13 15:30:00,81.53,81.96,81.19,81.27,612524.0,77.315,77.7228,76.9926,77.0685,612524.0
2023-03-14 09:30:00,82.75,83.17,82.27,82.99,390004.0,78.472,78.8703,78.0168,78.6996,390004.0
2023-03-14 10:00:00,83.0,83.37,82.75,83.26,245427.0,78.709,79.0599,78.472,78.9556,245427.0
2023-03-14 10:30:00,83.26,83.68,83.01,83.06,213053.0,78.9556,79.3539,78.7185,78.7659,213053.0
2023-03-14 11:00:00,83.03,83.5,83.0,83.31,333175.0,78.7375,79.1832,78.709,79.003,333175.0
2023-03-14 11:30:00,83.31,83.66,83.25,83.52,168925.0,79.003,79.3349,78.9461,79.2022,168925.0
2023-03-14 12:00:00,83.51,83.71,83.11,83.11,149087.0,79.1927,79.3823,78.8134,78.8134,149087.0
2023-03-14 12:30:00,83.11,83.45,83.07,83.26,105114.0,78.8134,79.1358,78.7754,78.9556,105114.0
2023-03-14 13:00:00,83.33,83.4,82.51,82.93,150979.0,79.022,79.0884,78.2444,78.6427,150979.0
2023-03-14 13:30:00,82.92,82.93,82.38,82.41,100437.0,78.6332,78.6427,78.1211,78.1495,100437.0
2023-03-14 14:00:00,82.44,82.67,81.83,82.61,288207.0,78.178,78.3961,77.5995,78.3392,288207.0
2023-03-14 14:30:00,82.6,82.68,82.33,82.41,188078.0,78.3297,78.4056,78.0737,78.1495,188078.0
2023-03-14 15:00:00,82.42,82.56,81.83,82.18,223021.0,78.159,78.2918,77.5995,77.9314,223021.0
2023-03-14 15:30:00,82.18,83.32,82.08,83.27,796388.0,77.9314,79.0125,77.8366,78.9651,796388.0
2023-03-15 09:30:00,81.99,82.28,80.19,80.21,359517.0,77.7513,78.0263,76.0443,76.0633,359517.0
2023-03-15 10:00:00,80.14,80.46,79.72,80.22,319736.0,75.9969,76.3004,75.5986,76.0728,319736.0
2023-03-15 10:30:00,80.23,80.34,79.73,80.24,301153.0,76.0822,76.1866,75.6081,76.0917,301153.0
2023-03-15 11:00:00,80.25,80.58,80.06,80.12,158785.0,76.1012,76.4142,75.921,75.9779,158785.0
2023-03-15 11:30:00,80.11,80.64,79.86,79.87,209769.0,75.9684,76.471,75.7314,75.7409,209769.0
2023-03-15 12:00:00,79.88,80.01,79.05,79.33,255296.0,75.7503,75.8736,74.9632,75.2288,255296.0
2023-03-15 12:30:00,79.34,79.57,79.11,79.24,198628.0,75.2383,75.4564,75.0201,75.1434,198628.0
2023-03-15 13:00:00,79.21,79.67,79.09,79.48,140390.0,75.115,75.5512,75.0012,75.371,140390.0
2023-03-15 13:30:00,79.48,79.64,79.17,79.45,135809.0,75.371,75.5227,75.077,75.3426,135809.0
2023-03-15 14:00:00,79.49,80.35,79.16,80.07,190345.0,75.3805,76.196,75.0676,75.9305,190345.0
2023-03-15 14:30:00,80.08,80.52,80.0,80.42,183472.0,75.94,76.3573,75.8641,76.2624,183472.0
2023-03-15 15:00:00,80.49,80.74,80.23,80.65,311096.0,76.3288,76.5659,76.0822,76.4805,311096.0
2023-03-15 15:30:00,80.61,80.71,79.88,80.52,745104.0,76.4426,76.5374,75.7503,76.3573,745104.0
2023-03-16 09:30:00,80.1,80.48,79.48,80.48,285408.0,75.959,76.3193,75.371,76.3193,285408.0
2023-03-16 10:00:00,80.51,80.62,79.66,79.94,299731.0,76.3478,76.4521,75.5417,75.8072,299731.0
2023-03-16 10:30:00,79.96,81.01,79.85,80.77,220003.0,75.8262,76.8219,75.7219,76.5943,220003.0
2023-03-16 11:00:00,80.77,81.25,80.72,81.02,354022.0,76.5943,77.0495,76.5469,76.8314,354022.0
2023-03-16 11:30:00,81.02,81.43,80.89,81.27,288129.0,76.8314,77.2202,76.7081,77.0685,288129.0
2023-03-16 12:00:00,81.27,81.34,80.56,80.87,265143.0,77.0685,77.1349,76.3952,76.6892,265143.0
2023-03-16 12:30:00,80.87,81.45,80.75,81.41,174293.0,76.6892,77.2392,76.5754,77.2012,174293.0
2023-03-16 13:00:00,81.41,81.68,81.21,81.55,183452.0,77.2012,77.4573,77.0116,77.334,183452.0
2023-03-16 13:30:00,81.55,81.61,81.29,81.5,130243.0,77.334,77.3909,77.0874,77.2866,130243.0
2023-03-16 14:00:00,81.49,81.81,81.38,81.8,115446.0,77.2771,77.5806,77.1728,77.5711,115446.0
2023-03-16 14:30:00,81.8,82.04,81.61,81.88,131457.0,77.5711,77.7987,77.3909,77.6469,131457.0
2023-03-16 15:00:00,81.87,82.8,81.82,82.7,226920.0,77.6375,78.5194,77.59,78.4245,226920.0
2023-03-16 15:30:00,82.69,82.69,82.09,82.27,926583.0,78.4151,78.4151,77.8461,78.0168,926583.0
2023-03-17 09:30:00,82.05,82.24,81.34,81.49,846108.0,77.8082,77.9883,77.1349,77.2771,846108.0
2023-03-17 10:00:00,81.51,82.04,80.9,81.17,410646.0,77.2961,77.7987,76.7176,76.9736,410646.0
2023-03-17 10:30:00,81.18,81.22,79.89,80.2,260071.0,76.9831,77.0211,75.7598,76.0538,260071.0
2023-03-17 11:00:00,80.21,80.76,80.0,80.37,214069.0,76.0633,76.5848,75.8641,76.215,214069.0
2023-03-17 11:30:00,80.38,80.62,80.01,80.6,139356.0,76.2245,76.4521,75.8736,76.4331,139356.0
2023-03-17 12:00:00,80.58,80.72,80.34,80.58,121084.0,76.4142,76.5469,76.1866,76.4142,121084.0
2023-03-17 12:30:00,80.57,80.94,80.4,80.65,170912.0,76.4047,76.7555,76.2435,76.4805,170912.0
2023-03-17 13:00:00,80.65,81.15,80.62,80.93,133460.0,76.4805,76.9547,76.4521,76.7461,133460.0
2023-03-17 13:30:00,80.91,81.03,80.52,80.73,120015.0,76.7271,76.8409,76.3573,76.5564,120015.0
2023-03-17 14:00:00,80.73,80.86,80.01,80.02,118075.0,76.5564,76.6797,75.8736,75.8831,118075.0
2023-03-17 14:30:00,80.01,80.46,79.98,80.37,109055.0,75.8736,76.3004,75.8452,76.215,109055.0
2023-03-17 15:00:00,80.38,80.76,80.3,80.71,187968.0,76.2245,76.5848,76.1486,76.5374,187968.0
2023-03-17 15:30:00,80.73,80.87,80.17,80.71,883001.0,76.5564,76.6892,76.0253,76.5374,883001.0
2023-03-20 09:30:00,81.04,81.5,80.56,81.39,120211.0,76.8504,77.2866,76.3952,77.1823,120211.0
2023-03-20 10:00:00,81.42,81.66,80.97,81.52,81102.0,77.2107,77.4383,76.784,77.3056,81102.0
2023-03-20 10:30:00,81.53,81.68,81.33,81.65,70893.0,77.315,77.4573,77.1254,77.4288,70893.0
2023-03-20 11:00:00,81.67,82.21,81.59,82.18,95190.0,77.4478,77.9599,77.3719,77.9314,95190.0
2023-03-20 11:30:00,82.2,82.3,81.76,81.77,91481.0,77.9504,78.0452,77.5331,77.5426,91481.0
2023-03-20 12:00:00,81.78,81.94,81.58,81.92,183270.0,77.5521,77.7038,77.3625,77.6849,183270.0
2023-03-20 12:30:00,81.93,82.52,81.91,82.47,112923.0,77.6944,78.2539,77.6754,78.2064,112923.0
2023-03-20 13:00:00,82.47,82.75,82.45,82.68,124168.0,78.2064,78.472,78.1875,78.4056,124168.0
2023-03-20 13:30:00,82.69,82.83,82.5,82.61,115566.0,78.4151,78.5478,78.2349,78.3392,115566.0
2023-03-20 14:00:00,82.62,82.65,82.34,82.5,85244.0,78.3487,78.3771,78.0832,78.2349,85244.0
2023-03-20 14:30:00,82.5,82.55,82.18,82.29,119683.0,78.2349,78.2823,77.9314,78.0357,119683.0
2023-03-20 15:00:00,82.24,82.4,82.1,82.31,160377.0,77.9883,78.1401,77.8556,78.0547,160377.0
2023-03-20 15:30:00,82.29,82.72,82.22,82.31,546103.0,78.0357,78.4435,77.9694,78.0547,546103.0
2023-03-21 09:30:00,83.0,83.56,82.67,83.49,121395.0,78.709,79.2401,78.3961,79.1737,121395.0
2023-03-21 10:00:00,83.55,83.78,82.63,82.75,178937.0,79.2306,79.4487,78.3582,78.472,178937.0
2023-03-21 10:30:00,82.75,82.87,82.03,82.21,87209.0,78.472,78.5858,77.7892,77.9599,87209.0
2023-03-21 11:00:00,82.18,82.75,82.08,82.44,127085.0,77.9314,78.472,77.8366,78.178,127085.0
2023-03-21 11:30:00,82.46,82.59,81.45,81.52,209717.0,78.197,78.3202,77.2392,77.3056,209717.0
2023-03-21 12:00:00,81.5,81.84,81.5,81.76,89743.0,77.2866,77.609,77.2866,77.5331,89743.0
2023-03-21 12:30:00,81.77,81.87,81.62,81.73,68109.0,77.5426,77.6375,77.4004,77.5047,68109.0
2023-03-21 13:00:00,81.74,82.11,81.67,82.11,51122.0,77.5142,77.8651,77.4478,77.8651,51122.0
2023-03-21 13:30:00,82.12,82.31,82.0,82.02,73937.0,77.8745,78.0547,77.7607,77.7797,73937.0
2023-03-21 14:00:00,82.02,82.1,81.88,81.99,159338.0,77.7797,77.8556,77.6469,77.7513,159338.0
2023-03-21 14:30:00,82.01,82.45,82.01,82.3,151228.0,77.7702,78.1875,77.7702,78.0452,151228.0
2023-03-21 15:00:00,82.3,82.46,82.29,82.42,134676.0,78.0452,78.197,78.0357,78.159,134676.0
2023-03-21 15:30:00,82.41,82.78,82.15,82.29,524684.0,78.1495,78.5004,77.903,78.0357,524684.0
2023-03-22 09:30:00,82.25,83.24,81.9,83.09,158307.0,77.9978,78.9366,77.6659,78.7944,158307.0
2023-03-22 10:00:00,83.08,83.36,82.85,83.17,202172.0,78.7849,79.0504,78.5668,78.8703,202172.0
2023-03-22 10:30:00,83.14,83.2,82.84,82.95,157110.0,78.8418,78.8987,78.5573,78.6616,157110.0
2023-03-22 11:00:00,82.95,83.01,82.75,82.88,61695.0,78.6616,78.7185,78.472,78.5952,61695.0
2023-03-22 11:30:00,82.89,83.12,82.88,83.01,58303.0,78.6047,78.8228,78.5952,78.7185,58303.0
2023-03-22 12:00:00,82.99,82.99,82.53,82.62,72169.0,78.6996,78.6996,78.2633,78.3487,72169.0
2023-03-22 12:30:00,82.62,82.8,82.57,82.71,61309.0,78.3487,78.5194,78.3013,78.434,61309.0
2023-03-22 13:00:00,82.69,82.87,82.55,82.82,65490.0,78.4151,78.5858,78.2823,78.5383,65490.0
2023-03-22 13:30:00,82.84,83.0,82.67,82.94,59703.0,78.5573,78.709,78.3961,78.6521,59703.0
2023-03-22 14:00:00,82.94,83.44,82.62,83.15,249734.0,78.6521,79.1263,78.3487,78.8513,249734.0
2023-03-22 14:30:00,83.13,83.72,82.28,82.41,469274.0,78.8323,79.3918,78.0263,78.1495,469274.0
2023-03-22 15:00:00,82.4,82.89,81.48,82.7,303722.0,78.1401,78.6047,77.2676,78.4245,303722.0
2023-03-22 15:30:00,82.7,82.73,80.47,80.49,939385.0,78.4245,78.453,76.3098,76.3288,939385.0
2023-03-23 09:30:00,82.01,83.41,81.91,82.76,352371.0,77.7702,79.0978,77.6754,78.4814,352371.0
2023-03-23 10:00:00,82.78,83.21,82.77,83.0,166149.0,78.5004,78.9082,78.4909,78.709,166149.0
2023-03-23 10:30:00,82.97,83.54,82.86,83.47,121127.0,78.6806,79.2211,78.5763,79.1547,121127.0
2023-03-23 11:00:00,83.47,83.79,83.25,83.34,273234.0,79.1547,79.4582,78.9461,79.0315,273234.0
2023-03-23 11:30:00,83.35,83.63,83.33,83.52,124654.0,79.0409,79.3065,79.022,79.2022,124654.0
2023-03-23 12:00:00,83.53,83.55,82.95,83.08,73304.0,79.2116,79.2306,78.6616,78.7849,73304.0
2023-03-23 12:30:00,83.07,83.16,82.7,82.76,89962.0,78.7754,78.8608,78.4245,78.4814,89962.0
2023-03-23 13:00:00,82.76,82.95,82.47,82.59,124457.0,78.4814,78.6616,78.2064,78.3202,124457.0
2023-03-23 13:30:00,82.55,82.74,82.18,82.2,97106.0,78.2823,78.4625,77.9314,77.9504,97106.0
2023-03-23 14:00:00,82.21,82.43,81.45,81.46,198490.0,77.9599,78.1685,77.2392,77.2487,198490.0
2023-03-23 14:30:00,81.46,81.59,80.67,81.17,210216.0,77.2487,77.3719,76.4995,76.9736,210216.0
2023-03-23 15:00:00,81.18,81.81,81.07,81.64,296181.0,76.9831,77.5806,76.8788,77.4194,296181.0
2023-03-23 15:30:00,81.63,82.63,81.4,82.25,648953.0,77.4099,78.3582,77.1918,77.9978,648953.0
2023-03-24 09:30:00,81.38,81.79,80.24,81.09,223212.0,77.1728,77.5616,76.0917,76.8978,223212.0
2023-03-24 10:00:00,81.1,81.19,80.23,80.62,171695.0,76.9073,76.9926,76.0822,76.4521,171695.0
2023-03-24 10:30:00,80.62,80.72,79.88,79.97,243575.0,76.4521,76.5469,75.7503,75.8357,243575.0
2023-03-24 11:00:00,79.96,80.01,79.15,79.26,189311.0,75.8262,75.8736,75.0581,75.1624,189311.0
2023-03-24 11:30:00,79.22,79.54,78.91,79.52,206079.0,75.1245,75.4279,74.8305,75.409,206079.0
2023-03-24 12:00:00,79.56,79.78,79.16,79.42,130117.0,75.4469,75.6555,75.0676,75.3141,130117.0
2023-03-24 12:30:00,79.42,79.89,79.41,79.61,123715.0,75.3141,75.7598,75.3046,75.4943,123715.0
2023-03-24 13:00:00,79.62,79.71,79.34,79.49,266605.0,75.5038,75.5891,75.2383,75.3805,266605.0
2023-03-24 13:30:00,79.5,79.77,79.07,79.23,192756.0,75.39,75.646,74.9822,75.1339,192756.0
2023-03-24 14:00:00,79.24,79.45,79.14,79.25,111041.0,75.1434,75.3426,75.0486,75.1529,111041.0
2023-03-24 14:30:00,79.26,79.46,79.19,79.29,128623.0,75.1624,75.3521,75.096,75.1908,128623.0
2023-03-24 15:00:00,79.29,79.58,79.03,79.42,189715.0,75.1908,75.4658,74.9443,75.3141,189715.0
2023-03-24 15:30:00,79.43,79.53,78.99,79.42,1005298.0,75.3236,75.4184,74.9064,75.3141,1005298.0
2023-03-27 09:30:00,79.58,79.79,78.89,79.23,496463.0,75.4658,75.665,74.8115,75.1339,496463.0
2023-03-27 10:00:00,79.22,79.41,78.6,78.66,296513.0,75.1245,75.3046,74.5365,74.5934,296513.0
2023-03-27 10:30:00,78.66,78.7,78.06,78.07,220391.0,74.5934,74.6313,74.0244,74.0339,220391.0
2023-03-27 11:00:00,78.06,78.16,77.75,77.78,287543.0,74.0244,74.1193,73.7305,73.7589,287543.0
2023-03-27 11:30:00,77.77,77.86,77.29,77.44,277647.0,73.7494,73.8348,73.2942,73.4365,277647.0
2023-03-27 12:00:00,77.44,77.61,77.36,77.52,363617.0,73.4365,73.5977,73.3606,73.5123,363617.0
2023-03-27 12:30:00,77.53,77.54,76.98,77.33,485364.0,73.5218,73.5313,73.0003,73.3322,485364.0
2023-03-27 13:00:00,77.37,77.7,77.36,77.67,421008.0,73.3701,73.683,73.3606,73.6546,421008.0
2023-03-27 13:30:00,77.68,78.01,77.63,77.85,181572.0,73.6641,73.977,73.6167,73.8253,181572.0
2023-03-27 14:00:00,77.85,78.04,77.69,77.98,179240.0,73.8253,74.0055,73.6736,73.9486,179240.0
2023-03-27 14:30:00,77.99,78.37,77.98,78.33,184689.0,73.958,74.3184,73.9486,74.2805,184689.0
2023-03-27 15:00:00,78.33,78.43,78.05,78.08,262912.0,74.2805,74.3753,74.0149,74.0434,262912.0
2023-03-27 15:30:00,78.07,78.07,77.4,77.55,861905.0,74.0339,74.0339,73.3986,73.5408,861905.0
2023-03-28 09:30:00,77.39,77.54,76.47,76.6,190096.0,73.3891,73.5313,72.5166,72.6399,190096.0
2023-03-28 10:00:00,76.65,77.26,76.46,76.77,153636.0,72.6873,73.2658,72.5071,72.8011,153636.0
2023-03-28 10:30:00,76.8,76.8,76.29,76.35,143909.0,72.8296,72.8296,72.3459,72.4028,143909.0
2023-03-28 11:00:00,76.38,76.59,76.34,76.41,191401.0,72.4313,72.6304,72.3934,72.4597,191401.0
2023-03-28 11:30:00,76.44,76.71,76.23,76.42,127367.0,72.4882,72.7442,72.289,72.4692,127367.0
2023-03-28 12:00:00,76.43,76.58,76.2,76.25,106677.0,72.4787,72.6209,72.2606,72.308,106677.0
2023-03-28 12:30:00,76.25,77.92,76.16,77.72,418509.0,72.308,73.8917,72.2227,73.702,418509.0
2023-03-28 13:00:00,77.74,77.77,77.21,77.43,192039.0,73.721,73.7494,73.2184,73.427,192039.0
2023-03-28 13:30:00,77.42,77.54,77.0,77.24,102589.0,73.4175,73.5313,73.0192,73.2468,102589.0
2023-03-28 14:00:00,77.24,77.47,77.18,77.21,78988.0,73.2468,73.4649,73.1899,73.2184,78988.0
2023-03-28 14:30:00,77.22,77.44,77.13,77.35,82313.0,73.2279,73.4365,73.1425,73.3511,82313.0
2023-03-28 15:00:00,77.36,77.58,77.26,77.31,108416.0,73.3606,73.5692,73.2658,73.3132,108416.0
2023-03-28 15:30:00,77.32,77.91,77.2,77.86,509850.0,73.3227,73.8822,73.2089,73.8348,509850.0
2023-03-29 09:30:00,79.37,80.09,79.13,79.61,327580.0,75.2667,75.9495,75.0391,75.4943,327580.0
2023-03-29 10:00:00,79.66,79.92,79.48,79.62,99610.0,75.5417,75.7883,75.371,75.5038,99610.0
2023-03-29 10:30:00,79.63,79.74,78.92,79.0,134476.0,75.5133,75.6176,74.84,74.9158,134476.0
2023-03-29 11:00:00,79.0,79.75,78.97,79.68,81031.0,74.9158,75.6271,74.8874,75.5607,81031.0
2023-03-29 11:30:00,79.7,79.83,79.61,79.8,62654.0,75.5796,75.7029,75.4943,75.6745,62654.0
2023-03-29 12:00:00,79.81,80.15,79.75,79.99,93084.0,75.684,76.0064,75.6271,75.8547,93084.0
2023-03-29 12:30:00,79.96,80.12,79.72,79.79,57105.0,75.8262,75.9779,75.5986,75.665,57105.0
2023-03-29 13:00:00,79.8,80.01,79.72,80.01,50670.0,75.6745,75.8736,75.5986,75.8736,50670.0
2023-03-29 13:30:00,80.01,80.27,79.66,80.26,117491.0,75.8736,76.1202,75.5417,76.1107,117491.0
2023-03-29 14:00:00,80.28,80.35,80.04,80.26,92168.0,76.1297,76.196,75.9021,76.1107,92168.0
2023-03-29 14:30:00,80.26,80.68,80.24,80.64,97068.0,76.1107,76.509,76.0917,76.471,97068.0
2023-03-29 15:00:00,80.65,81.51,80.46,81.49,317200.0,76.4805,77.2961,76.3004,77.2771,317200.0
2023-03-29 15:30:00,81.49,81.49,80.62,80.88,618047.0,77.2771,77.2771,76.4521,76.6986,618047.0
2023-03-30 09:30:00,81.99,82.74,81.64,82.33,242465.0,77.7513,78.4625,77.4194,78.0737,242465.0
2023-03-30 10:00:00,82.34,82.78,81.93,82.63,130306.0,78.0832,78.5004,77.6944,78.3582,130306.0
2023-03-30 10:30:00,82.62,82.97,82.39,82.85,89882.0,78.3487,78.6806,78.1306,78.5668,89882.0
2023-03-30 11:00:00,82.86,83.09,82.7,82.81,93770.0,78.5763,78.7944,78.4245,78.5289,93770.0
2023-03-30 11:30:00,82.8,82.95,82.62,82.81,72836.0,78.5194,78.6616,78.3487,78.5289,72836.0
2023-03-30 12:00:00,82.79,82.82,82.43,82.66,107367.0,78.5099,78.5383,78.1685,78.3866,107367.0
2023-03-30 12:30:00,82.64,82.71,82.44,82.56,112146.0,78.3677,78.434,78.178,78.2918,112146.0
2023-03-30 13:00:00,82.56,82.83,82.53,82.61,65961.0,78.2918,78.5478,78.2633,78.3392,65961.0
2023-03-30 13:30:00,82.6,82.62,82.15,82.4,68204.0,78.3297,78.3487,77.903,78.1401,68204.0
2023-03-30 14:00:00,82.39,82.71,82.36,82.68,60966.0,78.1306,78.434,78.1021,78.4056,60966.0
2023-03-30 14:30:00,82.67,82.79,82.52,82.62,95093.0,78.3961,78.5099,78.2539,78.3487,95093.0
2023-03-30 15:00:00,82.62,82.82,82.41,82.74,144311.0,78.3487,78.5383,78.1495,78.4625,144311.0
2023-03-30 15:30:00,82.74,82.88,82.5,82.78,502340.0,78.4625,78.5952,78.2349,78.5004,502340.0
2023-03-31 09:30:00,82.51,83.46,82.25,82.93,114612.0,78.2444,79.1453,77.9978,78.6427,114612.0
2023-03-31 10:00:00,82.94,83.29,82.84,83.11,69355.0,78.6521,78.984,78.5573,78.8134,69355.0
2023-03-31 10:30:00,83.09,83.58,83.09,83.53,51026.0,78.7944,79.2591,78.7944,79.2116,51026.0
2023-03-31 11:00:00,83.53,83.56,83.3,83.39,43611.0,79.2116,79.2401,78.9935,79.0789,43611.0
2023-03-31 11:30:00,83.39,83.62,83.38,83.57,50329.0,79.0789,79.297,79.0694,79.2496,50329.0
2023-03-31 12:00:00,83.56,83.83,83.51,83.8,83489.0,79.2401,79.4961,79.1927,79.4677,83489.0
2023-03-31 12:30:00,83.79,83.79,83.44,83.48,60510.0,79.4582,79.4582,79.1263,79.1642,60510.0
2023-03-31 13:00:00,83.48,83.5,83.16,83.17,53403.0,79.1642,79.1832,78.8608,78.8703,53403.0
2023-03-31 13:30:00,83.17,83.22,83.05,83.15,39053.0,78.8703,78.9177,78.7565,78.8513,39053.0
2023-03-31 14:00:00,83.14,83.36,83.13,83.22,49674.0,78.8418,79.0504,78.8323,78.9177,49674.0
2023-03-31 14:30:00,83.23,83.3,83.13,83.23,49143.0,78.9271,78.9935,78.8323,78.9271,49143.0
2023-03-31 15:00:00,83.24,83.74,83.24,83.72,150415.0,78.9366,79.4108,78.9366,79.3918,150415.0
2023-03-31 15:30:00,83.71,83.92,83.37,83.79,558906.0,79.3823,79.5815,79.0599,79.4582,558906.0
2023-04-03 09:30:00,83.46,84.33,83.21,83.27,157983.0,79.1453,79.9703,78.9082,78.9651,157983.0
2023-04-03 10:00:00,83.3,83.41,82.55,82.97,118541.0,78.9935,79.0978,78.2823,78.6806,118541.0
2023-04-03 10:30:00,82.99,83.16,82.34,82.36,99877.0,78.6996,78.8608,78.0832,78.1021,99877.0
2023-04-03 11:00:00,82.37,82.41,82.02,82.22,77049.0,78.1116,78.1495,77.7797,77.9694,77049.0
2023-04-03 11:30:00,82.23,82.26,81.92,82.11,86929.0,77.9788,78.0073,77.6849,77.8651,86929.0
2023-04-03 12:00:00,82.13,82.41,82.04,82.1,83088.0,77.884,78.1495,77.7987,77.8556,83088.0
2023-04-03 12:30:00,82.1,82.3,82.01,82.01,66575.0,77.8556,78.0452,77.7702,77.7702,66575.0
2023-04-03 13:00:00,82.01,82.14,81.88,81.9,102734.0,77.7702,77.8935,77.6469,77.6659,102734.0
2023-04-03 13:30:00,81.89,82.25,81.87,82.18,70327.0,77.6564,77.9978,77.6375,77.9314,70327.0
2023-04-03 14:00:00,82.2,82.26,82.07,82.17,61763.0,77.9504,78.0073,77.8271,77.9219,61763.0
2023-04-03 14:30:00,82.17,82.53,82.13,82.5,60172.0,77.9219,78.2633,77.884,78.2349,60172.0
2023-04-03 15:00:00,82.51,82.54,82.37,82.45,91143.0,78.2444,78.2728,78.1116,78.1875,91143.0
2023-04-03 15:30:00,82.46,82.82,82.38,82.7,374912.0,78.197,78.5383,78.1211,78.4245,374912.0
2023-04-04 09:30:00,82.97,83.06,81.54,81.99,113242.0,78.6806,78.7659,77.3245,77.7513,113242.0
2023-04-04 10:00:00,82.03,82.25,81.57,81.77,110197.0,77.7892,77.9978,77.353,77.5426,110197.0
2023-04-04 10:30:00,81.76,82.23,81.72,82.0,164712.0,77.5331,77.9788,77.4952,77.7607,164712.0
2023-04-04 11:00:00,82.01,82.01,81.42,81.71,144607.0,77.7702,77.7702,77.2107,77.4857,144607.0
2023-04-04 11:30:00,81.72,81.78,81.43,81.45,131236.0,77.4952,77.5521,77.2202,77.2392,131236.0
2023-04-04 12:00:00,81.46,81.77,81.12,81.72,210455.0,77.2487,77.5426,76.9262,77.4952,210455.0
2023-04-04 12:30:00,81.72,81.88,81.56,81.82,134697.0,77.4952,77.6469,77.3435,77.59,134697.0
2023-04-04 13:00:00,81.84,82.13,81.71,81.97,129731.0,77.609,77.884,77.4857,77.7323,129731.0
2023-04-04 13:30:00,81.97,82.08,81.72,81.74,123910.0,77.7323,77.8366,77.4952,77.5142,123910.0
2023-04-04 14:00:00,81.73,81.8,81.41,81.44,95268.0,77.5047,77.5711,77.2012,77.2297,95268.0
2023-04-04 14:30:00,81.43,81.59,81.27,81.34,121554.0,77.2202,77.3719,77.0685,77.1349,121554.0
2023-04-04 15:00:00,81.33,81.41,80.81,80.82,227968.0,77.1254,77.2012,76.6323,76.6417,227968.0
2023-04-04 15:30:00,80.83,81.67,80.82,81.65,548284.0,76.6512,77.4478,76.6417,77.4288,548284.0
2023-04-05 09:30:00,80.85,80.99,79.45,79.67,287028.0,76.6702,76.803,75.3426,75.5512,287028.0
2023-04-05 10:00:00,79.72,79.79,78.99,79.38,276476.0,75.5986,75.665,74.9064,75.2762,276476.0
2023-04-05 10:30:00,79.37,79.49,79.01,79.22,196169.0,75.2667,75.3805,74.9253,75.1245,196169.0
2023-04-05 11:00:00,79.22,79.43,78.97,79.02,231242.0,75.1245,75.3236,74.8874,74.9348,231242.0
2023-04-05 11:30:00,79.05,79.3,78.97,79.24,147658.0,74.9632,75.2003,74.8874,75.1434,147658.0
2023-04-05 12:00:00,79.25,79.28,78.78,78.87,151745.0,75.1529,75.1814,74.7072,74.7926,151745.0
2023-04-05 12:30:00,78.85,78.96,78.4,78.42,242003.0,74.7736,74.8779,74.3469,74.3658,242003.0
2023-04-05 13:00:00,78.42,78.61,78.3,78.35,139659.0,74.3658,74.546,74.252,74.2994,139659.0
2023-04-05 13:30:00,78.35,78.46,78.18,78.36,130567.0,74.2994,74.4038,74.1382,74.3089,130567.0
2023-04-05 14:00:00,78.34,78.71,78.22,78.23,90154.0,74.29,74.6408,74.1762,74.1856,90154.0
2023-04-05 14:30:00,78.23,78.9,78.21,78.71,125976.0,74.1856,74.821,74.1667,74.6408,125976.0
2023-04-05 15:00:00,78.72,78.87,78.51,78.81,197903.0,74.6503,74.7926,74.4512,74.7357,197903.0
2023-04-05 15:30:00,78.81,79.59,78.75,79.53,849642.0,74.7357,75.4753,74.6788,75.4184,849642.0
2023-04-06 09:30:00,78.41,78.69,77.34,78.58,269577.0,74.3563,74.6219,73.3417,74.5175,269577.0
2023-04-06 10:00:00,78.59,79.53,78.54,79.05,124199.0,74.527,75.4184,74.4796,74.9632,124199.0
2023-04-06 10:30:00,79.04,79.22,78.69,78.96,85938.0,74.9538,75.1245,74.6219,74.8779,85938.0
2023-04-06 11:00:00,79.0,79.35,78.95,79.2,82618.0,74.9158,75.2477,74.8684,75.1055,82618.0
2023-04-06 11:30:00,79.21,79.73,79.12,79.69,138645.0,75.115,75.6081,75.0296,75.5702,138645.0
2023-04-06 12:00:00,79.7,79.9,79.47,79.6,134310.0,75.5796,75.7693,75.3615,75.4848,134310.0
2023-04-06 12:30:00,79.61,79.74,79.18,79.21,112201.0,75.4943,75.6176,75.0865,75.115,112201.0
2023-04-06 13:00:00,79.2,79.35,79.1,79.19,181651.0,75.1055,75.2477,75.0107,75.096,181651.0
2023-04-06 13:30:00,79.2,79.36,79.18,79.28,95783.0,75.1055,75.2572,75.0865,75.1814,95783.0
2023-04-06 14:00:00,79.31,79.38,79.13,79.16,57298.0,75.2098,75.2762,75.0391,75.0676,57298.0
2023-04-06 14:30:00,79.17,79.33,79.02,79.04,82433.0,75.077,75.2288,74.9348,74.9538,82433.0
2023-04-06 15:00:00,79.05,79.11,78.9,78.93,124922.0,74.9632,75.0201,74.821,74.8495,124922.0
2023-04-06 15:30:00,78.95,79.09,78.63,78.7,359508.0,74.8684,75.0012,74.565,74.6313,359508.0
2023-04-10 09:30:00,78.04,79.14,77.91,79.03,102344.0,74.0055,75.0486,73.8822,74.9443,102344.0
2023-04-10 10:00:00,79.03,79.48,78.96,79.19,79274.0,74.9443,75.371,74.8779,75.096,79274.0
2023-04-10 10:30:00,79.24,79.75,79.24,79.34,74763.0,75.1434,75.6271,75.1434,75.2383,74763.0
2023-04-10 11:00:00,79.36,79.65,79.36,79.65,41425.0,75.2572,75.5322,75.2572,75.5322,41425.0
2023-04-10 11:30:00,79.65,79.66,79.31,79.34,45802.0,75.5322,75.5417,75.2098,75.2383,45802.0
2023-04-10 12:00:00,79.33,79.63,79.16,79.58,65966.0,75.2288,75.5133,75.0676,75.4658,65966.0
2023-04-10 12:30:00,79.58,80.08,79.57,79.96,45801.0,75.4658,75.94,75.4564,75.8262,45801.0
2023-04-10 13:00:00,79.97,80.02,79.8,79.88,65767.0,75.8357,75.8831,75.6745,75.7503,65767.0
2023-04-10 13:30:00,79.89,80.19,79.79,80.15,94582.0,75.7598,76.0443,75.665,76.0064,94582.0
2023-04-10 14:00:00,80.11,80.35,80.06,80.19,57643.0,75.9684,76.196,75.921,76.0443,57643.0
2023-04-10 14:30:00,80.19,80.7,80.16,80.69,95380.0,76.0443,76.5279,76.0159,76.5185,95380.0
2023-04-10 15:00:00,80.7,80.76,80.52,80.56,114267.0,76.5279,76.5848,76.3573,76.3952,114267.0
2023-04-10 15:30:00,80.56,80.67,80.38,80.57,398737.0,76.3952,76.4995,76.2245,76.4047,398737.0
2023-04-11 09:30:00,81.17,81.37,80.88,80.99,149652.0,76.9736,77.1633,76.6986,76.803,149652.0
2023-04-11 10:00:00,81.01,81.3,80.82,81.1,89793.0,76.8219,77.0969,76.6417,76.9073,89793.0
2023-04-11 10:30:00,81.09,81.12,80.53,80.61,120376.0,76.8978,76.9262,76.3667,76.4426,120376.0
2023-04-11 11:00:00,80.6,81.16,80.59,81.02,93824.0,76.4331,76.9642,76.4236,76.8314,93824.0
2023-04-11 11:30:00,81.01,81.55,80.98,81.5,84272.0,76.8219,77.334,76.7935,77.2866,84272.0
2023-04-11 12:00:00,81.51,81.52,81.24,81.35,56669.0,77.2961,77.3056,77.04,77.1443,56669.0
2023-04-11 12:30:00,81.36,81.38,80.97,81.12,64362.0,77.1538,77.1728,76.784,76.9262,64362.0
2023-04-11 13:00:00,81.16,81.16,80.88,80.95,47594.0,76.9642,76.9642,76.6986,76.765,47594.0
2023-04-11 13:30:00,80.95,81.2,80.85,81.16,89070.0,76.765,77.0021,76.6702,76.9642,89070.0
2023-04-11 14:00:00,81.18,81.18,80.89,81.1,94696.0,76.9831,76.9831,76.7081,76.9073,94696.0
2023-04-11 14:30:00,81.12,81.26,81.09,81.18,73691.0,76.9262,77.059,76.8978,76.9831,73691.0
2023-04-11 15:00:00,81.18,81.2,80.93,81.06,127781.0,76.9831,77.0021,76.7461,76.8693,127781.0
2023-04-11 15:30:00,81.07,81.1,80.38,80.56,319063.0,76.8788,76.9073,76.2245,76.3952,319063.0
2023-04-12 09:30:00,81.29,81.58,79.7,80.2,118187.0,77.0874,77.3625,75.5796,76.0538,118187.0
2023-04-12 10:00:00,80.27,80.7,80.0,80.66,63611.0,76.1202,76.5279,75.8641,76.49,63611.0
2023-04-12 10:30:00,80.61,80.66,79.96,79.97,62745.0,76.4426,76.49,75.8262,75.8357,62745.0
2023-04-12 11:00:00,79.97,80.06,79.46,79.87,51135.0,75.8357,75.921,75.3521,75.7409,51135.0
2023-04-12 11:30:00,79.88,80.17,79.72,80.16,36133.0,75.7503,76.0253,75.5986,76.0159,36133.0
2023-04-12 12:00:00,80.12,80.42,80.12,80.34,36956.0,75.9779,76.2624,75.9779,76.1866,36956.0
2023-04-12 12:30:00,80.33,80.41,80.26,80.36,28523.0,76.1771,76.2529,76.1107,76.2055,28523.0
2023-04-12 13:00:00,80.37,80.49,80.19,80.26,28634.0,76.215,76.3288,76.0443,76.1107,28634.0
2023-04-12 13:30:00,80.27,80.34,80.05,80.19,30688.0,76.1202,76.1866,75.9116,76.0443,30688.0
2023-04-12 14:00:00,80.19,80.31,79.72,79.77,66970.0,76.0443,76.1581,75.5986,75.646,66970.0
2023-04-12 14:30:00,79.75,79.75,79.4,79.52,65058.0,75.6271,75.6271,75.2952,75.409,65058.0
2023-04-12 15:00:00,79.51,79.6,79.13,79.21,109935.0,75.3995,75.4848,75.0391,75.115,109935.0
2023-04-12 15:30:00,79.19,79.46,79.06,79.22,444486.0,75.096,75.3521,74.9727,75.1245,444486.0
2023-04-13 09:30:00,79.26,79.72,78.43,78.76,181931.0,75.1624,75.5986,74.3753,74.6882,181931.0
2023-04-13 10:00:00,78.77,78.99,78.42,78.92,101126.0,74.6977,74.9064,74.3658,74.84,101126.0
2023-04-13 10:30:00,78.94,79.12,78.73,78.91,79076.0,74.8589,75.0296,74.6598,74.8305,79076.0
2023-04-13 11:00:00,78.91,79.54,78.91,79.53,70935.0,74.8305,75.4279,74.8305,75.4184,70935.0
2023-04-13 11:30:00,79.54,80.05,79.54,80.05,72431.0,75.4279,75.9116,75.4279,75.9116,72431.0
2023-04-13 12:00:00,80.05,80.37,80.03,80.15,71366.0,75.9116,76.215,75.8926,76.0064,71366.0
2023-04-13 12:30:00,80.14,80.14,79.9,79.95,43385.0,75.9969,75.9969,75.7693,75.8167,43385.0
2023-04-13 13:00:00,79.98,80.19,79.84,80.15,42649.0,75.8452,76.0443,75.7124,76.0064,42649.0
2023-04-13 13:30:00,80.18,80.34,80.11,80.29,96945.0,76.0348,76.1866,75.9684,76.1391,96945.0
2023-04-13 14:00:00,80.3,80.35,80.2,80.2,49077.0,76.1486,76.196,76.0538,76.0538,49077.0
2023-04-13 14:30:00,80.21,80.33,80.16,80.24,64737.0,76.0633,76.1771,76.0159,76.0917,64737.0
2023-04-13 15:00:00,80.25,80.68,80.25,80.61,107751.0,76.1012,76.509,76.1012,76.4426,107751.0
2023-04-13 15:30:00,80.61,80.61,80.05,80.13,344755.0,76.4426,76.4426,75.9116,75.9874,344755.0
2023-04-14 09:30:00,80.3,81.4,80.28,81.29,227946.0,76.1486,77.1918,76.1297,77.0874,227946.0
2023-04-14 10:00:00,81.27,81.39,80.18,80.27,109118.0,77.0685,77.1823,76.0348,76.1202,109118.0
2023-04-14 10:30:00,80.3,80.35,79.73,79.86,90219.0,76.1486,76.196,75.6081,75.7314,90219.0
2023-04-14 11:00:00,79.87,80.04,79.72,79.73,99483.0,75.7409,75.9021,75.5986,75.6081,99483.0
2023-04-14 11:30:00,79.75,79.8,79.4,79.54,82019.0,75.6271,75.6745,75.2952,75.4279,82019.0
2023-04-14 12:00:00,79.54,79.54,79.12,79.21,80180.0,75.4279,75.4279,75.0296,75.115,80180.0
2023-04-14 12:30:00,79.21,79.31,78.89,78.98,68919.0,75.115,75.2098,74.8115,74.8969,68919.0
2023-04-14 13:00:00,78.98,79.3,78.96,79.0,49216.0,74.8969,75.2003,74.8779,74.9158,49216.0
2023-04-14 13:30:00,78.98,79.01,78.79,78.98,62349.0,74.8969,74.9253,74.7167,74.8969,62349.0
2023-04-14 14:00:00,78.98,79.59,78.88,79.53,57621.0,74.8969,75.4753,74.802,75.4184,57621.0
2023-04-14 14:30:00,79.53,79.65,79.35,79.42,52622.0,75.4184,75.5322,75.2477,75.3141,52622.0
2023-04-14 15:00:00,79.42,79.44,78.97,79.36,117051.0,75.3141,75.3331,74.8874,75.2572,117051.0
2023-04-14 15:30:00,79.36,79.61,79.26,79.53,376291.0,75.2572,75.4943,75.1624,75.4184,376291.0
2023-04-17 09:30:00,78.92,79.53,78.75,79.13,97047.0,74.84,75.4184,74.6788,75.0391,97047.0
2023-04-17 10:00:00,79.2,79.58,79.06,79.41,74713.0,75.1055,75.4658,74.9727,75.3046,74713.0
2023-04-17 10:30:00,79.4,79.57,79.13,79.53,106809.0,75.2952,75.4564,75.0391,75.4184,106809.0
2023-04-17 11:00:00,79.57,79.62,79.26,79.32,76193.0,75.4564,75.5038,75.1624,75.2193,76193.0
2023-04-17 11:30:00,79.33,79.38,79.12,79.24,69565.0,75.2288,75.2762,75.0296,75.1434,69565.0
2023-04-17 12:00:00,79.23,79.26,79.02,79.17,45818.0,75.1339,75.1624,74.9348,75.077,45818.0
2023-04-17 12:30:00,79.19,79.51,79.14,79.51,60049.0,75.096,75.3995,75.0486,75.3995,60049.0
2023-04-17 13:00:00,79.52,79.6,79.44,79.53,63591.0,75.409,75.4848,75.3331,75.4184,63591.0
2023-04-17 13:30:00,79.5,79.63,79.38,79.38,55685.0,75.39,75.5133,75.2762,75.2762,55685.0
2023-04-17 14:00:00,79.39,79.61,79.33,79.6,61906.0,75.2857,75.4943,75.2288,75.4848,61906.0
2023-04-17 14:30:00,79.61,80.06,79.59,80.06,81540.0,75.4943,75.921,75.4753,75.921,81540.0
2023-04-17 15:00:00,80.09,80.47,80.09,80.42,148484.0,75.9495,76.3098,75.9495,76.2624,148484.0
2023-04-17 15:30:00,80.41,80.7,80.12,80.53,452078.0,76.2529,76.5279,75.9779,76.3667,452078.0
2023-04-18 09:30:00,81.48,82.26,81.16,81.37,248599.0,77.2676,78.0073,76.9642,77.1633,248599.0
2023-04-18 10:00:00,81.29,81.54,81.01,81.06,201271.0,77.0874,77.3245,76.8219,76.8693,201271.0
2023-04-18 10:30:00,81.05,81.21,80.62,80.95,229062.0,76.8599,77.0116,76.4521,76.765,229062.0
2023-04-18 11:00:00,80.95,81.27,80.9,81.05,130121.0,76.765,77.0685,76.7176,76.8599,130121.0
2023-04-18 11:30:00,81.05,81.05,80.59,80.93,69996.0,76.8599,76.8599,76.4236,76.7461,69996.0
2023-04-18 12:00:00,80.93,81.22,80.84,81.1,108551.0,76.7461,77.0211,76.6607,76.9073,108551.0
2023-04-18 12:30:00,81.11,81.14,80.59,80.65,112773.0,76.9168,76.9452,76.4236,76.4805,112773.0
2023-04-18 13:00:00,80.67,80.81,80.61,80.66,43318.0,76.4995,76.6323,76.4426,76.49,43318.0
2023-04-18 13:30:00,80.69,80.9,80.47,80.47,112461.0,76.5185,76.7176,76.3098,76.3098,112461.0
2023-04-18 14:00:00,80.48,80.68,80.38,80.56,77870.0,76.3193,76.509,76.2245,76.3952,77870.0
2023-04-18 14:30:00,80.55,80.58,80.02,80.23,109538.0,76.3857,76.4142,75.8831,76.0822,109538.0
2023-04-18 15:00:00,80.23,80.6,80.19,80.54,174323.0,76.0822,76.4331,76.0443,76.3762,174323.0
2023-04-18 15:30:00,80.54,80.95,80.47,80.76,360346.0,76.3762,76.765,76.3098,76.5848,360346.0
2023-04-19 09:30:00,80.19,80.19,79.27,79.27,160752.0,76.0443,76.0443,75.1719,75.1719,160752.0
2023-04-19 10:00:00,79.25,79.29,78.67,79.02,225682.0,75.1529,75.1908,74.6029,74.9348,225682.0
2023-04-19 10:30:00,79.02,79.69,79.0,79.47,91666.0,74.9348,75.5702,74.9158,75.3615,91666.0
2023-04-19 11:00:00,79.48,79.54,79.01,79.15,64208.0,75.371,75.4279,74.9253,75.0581,64208.0
2023-04-19 11:30:00,79.14,79.33,79.07,79.29,51552.0,75.0486,75.2288,74.9822,75.1908,51552.0
2023-04-19 12:00:00,79.31,79.43,79.19,79.33,57121.0,75.2098,75.3236,75.096,75.2288,57121.0
2023-04-19 12:30:00,79.34,79.57,79.33,79.48,39560.0,75.2383,75.4564,75.2288,75.371,39560.0
2023-04-19 13:00:00,79.49,79.61,79.41,79.51,60723.0,75.3805,75.4943,75.3046,75.3995,60723.0
2023-04-19 13:30:00,79.54,79.54,79.27,79.42,74768.0,75.4279,75.4279,75.1719,75.3141,74768.0
2023-04-19 14:00:00,79.43,79.55,79.35,79.47,65764.0,75.3236,75.4374,75.2477,75.3615,65764.0
2023-04-19 14:30:00,79.47,79.5,79.28,79.5,65875.0,75.3615,75.39,75.1814,75.39,65875.0
2023-04-19 15:00:00,79.49,79.72,79.34,79.34,131710.0,75.3805,75.5986,75.2383,75.2383,131710.0
2023-04-19 15:30:00,79.35,79.49,79.08,79.37,540420.0,75.2477,75.3805,74.9917,75.2667,540420.0
2023-04-20 09:30:00,77.75,78.33,76.95,78.16,444424.0,73.7305,74.2805,72.9718,74.1193,444424.0
2023-04-20 10:00:00,78.15,78.71,78.15,78.29,344471.0,74.1098,74.6408,74.1098,74.2425,344471.0
2023-04-20 10:30:00,78.32,78.53,78.2,78.31,337872.0,74.271,74.4701,74.1572,74.2615,337872.0
2023-04-20 11:00:00,78.31,78.39,77.93,78.23,224883.0,74.2615,74.3374,73.9012,74.1856,224883.0
2023-04-20 11:30:00,78.23,78.31,78.02,78.16,203036.0,74.1856,74.2615,73.9865,74.1193,203036.0
2023-04-20 12:00:00,78.18,78.27,77.99,78.07,119570.0,74.1382,74.2236,73.958,74.0339,119570.0
2023-04-20 12:30:00,78.07,78.47,78.05,78.47,165287.0,74.0339,74.4132,74.0149,74.4132,165287.0
2023-04-20 13:00:00,78.48,78.65,78.26,78.3,251650.0,74.4227,74.5839,74.2141,74.252,251650.0
2023-04-20 13:30:00,78.3,78.57,78.2,78.26,243388.0,74.252,74.5081,74.1572,74.2141,243388.0
2023-04-20 14:00:00,78.25,78.36,77.85,77.88,165709.0,74.2046,74.3089,73.8253,73.8537,165709.0
2023-04-20 14:30:00,77.87,77.88,77.38,77.69,127717.0,73.8443,73.8537,73.3796,73.6736,127717.0
2023-04-20 15:00:00,77.69,77.76,77.07,77.1,254458.0,73.6736,73.7399,73.0856,73.1141,254458.0
2023-04-20 15:30:00,77.1,77.53,77.09,77.51,770342.0,73.1141,73.5218,73.1046,73.5029,770342.0
2023-04-21 09:30:00,77.01,77.14,76.25,76.37,173622.0,73.0287,73.152,72.308,72.4218,173622.0
2023-04-21 10:00:00,76.35,76.94,76.26,76.75,94110.0,72.4028,72.9623,72.3175,72.7822,94110.0
2023-04-21 10:30:00,76.75,76.87,76.17,76.64,144207.0,72.7822,72.896,72.2321,72.6778,144207.0
2023-04-21 11:00:00,76.66,76.86,76.46,76.81,125832.0,72.6968,72.8865,72.5071,72.8391,125832.0
2023-04-21 11:30:00,76.79,77.02,76.57,76.85,100160.0,72.8201,73.0382,72.6115,72.877,100160.0
2023-04-21 12:00:00,76.89,76.92,76.69,76.71,90847.0,72.9149,72.9434,72.7253,72.7442,90847.0
2023-04-21 12:30:00,76.72,76.74,76.55,76.61,132967.0,72.7537,72.7727,72.5925,72.6494,132967.0
2023-04-21 13:00:00,76.61,76.75,76.36,76.51,137711.0,72.6494,72.7822,72.4123,72.5546,137711.0
2023-04-21 13:30:00,76.5,76.81,76.47,76.73,219060.0,72.5451,72.8391,72.5166,72.7632,219060.0
2023-04-21 14:00:00,76.76,77.11,76.74,77.05,263587.0,72.7916,73.1235,72.7727,73.0666,263587.0
2023-04-21 14:30:00,77.04,77.1,76.67,76.85,89906.0,73.0572,73.1141,72.7063,72.877,89906.0
2023-04-21 15:00:00,76.84,76.92,76.61,76.65,100845.0,72.8675,72.9434,72.6494,72.6873,100845.0
2023-04-21 15:30:00,76.65,76.93,76.52,76.81,427595.0,72.6873,72.9528,72.564,72.8391,427595.0
2023-04-24 09:30:00,76.75,77.04,76.56,76.63,93893.0,72.7822,73.0572,72.602,72.6684,93893.0
2023-04-24 10:00:00,76.67,77.02,76.55,76.99,166395.0,72.7063,73.0382,72.5925,73.0097,166395.0
2023-04-24 10:30:00,77.0,77.07,76.54,76.65,114842.0,73.0192,73.0856,72.583,72.6873,114842.0
2023-04-24 11:00:00,76.67,76.69,76.45,76.47,82874.0,72.7063,72.7253,72.4977,72.5166,82874.0
2023-04-24 11:30:00,76.46,76.62,76.26,76.3,123343.0,72.5071,72.6589,72.3175,72.3554,123343.0
2023-04-24 12:00:00,76.3,76.55,76.27,76.52,64845.0,72.3554,72.5925,72.327,72.564,64845.0
2023-04-24 12:30:00,76.53,76.65,76.39,76.61,72693.0,72.5735,72.6873,72.4408,72.6494,72693.0
2023-04-24 13:00:00,76.63,76.7,76.53,76.66,51847.0,72.6684,72.7347,72.5735,72.6968,51847.0
2023-04-24 13:30:00,76.66,76.84,76.56,76.81,56255.0,72.6968,72.8675,72.602,72.8391,56255.0
2023-04-24 14:00:00,76.84,76.97,76.78,76.94,53511.0,72.8675,72.9908,72.8106,72.9623,53511.0
2023-04-24 14:30:00,76.95,77.04,76.83,76.99,181671.0,72.9718,73.0572,72.858,73.0097,181671.0
2023-04-24 15:00:00,77.0,77.12,76.97,76.99,154615.0,73.0192,73.133,72.9908,73.0097,154615.0
2023-04-24 15:30:00,76.99,77.28,76.95,77.27,463396.0,73.0097,73.2848,72.9718,73.2753,463396.0
2023-04-25 09:30:00,76.87,76.93,75.95,76.25,319921.0,72.896,72.9528,72.0235,72.308,319921.0
2023-04-25 10:00:00,76.21,76.47,76.19,76.39,195431.0,72.2701,72.5166,72.2511,72.4408,195431.0
2023-04-25 10:30:00,76.41,76.53,75.79,75.86,132445.0,72.4597,72.5735,71.8718,71.9382,132445.0
2023-04-25 11:00:00,75.89,75.9,75.26,75.45,199669.0,71.9666,71.9761,71.3692,71.5494,199669.0
2023-04-25 11:30:00,75.43,75.44,75.21,75.33,100379.0,71.5304,71.5399,71.3218,71.4356,100379.0
2023-04-25 12:00:00,75.35,75.35,74.85,74.95,148819.0,71.4545,71.4545,70.9804,71.0752,148819.0
2023-04-25 12:30:00,74.92,75.21,74.89,75.13,90912.0,71.0468,71.3218,71.0183,71.2459,90912.0
2023-04-25 13:00:00,75.18,75.24,74.6,74.84,175202.0,71.2933,71.3502,70.7433,70.9709,175202.0
2023-04-25 13:30:00,74.82,75.03,74.72,74.83,80107.0,70.9519,71.1511,70.8571,70.9614,80107.0
2023-04-25 14:00:00,74.83,75.17,74.76,75.17,110139.0,70.9614,71.2838,70.895,71.2838,110139.0
2023-04-25 14:30:00,75.17,75.31,74.86,74.93,177532.0,71.2838,71.4166,70.9899,71.0562,177532.0
2023-04-25 15:00:00,74.92,75.02,74.61,74.65,202714.0,71.0468,71.1416,70.7528,70.7907,202714.0
2023-04-25 15:30:00,74.65,74.81,74.35,74.37,1083093.0,70.7907,70.9424,70.5062,70.5252,1083093.0
2023-04-26 09:30:00,74.89,75.14,74.17,74.44,251115.0,71.0183,71.2554,70.3355,70.5916,251115.0
2023-04-26 10:00:00,74.44,74.73,74.24,74.47,124700.0,70.5916,70.8666,70.4019,70.62,124700.0
2023-04-26 10:30:00,74.47,74.76,74.21,74.7,121271.0,70.62,70.895,70.3735,70.8381,121271.0
2023-04-26 11:00:00,74.72,75.24,74.71,74.77,141147.0,70.8571,71.3502,70.8476,70.9045,141147.0
2023-04-26 11:30:00,74.78,74.92,74.59,74.6,104690.0,70.914,71.0468,70.7338,70.7433,104690.0
2023-04-26 12:00:00,74.62,74.9,74.56,74.8,286517.0,70.7623,71.0278,70.7054,70.933,286517.0
2023-04-26 12:30:00,74.82,74.82,74.47,74.49,78114.0,70.9519,70.9519,70.62,70.639,78114.0
2023-04-26 13:00:00,74.5,74.58,74.29,74.33,85795.0,70.6485,70.7243,70.4493,70.4873,85795.0
2023-04-26 13:30:00,74.33,74.39,73.89,74.01,143893.0,70.4873,70.5442,70.07,70.1838,143893.0
2023-04-26 14:00:00,74.01,74.03,73.81,74.03,98447.0,70.1838,70.2028,69.9941,70.2028,98447.0
2023-04-26 14:30:00,74.02,74.03,73.78,73.86,91783.0,70.1933,70.2028,69.9657,70.0416,91783.0
2023-04-26 15:00:00,73.83,73.95,73.64,73.92,143634.0,70.0131,70.1269,69.8329,70.0985,143634.0
2023-04-26 15:30:00,73.93,74.13,73.69,74.11,610722.0,70.1079,70.2976,69.8804,70.2786,610722.0
2023-04-27 09:30:00,72.7,72.79,70.3,71.11,1558791.0,68.9415,69.0269,66.6656,67.4337,1558791.0
2023-04-27 10:00:00,71.12,71.29,70.37,71.25,451091.0,67.4432,67.6044,66.732,67.5665,451091.0
2023-04-27 10:30:00,71.26,71.68,71.01,71.13,271566.0,67.576,67.9743,67.3389,67.4527,271566.0
2023-04-27 11:00:00,71.13,71.61,70.92,71.46,216978.0,67.4527,67.9079,67.2536,67.7656,216978.0
2023-04-27 11:30:00,71.47,71.67,71.12,71.24,168614.0,67.7751,67.9648,67.4432,67.557,168614.0
2023-04-27 12:00:00,71.23,71.82,71.2,71.72,90001.0,67.5475,68.107,67.5191,68.0122,90001.0
2023-04-27 12:30:00,71.75,71.83,71.47,71.73,123845.0,68.0406,68.1165,67.7751,68.0217,123845.0
2023-04-27 13:00:00,71.73,71.88,71.56,71.81,228205.0,68.0217,68.1639,67.8605,68.0975,228205.0
2023-04-27 13:30:00,71.82,72.09,71.73,72.02,137074.0,68.107,68.3631,68.0217,68.2967,137074.0
2023-04-27 14:00:00,72.03,72.11,71.93,72.07,121482.0,68.3062,68.382,68.2113,68.3441,121482.0
2023-04-27 14:30:00,72.07,72.2,72.01,72.17,117218.0,68.3441,68.4674,68.2872,68.4389,117218.0
2023-04-27 15:00:00,72.17,72.17,71.79,71.88,228997.0,68.4389,68.4389,68.0786,68.1639,228997.0
2023-04-27 15:30:00,71.89,72.12,71.68,71.78,981368.0,68.1734,68.3915,67.9743,68.0691,981368.0
2023-04-28 09:30:00,72.18,72.39,71.61,71.82,186737.0,68.4484,68.6476,67.9079,68.107,186737.0
2023-04-28 10:00:00,71.8,72.63,71.74,72.47,162015.0,68.0881,68.8752,68.0312,68.7234,162015.0
2023-04-28 10:30:00,72.47,72.54,71.96,72.09,120904.0,68.7234,68.7898,68.2398,68.3631,120904.0
2023-04-28 11:00:00,72.1,72.31,71.87,72.19,101711.0,68.3726,68.5717,68.1544,68.4579,101711.0
2023-04-28 11:30:00,72.19,72.5,72.18,72.47,90499.0,68.4579,68.7519,68.4484,68.7234,90499.0
2023-04-28 12:00:00,72.48,72.49,72.24,72.39,73013.0,68.7329,68.7424,68.5053,68.6476,73013.0
2023-04-28 12:30:00,72.41,72.61,72.34,72.59,69641.0,68.6665,68.8562,68.6001,68.8372,69641.0
2023-04-28 13:00:00,72.59,72.71,72.49,72.7,79209.0,68.8372,68.951,68.7424,68.9415,79209.0
2023-04-28 13:30:00,72.72,72.75,72.41,72.54,89949.0,68.9605,68.9889,68.6665,68.7898,89949.0
2023-04-28 14:00:00,72.53,72.74,72.52,72.65,79156.0,68.7803,68.9795,68.7708,68.8941,79156.0
2023-04-28 14:30:00,72.66,72.76,72.51,72.66,82958.0,68.9036,68.9984,68.7614,68.9036,82958.0
2023-04-28 15:00:00,72.66,72.87,72.63,72.81,130328.0,68.9036,69.1027,68.8752,69.0458,130328.0
2023-04-28 15:30:00,72.81,73.1,72.77,73.0,644892.0,69.0458,69.3209,69.0079,69.226,644892.0
2023-05-01 09:30:00,73.65,74.95,73.4,74.69,397351.0,69.8424,71.0752,69.6053,70.8287,397351.0
2023-05-01 10:00:00,74.67,74.95,74.09,74.56,314462.0,70.8097,71.0752,70.2597,70.7054,314462.0
2023-05-01 10:30:00,74.59,75.34,74.52,75.13,251256.0,70.7338,71.445,70.6674,71.2459,251256.0
2023-05-01 11:00:00,75.13,75.27,74.77,74.96,151431.0,71.2459,71.3787,70.9045,71.0847,151431.0
2023-05-01 11:30:00,74.96,75.13,74.82,75.12,125140.0,71.0847,71.2459,70.9519,71.2364,125140.0
2023-05-01 12:00:00,75.13,75.47,75.11,75.47,132717.0,71.2459,71.5683,71.2269,71.5683,132717.0
2023-05-01 12:30:00,75.46,75.51,75.19,75.36,137541.0,71.5588,71.6063,71.3028,71.464,137541.0
2023-05-01 13:00:00,75.35,75.6,75.33,75.46,91510.0,71.4545,71.6916,71.4356,71.5588,91510.0
2023-05-01 13:30:00,75.46,75.74,75.46,75.73,159371.0,71.5588,71.8244,71.5588,71.8149,159371.0
2023-05-01 14:00:00,75.73,75.78,75.41,75.52,83746.0,71.8149,71.8623,71.5114,71.6157,83746.0
2023-05-01 14:30:00,75.48,75.88,75.36,75.88,280267.0,71.5778,71.9571,71.464,71.9571,280267.0
2023-05-01 15:00:00,75.88,76.01,75.59,75.66,245797.0,71.9571,72.0804,71.6821,71.7485,245797.0
2023-05-01 15:30:00,75.66,75.8,75.35,75.38,539746.0,71.7485,71.8813,71.4545,71.483,539746.0
2023-05-02 09:30:00,76.3,78.01,76.3,77.25,761649.0,72.3554,73.977,72.3554,73.2563,761649.0
2023-05-02 10:00:00,77.3,77.34,76.14,76.27,378063.0,73.3037,73.3417,72.2037,72.327,378063.0
2023-05-02 10:30:00,76.26,76.29,75.64,75.69,120213.0,72.3175,72.3459,71.7295,71.777,120213.0
2023-05-02 11:00:00,75.69,75.75,75.21,75.57,126765.0,71.777,71.8339,71.3218,71.6632,126765.0
2023-05-02 11:30:00,75.58,76.3,75.48,76.0,143382.0,71.6726,72.3554,71.5778,72.0709,143382.0
2023-05-02 12:00:00,75.98,76.0,75.65,75.87,106815.0,72.052,72.0709,71.739,71.9476,106815.0
2023-05-02 12:30:00,75.87,76.22,75.8,75.93,107881.0,71.9476,72.2796,71.8813,72.0045,107881.0
2023-05-02 13:00:00,75.92,75.98,75.56,75.7,92944.0,71.9951,72.052,71.6537,71.7864,92944.0
2023-05-02 13:30:00,75.71,76.12,75.7,75.9,104239.0,71.7959,72.1847,71.7864,71.9761,104239.0
2023-05-02 14:00:00,75.89,75.91,75.64,75.71,95395.0,71.9666,71.9856,71.7295,71.7959,95395.0
2023-05-02 14:30:00,75.73,76.0,75.64,75.97,114866.0,71.8149,72.0709,71.7295,72.0425,114866.0
2023-05-02 15:00:00,75.97,76.19,75.89,76.12,226238.0,72.0425,72.2511,71.9666,72.1847,226238.0
2023-05-02 15:30:00,76.13,76.41,75.84,76.1,824671.0,72.1942,72.4597,71.9192,72.1658,824671.0
2023-05-03 09:30:00,76.19,76.9,76.13,76.66,208254.0,72.2511,72.9244,72.1942,72.6968,208254.0
2023-05-03 10:00:00,76.67,76.83,76.36,76.52,246074.0,72.7063,72.858,72.4123,72.564,246074.0
2023-05-03 10:30:00,76.5,76.72,76.22,76.44,296058.0,72.5451,72.7537,72.2796,72.4882,296058.0
2023-05-03 11:00:00,76.38,76.52,75.91,75.97,110703.0,72.4313,72.564,71.9856,72.0425,110703.0
2023-05-03 11:30:00,75.96,76.42,75.85,76.41,78459.0,72.033,72.4692,71.9287,72.4597,78459.0
2023-05-03 12:00:00,76.41,76.49,76.22,76.45,135122.0,72.4597,72.5356,72.2796,72.4977,135122.0
2023-05-03 12:30:00,76.44,76.76,76.34,76.76,87634.0,72.4882,72.7916,72.3934,72.7916,87634.0
2023-05-03 13:00:00,76.77,76.92,76.64,76.9,95309.0,72.8011,72.9434,72.6778,72.9244,95309.0
2023-05-03 13:30:00,76.91,77.13,76.83,77.06,90754.0,72.9339,73.1425,72.858,73.0761,90754.0
2023-05-03 14:00:00,77.01,77.81,76.94,77.55,129111.0,73.0287,73.7874,72.9623,73.5408,129111.0
2023-05-03 14:30:00,77.56,77.98,76.92,77.76,162134.0,73.5503,73.9486,72.9434,73.7399,162134.0
2023-05-03 15:00:00,77.76,77.9,76.52,76.53,260337.0,73.7399,73.8727,72.564,72.5735,260337.0
2023-05-03 15:30:00,76.52,76.72,76.2,76.25,993913.0,72.564,72.7537,72.2606,72.308,993913.0
2023-05-04 09:30:00,75.63,76.01,74.83,75.88,239628.0,71.7201,72.0804,70.9614,71.9571,239628.0
2023-05-04 10:00:00,75.86,76.07,75.42,75.48,209470.0,71.9382,72.1373,71.5209,71.5778,209470.0
2023-05-04 10:30:00,75.48,75.71,75.06,75.1,184349.0,71.5778,71.7959,71.1795,71.2175,184349.0
2023-05-04 11:00:00,75.11,75.82,75.07,75.49,192848.0,71.2269,71.9002,71.189,71.5873,192848.0
2023-05-04 11:30:00,75.51,75.8,75.32,75.47,74086.0,71.6063,71.8813,71.4261,71.5683,74086.0
2023-05-04 12:00:00,75.48,75.58,75.25,75.54,78727.0,71.5778,71.6726,71.3597,71.6347,78727.0
2023-05-04 12:30:00,75.56,75.59,75.3,75.56,118732.0,71.6537,71.6821,71.4071,71.6537,118732.0
2023-05-04 13:00:00,75.6,75.88,75.43,75.76,257177.0,71.6916,71.9571,71.5304,71.8433,257177.0
2023-05-04 13:30:00,75.8,76.04,75.79,76.04,161531.0,71.8813,72.1089,71.8718,72.1089,161531.0
2023-05-04 14:00:00,76.06,76.14,75.74,75.77,408393.0,72.1278,72.2037,71.8244,71.8528,408393.0
2023-05-04 14:30:00,75.76,75.94,75.59,75.78,428184.0,71.8433,72.014,71.6821,71.8623,428184.0
2023-05-04 15:00:00,75.78,76.06,75.6,75.84,307503.0,71.8623,72.1278,71.6916,71.9192,307503.0
2023-05-04 15:30:00,75.84,76.28,75.74,76.03,942486.0,71.9192,72.3365,71.8244,72.0994,942486.0
2023-05-05 09:30:00,71.0,74.62,70.75,74.27,1272925.0,67.3294,70.7623,67.0923,70.4304,1272925.0
2023-05-05 10:00:00,74.27,75.04,74.04,74.37,505106.0,70.4304,71.1606,70.2123,70.5252,505106.0
2023-05-05 10:30:00,74.38,75.66,74.34,75.38,280983.0,70.5347,71.7485,70.4967,71.483,280983.0
2023-05-05 11:00:00,75.38,75.97,75.15,75.92,240593.0,71.483,72.0425,71.2649,71.9951,240593.0
2023-05-05 11:30:00,75.93,76.56,75.91,76.3,265538.0,72.0045,72.602,71.9856,72.3554,265538.0
2023-05-05 12:00:00,76.28,76.3,75.65,75.68,233644.0,72.3365,72.3554,71.739,71.7675,233644.0
2023-05-05 12:30:00,75.64,75.68,75.17,75.4,220099.0,71.7295,71.7675,71.2838,71.5019,220099.0
2023-05-05 13:00:00,75.4,75.53,74.93,75.04,254338.0,71.5019,71.6252,71.0562,71.1606,254338.0
2023-05-05 13:30:00,75.05,75.18,74.74,75.12,450114.0,71.17,71.2933,70.8761,71.2364,450114.0
2023-05-05 14:00:00,75.13,75.67,75.1,75.64,419717.0,71.2459,71.758,71.2175,71.7295,419717.0
2023-05-05 14:30:00,75.65,76.32,75.59,76.17,242361.0,71.739,72.3744,71.6821,72.2321,242361.0
2023-05-05 15:00:00,76.17,76.22,75.72,75.84,233214.0,72.2321,72.2796,71.8054,71.9192,233214.0
2023-05-05 15:30:00,75.83,75.89,75.08,75.17,1045892.0,71.9097,71.9666,71.1985,71.2838,1045892.0
2023-05-08 09:30:00,75.19,75.85,73.77,74.03,306872.0,71.3028,71.9287,69.9562,70.2028,306872.0
2023-05-08 10:00:00,74.03,74.83,74.03,74.65,250261.0,70.2028,70.9614,70.2028,70.7907,250261.0
2023-05-08 10:30:00,74.66,74.82,74.48,74.59,165414.0,70.8002,70.9519,70.6295,70.7338,165414.0
2023-05-08 11:00:00,74.6,75.0,74.56,74.56,164527.0,70.7433,71.1226,70.7054,70.7054,164527.0
2023-05-08 11:30:00,74.56,74.9,74.49,74.73,94058.0,70.7054,71.0278,70.639,70.8666,94058.0
2023-05-08 12:00:00,74.73,74.75,74.23,74.3,101695.0,70.8666,70.8856,70.3924,70.4588,101695.0
2023-05-08 12:30:00,74.3,74.52,74.28,74.48,107889.0,70.4588,70.6674,70.4398,70.6295,107889.0
2023-05-08 13:00:00,74.48,74.5,74.23,74.45,84177.0,70.6295,70.6485,70.3924,70.6011,84177.0
2023-05-08 13:30:00,74.45,74.5,74.2,74.21,88738.0,70.6011,70.6485,70.364,70.3735,88738.0
2023-05-08 14:00:00,74.21,74.22,73.72,74.07,116635.0,70.3735,70.383,69.9088,70.2407,116635.0
2023-05-08 14:30:00,74.07,74.41,74.03,74.19,103327.0,70.2407,70.5631,70.2028,70.3545,103327.0
2023-05-08 15:00:00,74.2,74.37,74.14,74.22,126324.0,70.364,70.5252,70.3071,70.383,126324.0
2023-05-08 15:30:00,74.21,74.39,74.1,74.29,598086.0,70.3735,70.5442,70.2692,70.4493,598086.0
2023-05-09 09:30:00,73.5,73.52,72.4,72.82,385439.0,69.7002,69.7191,68.657,69.0553,385439.0
2023-05-09 10:00:00,72.81,72.9,72.14,72.22,387972.0,69.0458,69.1312,68.4105,68.4863,387972.0
2023-05-09 10:30:00,72.21,72.57,72.18,72.41,190613.0,68.4769,68.8183,68.4484,68.6665,190613.0
2023-05-09 11:00:00,72.41,72.46,72.12,72.13,120149.0,68.6665,68.7139,68.3915,68.401,120149.0
2023-05-09 11:30:00,72.13,72.14,71.73,71.92,194793.0,68.401,68.4105,68.0217,68.2019,194793.0
2023-05-09 12:00:00,71.91,71.94,71.72,71.74,132873.0,68.1924,68.2208,68.0122,68.0312,132873.0
2023-05-09 12:30:00,71.74,71.92,71.53,71.9,120459.0,68.0312,68.2019,67.832,68.1829,120459.0
2023-05-09 13:00:00,71.91,71.93,71.7,71.8,128935.0,68.1924,68.2113,67.9932,68.0881,128935.0
2023-05-09 13:30:00,71.8,72.34,71.79,72.32,106476.0,68.0881,68.6001,68.0786,68.5812,106476.0
2023-05-09 14:00:00,72.33,72.51,72.3,72.44,138961.0,68.5907,68.7614,68.5622,68.695,138961.0
2023-05-09 14:30:00,72.45,72.64,72.4,72.56,144377.0,68.7045,68.8846,68.657,68.8088,144377.0
2023-05-09 15:00:00,72.57,72.64,72.52,72.58,184946.0,68.8183,68.8846,68.7708,68.8277,184946.0
2023-05-09 15:30:00,72.58,72.84,72.45,72.69,698821.0,68.8277,69.0743,68.7045,68.932,698821.0
2023-05-10 09:30:00,73.51,74.02,73.27,73.72,461381.0,69.7097,70.1933,69.4821,69.9088,461381.0
2023-05-10 10:00:00,73.72,74.29,73.71,74.2,315203.0,69.9088,70.4493,69.8993,70.364,315203.0
2023-05-10 10:30:00,74.19,74.24,73.6,73.69,249274.0,70.3545,70.4019,69.795,69.8804,249274.0
2023-05-10 11:00:00,73.7,74.23,73.69,74.14,194452.0,69.8898,70.3924,69.8804,70.3071,194452.0
2023-05-10 11:30:00,74.14,74.42,74.04,74.19,158765.0,70.3071,70.5726,70.2123,70.3545,158765.0
2023-05-10 12:00:00,74.18,74.18,73.87,74.12,161717.0,70.345,70.345,70.051,70.2881,161717.0
2023-05-10 12:30:00,74.14,74.27,74.05,74.16,136919.0,70.3071,70.4304,70.2217,70.3261,136919.0
2023-05-10 13:00:00,74.16,74.17,73.45,73.56,158120.0,70.3261,70.3355,69.6528,69.7571,158120.0
2023-05-10 13:30:00,73.55,73.7,73.4,73.66,159367.0,69.7476,69.8898,69.6053,69.8519,159367.0
2023-05-10 14:00:00,73.67,73.85,73.64,73.77,132942.0,69.8614,70.0321,69.8329,69.9562,132942.0
2023-05-10 14:30:00,73.79,74.07,73.74,74.0,143890.0,69.9752,70.2407,69.9278,70.1743,143890.0
2023-05-10 15:00:00,74.0,74.49,73.92,74.44,217002.0,70.1743,70.639,70.0985,70.5916,217002.0
2023-05-10 15:30:00,74.43,74.59,74.1,74.18,700452.0,70.5821,70.7338,70.2692,70.345,700452.0
2023-05-11 09:30:00,73.85,73.98,73.05,73.19,125528.0,70.0321,70.1554,69.2734,69.4062,125528.0
2023-05-11 10:00:00,73.17,73.17,72.14,72.58,163054.0,69.3872,69.3872,68.4105,68.8277,163054.0
2023-05-11 10:30:00,72.58,72.58,71.87,72.18,140478.0,68.8277,68.8277,68.1544,68.4484,140478.0
2023-05-11 11:00:00,72.19,72.31,71.87,72.03,129029.0,68.4579,68.5717,68.1544,68.3062,129029.0
2023-05-11 11:30:00,72.04,72.12,71.84,72.1,162545.0,68.3157,68.3915,68.126,68.3726,162545.0
2023-05-11 12:00:00,72.1,72.62,71.98,72.59,94154.0,68.3726,68.8657,68.2588,68.8372,94154.0
2023-05-11 12:30:00,72.58,72.74,72.5,72.71,61981.0,68.8277,68.9795,68.7519,68.951,61981.0
2023-05-11 13:00:00,72.7,72.81,72.52,72.63,141853.0,68.9415,69.0458,68.7708,68.8752,141853.0
2023-05-11 13:30:00,72.62,72.74,72.3,72.44,152184.0,68.8657,68.9795,68.5622,68.695,152184.0
2023-05-11 14:00:00,72.46,72.53,72.31,72.5,81535.0,68.7139,68.7803,68.5717,68.7519,81535.0
2023-05-11 14:30:00,72.5,72.86,72.45,72.84,92782.0,68.7519,69.0933,68.7045,69.0743,92782.0
2023-05-11 15:00:00,72.85,73.08,72.74,73.0,177603.0,69.0838,69.3019,68.9795,69.226,177603.0
2023-05-11 15:30:00,73.0,73.22,72.81,73.17,534826.0,69.226,69.4346,69.0458,69.3872,534826.0
2023-05-12 09:30:00,73.99,74.18,73.37,73.48,145378.0,70.1648,70.345,69.5769,69.6812,145378.0
2023-05-12 10:00:00,73.42,73.46,72.87,73.06,118873.0,69.6243,69.6622,69.1027,69.2829,118873.0
2023-05-12 10:30:00,73.04,73.19,72.97,73.19,70430.0,69.264,69.4062,69.1976,69.4062,70430.0
2023-05-12 11:00:00,73.2,73.48,73.18,73.22,73667.0,69.4157,69.6812,69.3967,69.4346,73667.0
2023-05-12 11:30:00,73.2,73.58,73.12,73.55,76437.0,69.4157,69.776,69.3398,69.7476,76437.0
2023-05-12 12:00:00,73.55,73.56,72.97,73.13,148204.0,69.7476,69.7571,69.1976,69.3493,148204.0
2023-05-12 12:30:00,73.12,73.22,72.93,72.97,89866.0,69.3398,69.4346,69.1596,69.1976,89866.0
2023-05-12 13:00:00,72.95,73.38,72.93,73.23,55595.0,69.1786,69.5864,69.1596,69.4441,55595.0
2023-05-12 13:30:00,73.22,73.34,72.87,72.88,60095.0,69.4346,69.5484,69.1027,69.1122,60095.0
2023-05-12 14:00:00,72.86,73.09,72.8,72.99,120076.0,69.0933,69.3114,69.0364,69.2165,120076.0
2023-05-12 14:30:00,72.96,73.08,72.87,72.99,84008.0,69.1881,69.3019,69.1027,69.2165,84008.0
2023-05-12 15:00:00,73.0,73.5,72.98,73.49,188109.0,69.226,69.7002,69.2071,69.6907,188109.0
2023-05-12 15:30:00,73.49,73.94,73.44,73.84,552933.0,69.6907,70.1174,69.6433,70.0226,552933.0
2023-05-15 09:30:00,73.76,73.94,73.24,73.41,131571.0,69.9467,70.1174,69.4536,69.6148,131571.0
2023-05-15 10:00:00,73.45,73.71,73.33,73.59,76983.0,69.6528,69.8993,69.539,69.7855,76983.0
2023-05-15 10:30:00,73.57,73.79,73.52,73.63,72341.0,69.7666,69.9752,69.7191,69.8235,72341.0
2023-05-15 11:00:00,73.63,74.1,73.62,74.01,66850.0,69.8235,70.2692,69.814,70.1838,66850.0
2023-05-15 11:30:00,74.01,74.37,73.96,74.31,75426.0,70.1838,70.5252,70.1364,70.4683,75426.0
2023-05-15 12:00:00,74.29,74.64,74.12,74.35,88231.0,70.4493,70.7812,70.2881,70.5062,88231.0
2023-05-15 12:30:00,74.37,74.84,74.33,74.84,46152.0,70.5252,70.9709,70.4873,70.9709,46152.0
2023-05-15 13:00:00,74.84,75.15,74.8,74.84,111893.0,70.9709,71.2649,70.933,70.9709,111893.0
2023-05-15 13:30:00,74.82,74.92,74.66,74.86,46393.0,70.9519,71.0468,70.8002,70.9899,46393.0
2023-05-15 14:00:00,74.87,74.89,74.7,74.82,52144.0,70.9993,71.0183,70.8381,70.9519,52144.0
2023-05-15 14:30:00,74.82,75.13,74.79,74.85,101371.0,70.9519,71.2459,70.9235,70.9804,101371.0
2023-05-15 15:00:00,74.83,75.11,74.8,75.11,118135.0,70.9614,71.2269,70.933,71.2269,118135.0
2023-05-15 15:30:00,75.11,75.42,75.07,75.41,529422.0,71.2269,71.5209,71.189,71.5114,529422.0
2023-05-16 09:30:00,75.4,76.17,75.05,75.19,198637.0,71.5019,72.2321,71.17,71.3028,198637.0
2023-05-16 10:00:00,75.19,75.23,74.7,74.95,111470.0,71.3028,71.3407,70.8381,71.0752,111470.0
2023-05-16 10:30:00,74.99,75.1,74.76,74.98,79030.0,71.1131,71.2175,70.895,71.1037,79030.0
2023-05-16 11:00:00,75.0,75.25,74.89,75.15,112036.0,71.1226,71.3597,71.0183,71.2649,112036.0
2023-05-16 11:30:00,75.15,75.35,74.91,75.32,89431.0,71.2649,71.4545,71.0373,71.4261,89431.0
2023-05-16 12:00:00,75.31,75.33,74.81,74.86,69960.0,71.4166,71.4356,70.9424,70.9899,69960.0
2023-05-16 12:30:00,74.87,74.93,74.72,74.84,46548.0,70.9993,71.0562,70.8571,70.9709,46548.0
2023-05-16 13:00:00,74.84,74.87,74.46,74.46,47579.0,70.9709,70.9993,70.6105,70.6105,47579.0
2023-05-16 13:30:00,74.48,74.66,74.28,74.64,62913.0,70.6295,70.8002,70.4398,70.7812,62913.0
2023-05-16 14:00:00,74.65,74.82,74.49,74.8,56546.0,70.7907,70.9519,70.639,70.933,56546.0
2023-05-16 14:30:00,74.8,74.9,74.62,74.9,68754.0,70.933,71.0278,70.7623,71.0278,68754.0
2023-05-16 15:00:00,74.9,74.98,74.64,74.94,116157.0,71.0278,71.1037,70.7812,71.0657,116157.0
2023-05-16 15:30:00,74.94,74.97,73.99,74.04,525545.0,71.0657,71.0942,70.1648,70.2123,525545.0
2023-05-17 09:30:00,75.07,75.5,74.44,74.57,115223.0,71.189,71.5968,70.5916,70.7149,115223.0
2023-05-17 10:00:00,74.53,75.23,74.45,75.13,97536.0,70.6769,71.3407,70.6011,71.2459,97536.0
2023-05-17 10:30:00,75.14,75.17,74.9,75.06,63821.0,71.2554,71.2838,71.0278,71.1795,63821.0
2023-05-17 11:00:00,75.11,75.78,75.08,75.78,73695.0,71.2269,71.8623,71.1985,71.8623,73695.0
2023-05-17 11:30:00,75.8,76.04,75.69,75.8,72923.0,71.8813,72.1089,71.777,71.8813,72923.0
2023-05-17 12:00:00,75.77,75.82,75.59,75.82,64087.0,71.8528,71.9002,71.6821,71.9002,64087.0
2023-05-17 12:30:00,75.82,76.43,75.79,76.43,119901.0,71.9002,72.4787,71.8718,72.4787,119901.0
2023-05-17 13:00:00,76.44,76.71,76.43,76.54,124058.0,72.4882,72.7442,72.4787,72.583,124058.0
2023-05-17 13:30:00,76.53,76.73,76.46,76.73,83865.0,72.5735,72.7632,72.5071,72.7632,83865.0
2023-05-17 14:00:00,76.74,76.75,76.37,76.42,57145.0,72.7727,72.7822,72.4218,72.4692,57145.0
2023-05-17 14:30:00,76.44,76.47,76.28,76.32,59325.0,72.4882,72.5166,72.3365,72.3744,59325.0
2023-05-17 15:00:00,76.32,76.68,76.26,76.52,144684.0,72.3744,72.7158,72.3175,72.564,144684.0
2023-05-17 15:30:00,76.52,76.88,76.5,76.61,515623.0,72.564,72.9054,72.5451,72.6494,515623.0
2023-05-18 09:30:00,77.14,77.37,76.76,77.07,117034.0,73.152,73.3701,72.7916,73.0856,117034.0
2023-05-18 10:00:00,77.09,77.53,76.94,77.45,117755.0,73.1046,73.5218,72.9623,73.446,117755.0
2023-05-18 10:30:00,77.45,77.69,77.28,77.59,129224.0,73.446,73.6736,73.2848,73.5787,129224.0
2023-05-18 11:00:00,77.6,78.06,77.59,77.93,107358.0,73.5882,74.0244,73.5787,73.9012,107358.0
2023-05-18 11:30:00,77.94,78.16,77.76,77.87,143482.0,73.9106,74.1193,73.7399,73.8443,143482.0
2023-05-18 12:00:00,77.86,77.88,77.3,77.35,112612.0,73.8348,73.8537,73.3037,73.3511,112612.0
2023-05-18 12:30:00,77.34,77.76,77.29,77.66,115122.0,73.3417,73.7399,73.2942,73.6451,115122.0
2023-05-18 13:00:00,77.66,77.79,77.33,77.49,146244.0,73.6451,73.7684,73.3322,73.4839,146244.0
2023-05-18 13:30:00,77.44,77.57,77.17,77.27,84406.0,73.4365,73.5598,73.1804,73.2753,84406.0
2023-05-18 14:00:00,77.26,77.6,77.13,77.54,121274.0,73.2658,73.5882,73.1425,73.5313,121274.0
2023-05-18 14:30:00,77.54,77.81,77.5,77.78,81159.0,73.5313,73.7874,73.4934,73.7589,81159.0
2023-05-18 15:00:00,77.79,78.31,77.72,78.3,187725.0,73.7684,74.2615,73.702,74.252,187725.0
2023-05-18 15:30:00,78.31,78.49,78.13,78.3,744850.0,74.2615,74.4322,74.0908,74.252,744850.0
2023-05-19 09:30:00,77.98,78.36,77.64,77.97,247219.0,74.3123,74.6744,73.9883,74.3027,247219.0
2023-05-19 10:00:00,77.94,78.0,77.49,77.72,197097.0,74.2742,74.3313,73.8453,74.0645,197097.0
2023-05-19 10:30:00,77.72,77.97,77.59,77.93,99971.0,74.0645,74.3027,73.9406,74.2646,99971.0
2023-05-19 11:00:00,77.95,78.33,77.79,77.98,159399.0,74.2837,74.6458,74.1312,74.3123,159399.0
2023-05-19 11:30:00,77.99,78.06,77.49,77.73,119607.0,74.3218,74.3885,73.8453,74.074,119607.0
2023-05-19 12:00:00,77.71,77.8,77.54,77.61,109231.0,74.055,74.1407,73.893,73.9597,109231.0
2023-05-19 12:30:00,77.58,78.03,77.47,77.84,131743.0,73.9311,74.3599,73.8263,74.1789,131743.0
2023-05-19 13:00:00,77.84,77.97,77.82,77.88,60345.0,74.1789,74.3027,74.1598,74.217,60345.0
2023-05-19 13:30:00,77.89,77.93,77.69,77.75,93897.0,74.2265,74.2646,74.0359,74.0931,93897.0
2023-05-19 14:00:00,77.76,77.84,77.47,77.72,93253.0,74.1026,74.1789,73.8263,74.0645,93253.0
2023-05-19 14:30:00,77.71,78.04,77.66,78.03,78503.0,74.055,74.3695,74.0073,74.3599,78503.0
2023-05-19 15:00:00,78.04,78.09,77.85,77.91,121665.0,74.3695,74.4171,74.1884,74.2456,121665.0
2023-05-19 15:30:00,77.91,78.1,77.81,77.88,514391.0,74.2456,74.4266,74.1503,74.217,514391.0
2023-05-22 09:30:00,77.24,78.5,77.24,78.3,116037.0,73.6071,74.8078,73.6071,74.6172,116037.0
2023-05-22 10:00:00,78.31,78.51,77.89,78.39,106230.0,74.6268,74.8174,74.2265,74.703,106230.0
2023-05-22 10:30:00,78.4,78.66,78.28,78.61,100498.0,74.7125,74.9603,74.5982,74.9126,100498.0
2023-05-22 11:00:00,78.65,78.75,78.49,78.7,82349.0,74.9508,75.0461,74.7983,74.9984,82349.0
2023-05-22 11:30:00,78.68,78.91,78.54,78.83,396904.0,74.9794,75.1985,74.8459,75.1223,396904.0
2023-05-22 12:00:00,78.83,78.95,78.57,78.69,122831.0,75.1223,75.2367,74.8745,74.9889,122831.0
2023-05-22 12:30:00,78.69,78.71,78.5,78.68,62062.0,74.9889,75.0079,74.8078,74.9794,62062.0
2023-05-22 13:00:00,78.69,78.77,78.47,78.75,80028.0,74.9889,75.0651,74.7792,75.0461,80028.0
2023-05-22 13:30:00,78.73,79.05,78.73,78.92,101443.0,75.027,75.332,75.027,75.2081,101443.0
2023-05-22 14:00:00,78.92,79.18,78.89,79.15,181738.0,75.2081,75.4558,75.1795,75.4272,181738.0
2023-05-22 14:30:00,79.16,79.63,79.13,79.36,148067.0,75.4368,75.8847,75.4082,75.6274,148067.0
2023-05-22 15:00:00,79.36,79.63,79.25,79.29,450800.0,75.6274,75.8847,75.5225,75.5607,450800.0
2023-05-22 15:30:00,79.3,79.5,79.13,79.2,1022313.0,75.5702,75.7608,75.4082,75.4749,1022313.0
2023-05-23 09:30:00,78.42,78.83,78.07,78.36,240335.0,74.7316,75.1223,74.398,74.6744,240335.0
2023-05-23 10:00:00,78.37,78.72,78.24,78.46,132788.0,74.6839,75.0175,74.56,74.7697,132788.0
2023-05-23 10:30:00,78.47,78.7,78.29,78.36,114587.0,74.7792,74.9984,74.6077,74.6744,114587.0
2023-05-23 11:00:00,78.35,78.66,78.35,78.61,104920.0,74.6649,74.9603,74.6649,74.9126,104920.0
2023-05-23 11:30:00,78.61,78.65,78.38,78.47,131951.0,74.9126,74.9508,74.6935,74.7792,131951.0
2023-05-23 12:00:00,78.45,78.59,78.27,78.56,214738.0,74.7602,74.8936,74.5886,74.865,214738.0
2023-05-23 12:30:00,78.57,78.62,77.97,78.09,145911.0,74.8745,74.9222,74.3027,74.4171,145911.0
2023-05-23 13:00:00,78.09,78.5,78.06,78.33,93259.0,74.4171,74.8078,74.3885,74.6458,93259.0
2023-05-23 13:30:00,78.31,78.32,78.14,78.27,101957.0,74.6268,74.6363,74.4648,74.5886,101957.0
2023-05-23 14:00:00,78.28,78.36,77.76,77.82,206052.0,74.5982,74.6744,74.1026,74.1598,206052.0
2023-05-23 14:30:00,77.81,77.93,77.46,77.81,165525.0,74.1503,74.2646,73.8167,74.1503,165525.0
2023-05-23 15:00:00,77.8,78.01,77.71,77.93,150259.0,74.1407,74.3409,74.055,74.2646,150259.0
2023-05-23 15:30:00,77.92,78.01,77.54,77.65,648855.0,74.2551,74.3409,73.893,73.9978,648855.0
2023-05-24 09:30:00,74.9,75.5,73.7,74.97,667200.0,71.3771,71.9489,70.2336,71.4439,667200.0
2023-05-24 10:00:00,74.95,74.95,73.65,73.65,477533.0,71.4248,71.4248,70.1859,70.1859,477533.0
2023-05-24 10:30:00,73.65,73.93,73.12,73.19,713985.0,70.1859,70.4528,69.6809,69.7476,713985.0
2023-05-24 11:00:00,73.19,73.44,72.56,73.09,408217.0,69.7476,69.9858,69.1472,69.6523,408217.0
2023-05-24 11:30:00,73.1,73.38,72.93,73.34,149527.0,69.6618,69.9286,69.4998,69.8905,149527.0
2023-05-24 12:00:00,73.34,73.57,73.16,73.27,177642.0,69.8905,70.1097,69.719,69.8238,177642.0
2023-05-24 12:30:00,73.26,73.32,72.63,72.92,172078.0,69.8143,69.8715,69.2139,69.4903,172078.0
2023-05-24 13:00:00,72.93,73.44,72.85,73.32,135564.0,69.4998,69.9858,69.4236,69.8715,135564.0
2023-05-24 13:30:00,73.32,73.94,73.28,73.91,159897.0,69.8715,70.4623,69.8333,70.4337,159897.0
2023-05-24 14:00:00,73.92,74.01,73.54,73.57,227783.0,70.4432,70.529,70.0811,70.1097,227783.0
2023-05-24 14:30:00,73.58,73.64,73.15,73.23,148158.0,70.1192,70.1764,69.7095,69.7857,148158.0
2023-05-24 15:00:00,73.2,73.72,73.03,73.72,224424.0,69.7571,70.2526,69.5951,70.2526,224424.0
2023-05-24 15:30:00,73.73,74.0,73.53,73.63,726070.0,70.2622,70.5195,70.0716,70.1669,726070.0
2023-05-25 09:30:00,73.28,73.55,71.4,72.04,927462.0,69.8333,70.0906,68.0418,68.6517,927462.0
2023-05-25 10:00:00,72.07,72.4,71.34,71.69,630268.0,68.6803,68.9947,67.9846,68.3181,630268.0
2023-05-25 10:30:00,71.71,72.56,71.62,72.51,236399.0,68.3372,69.1472,68.2514,69.0996,236399.0
2023-05-25 11:00:00,72.52,72.91,72.4,72.86,241530.0,69.1091,69.4807,68.9947,69.4331,241530.0
2023-05-25 11:30:00,72.88,73.47,72.63,73.46,201593.0,69.4522,70.0144,69.2139,70.0049,201593.0
2023-05-25 12:00:00,73.47,73.8,73.24,73.72,141519.0,70.0144,70.3289,69.7952,70.2526,141519.0
2023-05-25 12:30:00,73.72,74.03,73.59,73.67,117258.0,70.2526,70.5481,70.1288,70.205,117258.0
2023-05-25 13:00:00,73.68,73.74,73.47,73.65,104125.0,70.2145,70.2717,70.0144,70.1859,104125.0
2023-05-25 13:30:00,73.63,73.87,73.59,73.82,114990.0,70.1669,70.3956,70.1288,70.3479,114990.0
2023-05-25 14:00:00,73.83,74.14,73.73,73.92,127630.0,70.3575,70.6529,70.2622,70.4432,127630.0
2023-05-25 14:30:00,73.92,73.93,73.33,73.52,124334.0,70.4432,70.4528,69.881,70.0621,124334.0
2023-05-25 15:00:00,73.53,74.34,73.47,74.07,286100.0,70.0716,70.8435,70.0144,70.5862,286100.0
2023-05-25 15:30:00,74.08,74.43,73.99,74.13,721768.0,70.5957,70.9292,70.5099,70.6434,721768.0
2023-05-26 09:30:00,75.12,75.68,74.7,75.23,273445.0,71.5868,72.1205,71.1866,71.6916,273445.0
2023-05-26 10:00:00,75.24,76.53,75.24,76.47,166341.0,71.7012,72.9305,71.7012,72.8733,166341.0
2023-05-26 10:30:00,76.48,77.19,76.37,76.84,253331.0,72.8828,73.5594,72.778,73.2259,253331.0
2023-05-26 11:00:00,76.83,76.95,76.23,76.65,341690.0,73.2164,73.3307,72.6446,73.0448,341690.0
2023-05-26 11:30:00,76.64,77.08,76.6,76.92,209513.0,73.0353,73.4546,72.9972,73.3021,209513.0
2023-05-26 12:00:00,76.91,77.39,76.74,77.39,135920.0,73.2926,73.75,73.1306,73.75,135920.0
2023-05-26 12:30:00,77.36,77.71,77.35,77.69,150431.0,73.7214,74.055,73.7119,74.0359,150431.0
2023-05-26 13:00:00,77.68,78.05,77.63,78.02,193255.0,74.0264,74.379,73.9787,74.3504,193255.0
2023-05-26 13:30:00,78.01,78.08,77.67,77.99,157239.0,74.3409,74.4076,74.0169,74.3218,157239.0
2023-05-26 14:00:00,77.99,78.2,77.82,78.17,124106.0,74.3218,74.5219,74.1598,74.4933,124106.0
2023-05-26 14:30:00,78.15,78.48,78.08,78.3,112902.0,74.4743,74.7888,74.4076,74.6172,112902.0
2023-05-26 15:00:00,78.31,78.97,78.27,78.49,355372.0,74.6268,75.2557,74.5886,74.7983,355372.0
2023-05-26 15:30:00,78.5,78.58,78.16,78.3,1080233.0,74.8078,74.8841,74.4838,74.6172,1080233.0
2023-05-30 09:30:00,80.0,80.13,77.68,77.86,342824.0,76.2373,76.3612,74.0264,74.1979,342824.0
2023-05-30 10:00:00,77.81,77.95,77.06,77.22,269035.0,74.1503,74.2837,73.4355,73.588,269035.0
2023-05-30 10:30:00,77.2,77.81,77.05,77.72,121225.0,73.569,74.1503,73.426,74.0645,121225.0
2023-05-30 11:00:00,77.73,77.84,77.01,77.33,148559.0,74.074,74.1789,73.3879,73.6929,148559.0
2023-05-30 11:30:00,77.33,77.67,77.32,77.48,96103.0,73.6929,74.0169,73.6833,73.8358,96103.0
2023-05-30 12:00:00,77.47,77.69,77.27,77.47,99070.0,73.8263,74.0359,73.6357,73.8263,99070.0
2023-05-30 12:30:00,77.45,77.63,77.19,77.38,87460.0,73.8072,73.9787,73.5594,73.7405,87460.0
2023-05-30 13:00:00,77.39,77.4,76.71,76.76,149306.0,73.75,73.7596,73.102,73.1497,149306.0
2023-05-30 13:30:00,76.75,76.87,76.24,76.32,114185.0,73.1401,73.2545,72.6541,72.7304,114185.0
2023-05-30 14:00:00,76.33,76.71,76.25,76.63,152726.0,72.7399,73.102,72.6636,73.0258,152726.0
2023-05-30 14:30:00,76.63,77.23,76.63,77.06,175914.0,73.0258,73.5976,73.0258,73.4355,175914.0
2023-05-30 15:00:00,77.06,77.32,76.88,77.22,221366.0,73.4355,73.6833,73.264,73.588,221366.0
2023-05-30 15:30:00,77.22,77.29,76.6,76.86,688051.0,73.588,73.6547,72.9972,73.245,688051.0
2023-05-31 09:30:00,76.29,77.46,75.8,76.13,327672.0,72.7018,73.8167,72.2348,72.5493,327672.0
2023-05-31 10:00:00,76.14,76.16,75.04,75.34,427666.0,72.5588,72.5779,71.5106,71.7964,427666.0
2023-05-31 10:30:00,75.35,75.42,75.07,75.19,251606.0,71.806,71.8727,71.5391,71.6535,251606.0
2023-05-31 11:00:00,75.19,75.59,74.93,75.14,247503.0,71.6535,72.0347,71.4057,71.6059,247503.0
2023-05-31 11:30:00,75.14,75.33,74.94,75.2,113136.0,71.6059,71.7869,71.4153,71.663,113136.0
2023-05-31 12:00:00,75.27,75.66,75.23,75.26,99078.0,71.7297,72.1014,71.6916,71.7202,99078.0
2023-05-31 12:30:00,75.26,75.63,75.25,75.55,140815.0,71.7202,72.0728,71.7107,71.9966,140815.0
2023-05-31 13:00:00,75.55,75.98,75.37,75.96,86379.0,71.9966,72.4063,71.825,72.3873,86379.0
2023-05-31 13:30:00,75.96,76.43,75.87,76.05,160478.0,72.3873,72.8352,72.3015,72.4731,160478.0
2023-05-31 14:00:00,76.05,76.14,75.94,76.1,81924.0,72.4731,72.5588,72.3682,72.5207,81924.0
2023-05-31 14:30:00,76.11,76.11,75.7,75.88,135514.0,72.5302,72.5302,72.1395,72.3111,135514.0
2023-05-31 15:00:00,75.88,75.92,75.46,75.58,144965.0,72.3111,72.3492,71.9108,72.0252,144965.0
2023-05-31 15:30:00,75.6,75.77,75.02,75.26,898701.0,72.0442,72.2062,71.4915,71.7202,898701.0
2023-06-01 09:30:00,75.55,75.85,74.6,74.86,277145.0,71.9966,72.2825,71.0913,71.339,277145.0
2023-06-01 10:00:00,74.86,75.25,74.17,74.54,192284.0,71.339,71.7107,70.6815,71.0341,192284.0
2023-06-01 10:30:00,74.56,75.44,74.32,75.38,116852.0,71.0531,71.8917,70.8244,71.8346,116852.0
2023-06-01 11:00:00,75.38,76.14,75.19,76.13,140224.0,71.8346,72.5588,71.6535,72.5493,140224.0
2023-06-01 11:30:00,76.16,76.75,76.13,76.6,173371.0,72.5779,73.1401,72.5493,72.9972,173371.0
2023-06-01 12:00:00,76.61,76.93,76.48,76.59,112657.0,73.0067,73.3117,72.8828,72.9877,112657.0
2023-06-01 12:30:00,76.61,76.75,76.49,76.72,77621.0,73.0067,73.1401,72.8924,73.1115,77621.0
2023-06-01 13:00:00,76.73,76.86,76.55,76.71,127366.0,73.1211,73.245,72.9495,73.102,127366.0
2023-06-01 13:30:00,76.73,76.96,76.65,76.86,71772.0,73.1211,73.3403,73.0448,73.245,71772.0
2023-06-01 14:00:00,76.87,77.0,76.78,76.96,97365.0,73.2545,73.3784,73.1687,73.3403,97365.0
2023-06-01 14:30:00,76.98,77.03,76.8,76.82,188512.0,73.3593,73.407,73.1878,73.2068,188512.0
2023-06-01 15:00:00,76.78,77.44,76.73,77.05,266885.0,73.1687,73.7977,73.1211,73.426,266885.0
2023-06-01 15:30:00,77.03,77.08,76.61,76.64,692855.0,73.407,73.4546,73.0067,73.0353,692855.0
2023-06-02 09:30:00,77.18,77.8,75.95,76.02,316597.0,73.5499,74.1407,72.3778,72.4445,316597.0
2023-06-02 10:00:00,76.01,76.4,75.73,76.34,198211.0,72.4349,72.8066,72.1681,72.7494,198211.0
2023-06-02 10:30:00,76.33,76.74,76.03,76.66,57885.0,72.7399,73.1306,72.454,73.0544,57885.0
2023-06-02 11:00:00,76.68,76.84,76.48,76.63,60670.0,73.0734,73.2259,72.8828,73.0258,60670.0
2023-06-02 11:30:00,76.61,76.8,76.29,76.52,52500.0,73.0067,73.1878,72.7018,72.9209,52500.0
2023-06-02 12:00:00,76.53,76.64,76.33,76.62,43676.0,72.9305,73.0353,72.7399,73.0162,43676.0
2023-06-02 12:30:00,76.63,77.02,76.61,76.81,54884.0,73.0258,73.3974,73.0067,73.1973,54884.0
2023-06-02 13:00:00,76.81,77.34,76.72,77.25,148394.0,73.1973,73.7024,73.1115,73.6166,148394.0
2023-06-02 13:30:00,77.25,77.26,77.07,77.16,58063.0,73.6166,73.6261,73.4451,73.5308,58063.0
2023-06-02 14:00:00,77.18,77.24,76.77,76.85,68500.0,73.5499,73.6071,73.1592,73.2354,68500.0
2023-06-02 14:30:00,76.85,76.93,76.66,76.74,81038.0,73.2354,73.3117,73.0544,73.1306,81038.0
2023-06-02 15:00:00,76.76,77.13,76.74,77.03,174781.0,73.1497,73.5023,73.1306,73.407,174781.0
2023-06-02 15:30:00,77.02,77.34,77.0,77.2,380702.0,73.3974,73.7024,73.3784,73.569,380702.0
2023-06-05 09:30:00,77.5,77.63,75.47,75.48,215257.0,73.8549,73.9787,71.9203,71.9299,215257.0
2023-06-05 10:00:00,75.5,75.88,75.13,75.33,153180.0,71.9489,72.3111,71.5963,71.7869,153180.0
2023-06-05 10:30:00,75.33,75.54,75.16,75.51,133002.0,71.7869,71.987,71.6249,71.9585,133002.0
2023-06-05 11:00:00,75.51,75.68,75.33,75.55,115643.0,71.9585,72.1205,71.7869,71.9966,115643.0
2023-06-05 11:30:00,75.55,75.61,75.26,75.43,61896.0,71.9966,72.0537,71.7202,71.8822,61896.0
2023-06-05 12:00:00,75.44,75.84,75.3,75.84,67187.0,71.8917,72.2729,71.7583,72.2729,67187.0
2023-06-05 12:30:00,75.86,75.92,75.58,75.84,75481.0,72.292,72.3492,72.0252,72.2729,75481.0
2023-06-05 13:00:00,75.84,75.91,75.5,75.53,136070.0,72.2729,72.3396,71.9489,71.9775,136070.0
2023-06-05 13:30:00,75.53,75.61,75.15,75.16,112215.0,71.9775,72.0537,71.6154,71.6249,112215.0
2023-06-05 14:00:00,75.18,75.39,75.04,75.08,147606.0,71.644,71.8441,71.5106,71.5487,147606.0
2023-06-05 14:30:00,75.08,75.15,74.74,75.1,128716.0,71.5487,71.6154,71.2247,71.5677,128716.0
2023-06-05 15:00:00,75.11,75.3,74.98,75.26,208410.0,71.5773,71.7583,71.4534,71.7202,208410.0
2023-06-05 15:30:00,75.25,75.48,75.16,75.27,493989.0,71.7107,71.9299,71.6249,71.7297,493989.0
2023-06-06 09:30:00,75.15,76.64,75.01,76.52,435232.0,71.6154,73.0353,71.482,72.9209,435232.0
2023-06-06 10:00:00,76.54,76.82,76.27,76.56,138189.0,72.94,73.2068,72.6827,72.9591,138189.0
2023-06-06 10:30:00,76.53,77.08,76.24,77.01,113083.0,72.9305,73.4546,72.6541,73.3879,113083.0
2023-06-06 11:00:00,77.05,77.29,76.83,77.03,167939.0,73.426,73.6547,73.2164,73.407,167939.0
2023-06-06 11:30:00,77.02,77.54,77.02,77.53,165002.0,73.3974,73.893,73.3974,73.8834,165002.0
2023-06-06 12:00:00,77.5,77.7,77.27,77.46,107547.0,73.8549,74.0454,73.6357,73.8167,107547.0
2023-06-06 12:30:00,77.45,77.57,76.76,76.87,144615.0,73.8072,73.9216,73.1497,73.2545,144615.0
2023-06-06 13:00:00,76.86,76.97,76.56,76.79,105179.0,73.245,73.3498,72.9591,73.1782,105179.0
2023-06-06 13:30:00,76.8,77.1,76.7,76.92,127141.0,73.1878,73.4737,73.0925,73.3021,127141.0
2023-06-06 14:00:00,76.93,77.02,76.77,76.91,188921.0,73.3117,73.3974,73.1592,73.2926,188921.0
2023-06-06 14:30:00,76.91,76.97,76.72,76.83,106823.0,73.2926,73.3498,73.1115,73.2164,106823.0
2023-06-06 15:00:00,76.84,77.1,76.84,77.0,124823.0,73.2259,73.4737,73.2259,73.3784,124823.0
2023-06-06 15:30:00,77.0,77.55,76.82,77.5,661412.0,73.3784,73.9025,73.2068,73.8549,661412.0
2023-06-07 09:30:00,78.01,80.12,77.97,79.94,542575.0,74.3409,76.3516,74.3027,76.1801,542575.0
2023-06-07 10:00:00,79.92,81.26,79.85,81.01,712306.0,76.161,77.438,76.0943,77.1998,712306.0
2023-06-07 10:30:00,81.02,81.22,80.42,80.94,364095.0,77.2093,77.3999,76.6375,77.1331,364095.0
2023-06-07 11:00:00,80.94,81.19,80.64,81.17,315242.0,77.1331,77.3713,76.8472,77.3522,315242.0
2023-06-07 11:30:00,81.17,81.83,81.16,81.3,357096.0,77.3522,77.9812,77.3427,77.4761,357096.0
2023-06-07 12:00:00,81.3,81.47,80.4,80.55,271368.0,77.4761,77.6381,76.6185,76.7614,271368.0
2023-06-07 12:30:00,80.58,80.86,80.53,80.65,122366.0,76.79,77.0568,76.7423,76.8567,122366.0
2023-06-07 13:00:00,80.64,80.72,80.06,80.26,162339.0,76.8472,76.9234,76.2944,76.485,162339.0
2023-06-07 13:30:00,80.2,80.4,80.02,80.3,252858.0,76.4279,76.6185,76.2563,76.5232,252858.0
2023-06-07 14:00:00,80.3,80.75,80.18,80.73,289675.0,76.5232,76.952,76.4088,76.9329,289675.0
2023-06-07 14:30:00,80.72,80.92,80.49,80.92,269047.0,76.9234,77.114,76.7042,77.114,269047.0
2023-06-07 15:00:00,80.92,81.32,80.91,81.31,322114.0,77.114,77.4952,77.1045,77.4857,322114.0
2023-06-07 15:30:00,81.31,81.34,80.82,80.99,1047322.0,77.4857,77.5142,77.0187,77.1807,1047322.0
2023-06-08 09:30:00,81.17,81.88,80.62,81.03,497690.0,77.3522,78.0288,76.8281,77.2188,497690.0
2023-06-08 10:00:00,81.05,81.42,80.54,80.6,290758.0,77.2379,77.5905,76.7519,76.809,290758.0
2023-06-08 10:30:00,80.65,80.78,80.16,80.24,175288.0,76.8567,76.9806,76.3897,76.466,175288.0
2023-06-08 11:00:00,80.25,81.08,80.2,81.08,257565.0,76.4755,77.2665,76.4279,77.2665,257565.0
2023-06-08 11:30:00,81.09,81.13,80.59,81.08,186211.0,77.276,77.3141,76.7995,77.2665,186211.0
2023-06-08 12:00:00,81.08,81.46,80.93,81.45,129023.0,77.2665,77.6286,77.1235,77.6191,129023.0
2023-06-08 12:30:00,81.45,81.45,81.05,81.14,75266.0,77.6191,77.6191,77.2379,77.3237,75266.0
2023-06-08 13:00:00,81.13,81.26,80.77,80.95,93454.0,77.3141,77.438,76.9711,77.1426,93454.0
2023-06-08 13:30:00,80.96,81.1,80.38,80.73,265621.0,77.1521,77.2855,76.5994,76.9329,265621.0
2023-06-08 14:00:00,80.73,81.0,80.7,80.94,95100.0,76.9329,77.1902,76.9043,77.1331,95100.0
2023-06-08 14:30:00,80.95,81.07,80.69,80.89,111113.0,77.1426,77.2569,76.8948,77.0854,111113.0
2023-06-08 15:00:00,80.9,80.96,80.65,80.78,196240.0,77.0949,77.1521,76.8567,76.9806,196240.0
2023-06-08 15:30:00,80.78,80.89,80.6,80.74,435498.0,76.9806,77.0854,76.809,76.9425,435498.0
2023-06-09 09:30:00,81.93,82.11,81.2,81.29,210934.0,78.0765,78.248,77.3808,77.4666,210934.0
2023-06-09 10:00:00,81.33,81.71,81.24,81.43,157720.0,77.5047,77.8668,77.4189,77.6,157720.0
2023-06-09 10:30:00,81.43,81.48,80.51,80.86,204569.0,77.6,77.6477,76.7233,77.0568,204569.0
2023-06-09 11:00:00,80.87,81.07,79.97,79.97,95399.0,77.0663,77.2569,76.2087,76.2087,95399.0
2023-06-09 11:30:00,79.94,80.02,79.48,79.48,141372.0,76.1801,76.2563,75.7417,75.7417,141372.0
2023-06-09 12:00:00,79.48,80.03,79.37,79.66,102577.0,75.7417,76.2659,75.6369,75.9133,102577.0
2023-06-09 12:30:00,79.65,79.93,79.45,79.92,56390.0,75.9037,76.1706,75.7131,76.161,56390.0
2023-06-09 13:00:00,79.92,80.0,79.81,79.99,57246.0,76.161,76.2373,76.0562,76.2277,57246.0
2023-06-09 13:30:00,79.99,80.09,79.85,80.05,103474.0,76.2277,76.323,76.0943,76.2849,103474.0
2023-06-09 14:00:00,80.06,80.1,79.88,79.92,115177.0,76.2944,76.3326,76.1229,76.161,115177.0
2023-06-09 14:30:00,79.92,79.92,79.6,79.8,46758.0,76.161,76.161,75.8561,76.0467,46758.0
2023-06-09 15:00:00,79.81,79.93,79.68,79.8,74402.0,76.0562,76.1706,75.9323,76.0467,74402.0
2023-06-09 15:30:00,79.8,80.13,79.76,80.06,296949.0,76.0467,76.3612,76.0086,76.2944,296949.0
2023-06-12 09:30:00,80.87,81.52,80.61,81.31,211324.0,77.0663,77.6858,76.8186,77.4857,211324.0
2023-06-12 10:00:00,81.31,81.51,80.98,81.26,191231.0,77.4857,77.6762,77.1712,77.438,191231.0
2023-06-12 10:30:00,81.26,82.3,81.17,82.13,394984.0,77.438,78.4291,77.3522,78.2671,394984.0
2023-06-12 11:00:00,82.15,82.2,81.76,82.03,121247.0,78.2861,78.3338,77.9145,78.1718,121247.0
2023-06-12 11:30:00,82.05,82.47,81.99,82.36,176976.0,78.1908,78.5911,78.1337,78.4863,176976.0
2023-06-12 12:00:00,82.35,82.52,82.02,82.12,106123.0,78.4767,78.6387,78.1623,78.2576,106123.0
2023-06-12 12:30:00,82.12,82.33,81.97,82.29,167002.0,78.2576,78.4577,78.1146,78.4196,167002.0
2023-06-12 13:00:00,82.28,82.46,82.12,82.45,111210.0,78.41,78.5816,78.2576,78.572,111210.0
2023-06-12 13:30:00,82.45,82.96,82.42,82.95,222976.0,78.572,79.058,78.5434,79.0485,222976.0
2023-06-12 14:00:00,82.97,83.35,82.91,83.08,194263.0,79.0676,79.4297,79.0104,79.1724,194263.0
2023-06-12 14:30:00,83.08,83.18,82.91,83.05,140470.0,79.1724,79.2677,79.0104,79.1438,140470.0
2023-06-12 15:00:00,83.05,83.25,82.88,82.93,214544.0,79.1438,79.3344,78.9818,79.0295,214544.0
2023-06-12 15:30:00,82.93,83.17,82.74,82.97,677867.0,79.0295,79.2582,78.8484,79.0676,677867.0
2023-06-13 09:30:00,83.87,85.55,83.74,84.36,679036.0,79.9252,81.5262,79.8014,80.3922,679036.0
2023-06-13 10:00:00,84.38,84.95,84.03,84.65,527453.0,80.4113,80.9545,80.0777,80.6686,527453.0
2023-06-13 10:30:00,84.62,85.26,84.42,85.04,226215.0,80.64,81.2499,80.4494,81.0402,226215.0
2023-06-13 11:00:00,85.06,85.65,84.98,85.47,285386.0,81.0593,81.6215,80.983,81.45,285386.0
2023-06-13 11:30:00,85.48,85.6,85.09,85.14,317389.0,81.4595,81.5739,81.0879,81.1355,317389.0
2023-06-13 12:00:00,85.15,85.33,84.81,85.29,148721.0,81.145,81.3166,80.821,81.2785,148721.0
2023-06-13 12:30:00,85.3,85.75,85.26,85.72,126892.0,81.288,81.7168,81.2499,81.6882,126892.0
2023-06-13 13:00:00,85.73,85.82,85.18,85.35,140425.0,81.6978,81.7835,81.1736,81.3356,140425.0
2023-06-13 13:30:00,85.37,85.57,85.22,85.4,114847.0,81.3547,81.5453,81.2118,81.3833,114847.0
2023-06-13 14:00:00,85.39,85.53,84.71,84.83,129865.0,81.3738,81.5072,80.7257,80.8401,129865.0
2023-06-13 14:30:00,84.82,85.61,84.65,85.6,227480.0,80.8306,81.5834,80.6686,81.5739,227480.0
2023-06-13 15:00:00,85.63,85.86,85.48,85.51,230142.0,81.6025,81.8216,81.4595,81.4881,230142.0
2023-06-13 15:30:00,85.52,85.81,85.33,85.71,700541.0,81.4976,81.774,81.3166,81.6787,700541.0
2023-06-14 09:30:00,85.56,85.71,85.05,85.4,282473.0,81.5358,81.6787,81.0497,81.3833,282473.0
2023-06-14 10:00:00,85.4,85.75,85.18,85.62,216721.0,81.3833,81.7168,81.1736,81.5929,216721.0
2023-06-14 10:30:00,85.63,85.99,85.53,85.92,130465.0,81.6025,81.9455,81.5072,81.8788,130465.0
2023-06-14 11:00:00,85.93,86.51,85.79,86.48,222483.0,81.8884,82.4411,81.7549,82.4125,222483.0
2023-06-14 11:30:00,86.48,86.75,86.41,86.67,198893.0,82.4125,82.6698,82.3458,82.5936,198893.0
2023-06-14 12:00:00,86.68,86.98,86.58,86.75,284401.0,82.6031,82.889,82.5078,82.6698,284401.0
2023-06-14 12:30:00,86.76,87.13,86.67,87.05,289409.0,82.6793,83.0319,82.5936,82.9557,289409.0
2023-06-14 13:00:00,87.04,87.07,86.31,86.41,318177.0,82.9461,82.9747,82.2505,82.3458,318177.0
2023-06-14 13:30:00,86.4,86.77,86.32,86.73,197717.0,82.3363,82.6888,82.26,82.6507,197717.0
2023-06-14 14:00:00,86.64,86.68,85.3,85.51,186902.0,82.565,82.6031,81.288,81.4881,186902.0
2023-06-14 14:30:00,85.49,86.56,85.26,86.3,185383.0,81.4691,82.4887,81.2499,82.241,185383.0
2023-06-14 15:00:00,86.35,87.02,86.09,86.43,122654.0,82.2886,82.9271,82.0408,82.3648,122654.0
2023-06-14 15:30:00,86.42,86.81,85.76,86.68,606828.0,82.3553,82.727,81.7264,82.6031,606828.0
2023-06-15 09:30:00,85.75,86.13,85.45,85.61,216442.0,81.7168,82.079,81.4309,81.5834,216442.0
2023-06-15 10:00:00,85.63,86.06,85.49,85.97,147342.0,81.6025,82.0122,81.4691,81.9265,147342.0
2023-06-15 10:30:00,85.98,86.36,85.63,86.17,191422.0,81.936,82.2981,81.6025,82.1171,191422.0
2023-06-15 11:00:00,86.15,86.16,85.75,85.96,89371.0,82.098,82.1075,81.7168,81.9169,89371.0
2023-06-15 11:30:00,85.95,86.38,85.89,86.1,74894.0,81.9074,82.3172,81.8502,82.0504,74894.0
2023-06-15 12:00:00,86.15,86.3,85.8,85.96,71003.0,82.098,82.241,81.7645,81.9169,71003.0
2023-06-15 12:30:00,85.97,86.0,85.64,85.76,81632.0,81.9265,81.9551,81.612,81.7264,81632.0
2023-06-15 13:00:00,85.77,85.77,85.34,85.5,47570.0,81.7359,81.7359,81.3261,81.4786,47570.0
2023-06-15 13:30:00,85.51,85.7,85.48,85.65,109304.0,81.4881,81.6692,81.4595,81.6215,109304.0
2023-06-15 14:00:00,85.65,85.82,85.47,85.63,81166.0,81.6215,81.7835,81.45,81.6025,81166.0
2023-06-15 14:30:00,85.63,86.36,85.59,86.27,114879.0,81.6025,82.2981,81.5643,82.2124,114879.0
2023-06-15 15:00:00,86.28,86.34,85.88,86.14,91068.0,82.2219,82.2791,81.8407,82.0885,91068.0
2023-06-15 15:30:00,86.15,86.24,85.27,85.36,642481.0,82.098,82.1838,81.2594,81.3452,642481.0
2023-06-16 09:30:00,86.27,86.44,85.28,85.53,770435.0,82.2124,82.3744,81.2689,81.5072,770435.0
2023-06-16 10:00:00,85.57,86.16,85.55,85.87,154012.0,81.5453,82.1075,81.5262,81.8312,154012.0
2023-06-16 10:30:00,85.87,86.1,85.44,85.59,93634.0,81.8312,82.0504,81.4214,81.5643,93634.0
2023-06-16 11:00:00,85.6,85.72,84.96,85.06,101127.0,81.5739,81.6882,80.964,81.0593,101127.0
2023-06-16 11:30:00,85.05,85.28,84.85,85.22,97427.0,81.0497,81.2689,80.8592,81.2118,97427.0
2023-06-16 12:00:00,85.21,85.73,85.15,85.66,224266.0,81.2022,81.6978,81.145,81.6311,224266.0
2023-06-16 12:30:00,85.66,86.09,85.62,85.99,90615.0,81.6311,82.0408,81.5929,81.9455,90615.0
2023-06-16 13:00:00,86.0,86.02,85.61,85.69,72262.0,81.9551,81.9741,81.5834,81.6596,72262.0
2023-06-16 13:30:00,85.7,85.75,85.47,85.58,65345.0,81.6692,81.7168,81.45,81.5548,65345.0
2023-06-16 14:00:00,85.57,85.6,85.21,85.42,77883.0,81.5453,81.5739,81.2022,81.4023,77883.0
2023-06-16 14:30:00,85.42,85.79,85.24,85.64,101552.0,81.4023,81.7549,81.2308,81.612,101552.0
2023-06-16 15:00:00,85.66,85.68,85.39,85.47,109727.0,81.6311,81.6501,81.3738,81.45,109727.0
2023-06-16 15:30:00,85.45,86.19,85.43,85.47,602506.0,81.4309,82.1361,81.4119,81.45,602506.0
2023-06-20 09:30:00,84.73,85.26,83.68,83.87,356636.0,80.7448,81.2499,79.7442,79.9252,356636.0
2023-06-20 10:00:00,83.84,83.9,83.14,83.42,219649.0,79.8967,79.9538,79.2296,79.4964,219649.0
2023-06-20 10:30:00,83.44,83.73,83.25,83.49,140300.0,79.5155,79.7918,79.3344,79.5631,140300.0
2023-06-20 11:00:00,83.46,83.96,83.41,83.68,110413.0,79.5345,80.011,79.4869,79.7442,110413.0
2023-06-20 11:30:00,83.67,84.19,83.67,84.09,125237.0,79.7347,80.2302,79.7347,80.1349,125237.0
2023-06-20 12:00:00,84.1,84.43,84.01,84.39,96635.0,80.1444,80.4589,80.0587,80.4208,96635.0
2023-06-20 12:30:00,84.4,84.46,84.22,84.41,97187.0,80.4303,80.4875,80.2588,80.4398,97187.0
2023-06-20 13:00:00,84.42,84.57,84.3,84.36,43443.0,80.4494,80.5923,80.335,80.3922,43443.0
2023-06-20 13:30:00,84.37,84.53,84.09,84.19,52401.0,80.4017,80.5542,80.1349,80.2302,52401.0
2023-06-20 14:00:00,84.17,84.54,84.15,84.53,68566.0,80.2111,80.5637,80.1921,80.5542,68566.0
2023-06-20 14:30:00,84.53,84.54,84.2,84.4,66717.0,80.5542,80.5637,80.2397,80.4303,66717.0
2023-06-20 15:00:00,84.41,84.47,84.31,84.45,138084.0,80.4398,80.497,80.3446,80.478,138084.0
2023-06-20 15:30:00,84.46,84.83,84.26,84.39,738454.0,80.4875,80.8401,80.2969,80.4208,738454.0
2023-06-21 09:30:00,83.63,84.5,83.41,84.17,165995.0,79.6965,80.5256,79.4869,80.2111,165995.0
2023-06-21 10:00:00,84.24,84.58,84.0,84.52,123944.0,80.2778,80.6019,80.0491,80.5447,123944.0
2023-06-21 10:30:00,84.54,84.56,83.45,83.75,158644.0,80.5637,80.5828,79.525,79.8109,158644.0
2023-06-21 11:00:00,83.75,83.82,83.26,83.53,73599.0,79.8109,79.8776,79.3439,79.6012,73599.0
2023-06-21 11:30:00,83.49,83.71,83.32,83.32,58672.0,79.5631,79.7728,79.4011,79.4011,58672.0
2023-06-21 12:00:00,83.32,83.61,83.13,83.56,65566.0,79.4011,79.6775,79.2201,79.6298,65566.0
2023-06-21 12:30:00,83.57,83.58,83.11,83.24,73652.0,79.6394,79.6489,79.201,79.3249,73652.0
2023-06-21 13:00:00,83.19,83.5,83.09,83.47,51391.0,79.2772,79.5727,79.1819,79.5441,51391.0
2023-06-21 13:30:00,83.43,83.81,83.42,83.74,35903.0,79.5059,79.8681,79.4964,79.8014,35903.0
2023-06-21 14:00:00,83.75,83.89,83.56,83.73,55446.0,79.8109,79.9443,79.6298,79.7918,55446.0
2023-06-21 14:30:00,83.74,83.93,83.73,83.78,53849.0,79.8014,79.9824,79.7918,79.8395,53849.0
2023-06-21 15:00:00,83.77,83.8,83.36,83.48,101772.0,79.83,79.8585,79.4392,79.5536,101772.0
2023-06-21 15:30:00,83.48,83.52,82.9,82.96,533462.0,79.5536,79.5917,79.0009,79.058,533462.0
2023-06-22 09:30:00,82.58,82.7,81.93,82.58,179351.0,78.6959,78.8103,78.0765,78.6959,179351.0
2023-06-22 10:00:00,82.6,83.17,82.33,83.13,246222.0,78.715,79.2582,78.4577,79.2201,246222.0
2023-06-22 10:30:00,83.12,83.14,82.71,82.99,86731.0,79.2105,79.2296,78.8198,79.0866,86731.0
2023-06-22 11:00:00,82.99,83.29,82.9,82.99,110871.0,79.0866,79.3725,79.0009,79.0866,110871.0
2023-06-22 11:30:00,82.98,83.55,82.92,83.52,57428.0,79.0771,79.6203,79.0199,79.5917,57428.0
2023-06-22 12:00:00,83.51,83.51,83.11,83.25,60035.0,79.5822,79.5822,79.201,79.3344,60035.0
2023-06-22 12:30:00,83.27,83.47,83.17,83.27,51502.0,79.3535,79.5441,79.2582,79.3535,51502.0
2023-06-22 13:00:00,83.27,83.27,82.92,83.01,160456.0,79.3535,79.3535,79.0199,79.1057,160456.0
2023-06-22 13:30:00,83.02,83.1,82.93,83.05,37757.0,79.1152,79.1915,79.0295,79.1438,37757.0
2023-06-22 14:00:00,83.06,83.08,82.78,83.06,57189.0,79.1533,79.1724,78.8865,79.1533,57189.0
2023-06-22 14:30:00,83.06,83.3,82.83,83.28,49323.0,79.1533,79.3821,78.9342,79.363,49323.0
2023-06-22 15:00:00,83.29,83.45,82.97,82.98,109876.0,79.3725,79.525,79.0676,79.0771,109876.0
2023-06-22 15:30:00,82.98,83.19,82.92,83.11,475513.0,79.0771,79.2772,79.0199,79.201,475513.0
2023-06-23 09:30:00,81.38,81.79,80.8,81.38,291151.0,77.5524,77.9431,76.9996,77.5524,291151.0
2023-06-23 10:00:00,81.45,82.14,81.45,81.96,81066.0,77.6191,78.2766,77.6191,78.1051,81066.0
2023-06-23 10:30:00,81.99,82.11,81.7,81.9,216795.0,78.1337,78.248,77.8573,78.0479,216795.0
2023-06-23 11:00:00,81.97,82.0,81.5,81.6,92276.0,78.1146,78.1432,77.6667,77.762,92276.0
2023-06-23 11:30:00,81.6,81.92,81.58,81.88,50327.0,77.762,78.067,77.743,78.0288,50327.0
2023-06-23 12:00:00,81.89,81.96,81.67,81.87,58424.0,78.0384,78.1051,77.8287,78.0193,58424.0
2023-06-23 12:30:00,81.89,82.08,81.88,81.97,40403.0,78.0384,78.2194,78.0288,78.1146,40403.0
2023-06-23 13:00:00,81.99,82.25,81.91,82.2,54734.0,78.1337,78.3814,78.0574,78.3338,54734.0
2023-06-23 13:30:00,82.21,82.28,82.04,82.21,50243.0,78.3433,78.41,78.1813,78.3433,50243.0
2023-06-23 14:00:00,82.18,82.26,81.98,82.08,53158.0,78.3147,78.391,78.1241,78.2194,53158.0
2023-06-23 14:30:00,82.09,82.2,81.87,81.9,81719.0,78.229,78.3338,78.0193,78.0479,81719.0
2023-06-23 15:00:00,81.89,81.99,81.68,81.72,121738.0,78.0384,78.1337,77.8383,77.8764,121738.0
2023-06-23 15:30:00,81.73,82.2,81.73,82.01,326376.0,77.8859,78.3338,77.8859,78.1527,326376.0
2023-06-26 09:30:00,82.45,83.66,82.23,83.62,115464.0,78.572,79.7251,78.3624,79.687,115464.0
2023-06-26 10:00:00,83.61,83.74,83.23,83.37,200726.0,79.6775,79.8014,79.3153,79.4488,200726.0
2023-06-26 10:30:00,83.38,83.54,82.92,83.48,73867.0,79.4583,79.6108,79.0199,79.5536,73867.0
2023-06-26 11:00:00,83.47,83.47,83.05,83.15,60590.0,79.5441,79.5441,79.1438,79.2391,60590.0
2023-06-26 11:30:00,83.17,83.82,83.15,83.82,98411.0,79.2582,79.8776,79.2391,79.8776,98411.0
2023-06-26 12:00:00,83.83,83.83,83.07,83.37,94519.0,79.8871,79.8871,79.1629,79.4488,94519.0
2023-06-26 12:30:00,83.39,83.41,83.02,83.29,100157.0,79.4678,79.4869,79.1152,79.3725,100157.0
2023-06-26 13:00:00,83.33,83.54,83.3,83.53,64784.0,79.4106,79.6108,79.3821,79.6012,64784.0
2023-06-26 13:30:00,83.53,83.55,83.09,83.2,55065.0,79.6012,79.6203,79.1819,79.2868,55065.0
2023-06-26 14:00:00,83.19,83.27,82.92,83.12,81167.0,79.2772,79.3535,79.0199,79.2105,81167.0
2023-06-26 14:30:00,83.11,83.4,83.1,83.28,112832.0,79.201,79.4774,79.1915,79.363,112832.0
2023-06-26 15:00:00,83.26,83.64,83.26,83.52,135966.0,79.3439,79.7061,79.3439,79.5917,135966.0
2023-06-26 15:30:00,83.51,83.62,82.79,82.84,574474.0,79.5822,79.687,78.896,78.9437,574474.0
2023-06-27 09:30:00,83.07,83.8,82.9,83.8,154415.0,79.1629,79.8585,79.0009,79.8585,154415.0
2023-06-27 10:00:00,83.75,83.91,83.32,83.77,108782.0,79.8109,79.9634,79.4011,79.83,108782.0
2023-06-27 10:30:00,83.78,84.17,83.55,84.16,83895.0,79.8395,80.2111,79.6203,80.2016,83895.0
2023-06-27 11:00:00,84.17,84.41,83.8,84.4,117846.0,80.2111,80.4398,79.8585,80.4303,117846.0
2023-06-27 11:30:00,84.41,84.7,84.17,84.63,100023.0,80.4398,80.7162,80.2111,80.6495,100023.0
2023-06-27 12:00:00,84.6,85.2,84.6,85.2,85861.0,80.6209,81.1927,80.6209,81.1927,85861.0
2023-06-27 12:30:00,85.2,85.65,85.17,85.65,95449.0,81.1927,81.6215,81.1641,81.6215,95449.0
2023-06-27 13:00:00,85.63,85.98,85.48,85.83,79306.0,81.6025,81.936,81.4595,81.7931,79306.0
2023-06-27 13:30:00,85.83,86.11,85.76,85.98,93601.0,81.7931,82.0599,81.7264,81.936,93601.0
2023-06-27 14:00:00,85.99,86.41,85.93,86.35,91157.0,81.9455,82.3458,81.8884,82.2886,91157.0
2023-06-27 14:30:00,86.35,86.54,86.27,86.32,124881.0,82.2886,82.4697,82.2124,82.26,124881.0
2023-06-27 15:00:00,86.32,87.08,86.32,87.07,182830.0,82.26,82.9843,82.26,82.9747,182830.0
2023-06-27 15:30:00,87.08,87.08,86.69,86.79,910181.0,82.9843,82.9843,82.6126,82.7079,910181.0
2023-06-28 09:30:00,85.84,86.23,85.59,86.05,214749.0,81.8026,82.1742,81.5643,82.0027,214749.0
2023-06-28 10:00:00,86.03,86.32,85.66,86.3,142954.0,81.9837,82.26,81.6311,82.241,142954.0
2023-06-28 10:30:00,86.3,86.95,86.27,86.68,135806.0,82.241,82.8604,82.2124,82.6031,135806.0
2023-06-28 11:00:00,86.71,86.78,86.2,86.46,126379.0,82.6317,82.6984,82.1457,82.3934,126379.0
2023-06-28 11:30:00,86.43,86.66,86.33,86.52,80676.0,82.3648,82.584,82.2695,82.4506,80676.0
2023-06-28 12:00:00,86.5,86.96,86.3,86.38,90696.0,82.4315,82.8699,82.241,82.3172,90696.0
2023-06-28 12:30:00,86.36,86.64,85.95,86.27,174985.0,82.2981,82.565,81.9074,82.2124,174985.0
2023-06-28 13:00:00,86.27,86.44,86.04,86.42,79365.0,82.2124,82.3744,81.9932,82.3553,79365.0
2023-06-28 13:30:00,86.45,86.51,86.12,86.28,80603.0,82.3839,82.4411,82.0694,82.2219,80603.0
2023-06-28 14:00:00,86.29,86.53,86.24,86.34,87878.0,82.2314,82.4601,82.1838,82.2791,87878.0
2023-06-28 14:30:00,86.31,86.4,86.14,86.21,104627.0,82.2505,82.3363,82.0885,82.1552,104627.0
2023-06-28 15:00:00,86.23,86.28,85.73,86.01,143186.0,82.1742,82.2219,81.6978,81.9646,143186.0
2023-06-28 15:30:00,85.99,86.05,85.72,85.92,511015.0,81.9455,82.0027,81.6882,81.8788,511015.0
2023-06-29 09:30:00,86.38,86.64,85.78,86.22,184113.0,82.3172,82.565,81.7454,82.1647,184113.0
2023-06-29 10:00:00,86.22,86.63,85.87,86.12,210328.0,82.1647,82.5554,81.8312,82.0694,210328.0
2023-06-29 10:30:00,86.12,86.4,85.87,86.27,251534.0,82.0694,82.3363,81.8312,82.2124,251534.0
2023-06-29 11:00:00,86.27,86.37,86.05,86.24,81154.0,82.2124,82.3077,82.0027,82.1838,81154.0
2023-06-29 11:30:00,86.25,86.5,86.13,86.46,94720.0,82.1933,82.4315,82.079,82.3934,94720.0
2023-06-29 12:00:00,86.46,86.68,86.4,86.67,78198.0,82.3934,82.6031,82.3363,82.5936,78198.0
2023-06-29 12:30:00,86.68,86.86,86.47,86.58,127400.0,82.6031,82.7746,82.403,82.5078,127400.0
2023-06-29 13:00:00,86.57,86.64,86.26,86.58,59505.0,82.4983,82.565,82.2028,82.5078,59505.0
2023-06-29 13:30:00,86.56,86.58,86.19,86.24,36335.0,82.4887,82.5078,82.1361,82.1838,36335.0
2023-06-29 14:00:00,86.23,86.55,86.02,86.54,104154.0,82.1742,82.4792,81.9741,82.4697,104154.0
2023-06-29 14:30:00,86.54,86.82,86.47,86.81,99543.0,82.4697,82.7365,82.403,82.727,99543.0
2023-06-29 15:00:00,86.83,87.04,86.72,87.04,97889.0,82.746,82.9461,82.6412,82.9461,97889.0
2023-06-29 15:30:00,87.02,87.27,86.85,86.97,336549.0,82.9271,83.1653,82.7651,82.8794,336549.0
2023-06-30 09:30:00,88.1,89.02,87.95,88.84,296828.0,83.9563,84.833,83.8133,84.6615,296828.0
2023-06-30 10:00:00,88.87,89.31,88.8,89.31,191268.0,84.6901,85.1094,84.6234,85.1094,191268.0
2023-06-30 10:30:00,89.33,89.5,88.88,89.26,261733.0,85.1284,85.2904,84.6996,85.0617,261733.0
2023-06-30 11:00:00,89.25,89.43,89.08,89.35,246396.0,85.0522,85.2237,84.8902,85.1475,246396.0
2023-06-30 11:30:00,89.35,89.39,88.62,88.84,146129.0,85.1475,85.1856,84.4518,84.6615,146129.0
2023-06-30 12:00:00,88.84,89.09,88.73,89.09,120661.0,84.6615,84.8997,84.5567,84.8997,120661.0
2023-06-30 12:30:00,89.1,89.49,89.09,89.41,86148.0,84.9093,85.2809,84.8997,85.2047,86148.0
2023-06-30 13:00:00,89.4,89.64,89.33,89.5,96170.0,85.1951,85.4239,85.1284,85.2904,96170.0
2023-06-30 13:30:00,89.5,89.62,89.49,89.56,78234.0,85.2904,85.4048,85.2809,85.3476,78234.0
2023-06-30 14:00:00,89.59,89.7,89.46,89.7,74887.0,85.3762,85.481,85.2523,85.481,74887.0
2023-06-30 14:30:00,89.7,89.89,89.58,89.76,156564.0,85.481,85.6621,85.3667,85.5382,156564.0
2023-06-30 15:00:00,89.75,89.9,89.67,89.75,164855.0,85.5287,85.6716,85.4524,85.5287,164855.0
2023-06-30 15:30:00,89.74,90.05,89.57,89.58,860797.0,85.5192,85.8146,85.3572,85.3667,860797.0
2023-07-03 09:30:00,90.69,91.39,90.27,90.49,343641.0,86.4245,87.0916,86.0242,86.2339,343641.0
2023-07-03 10:00:00,90.49,90.67,89.61,89.7,204911.0,86.2339,86.4054,85.3953,85.481,204911.0
2023-07-03 10:30:00,89.71,89.77,88.88,89.05,145084.0,85.4906,85.5477,84.6996,84.8616,145084.0
2023-07-03 11:00:00,89.06,89.63,88.99,89.36,154355.0,84.8711,85.4143,84.8044,85.157,154355.0
2023-07-03 11:30:00,89.37,89.56,89.12,89.49,96315.0,85.1666,85.3476,84.9283,85.2809,96315.0
2023-07-03 12:00:00,89.49,90.07,89.4,90.07,63463.0,85.2809,85.8336,85.1951,85.8336,63463.0
2023-07-03 12:30:00,90.07,90.73,89.88,90.69,361413.0,85.8336,86.4626,85.6526,86.4245,361413.0
2023-07-05 09:30:00,89.57,89.76,88.53,89.19,358066.0,85.3572,85.5382,84.3661,84.995,358066.0
2023-07-05 10:00:00,89.15,89.35,88.62,88.68,191811.0,84.9569,85.1475,84.4518,84.509,191811.0
2023-07-05 10:30:00,88.74,89.65,88.74,89.65,245635.0,84.5662,85.4334,84.5662,85.4334,245635.0
2023-07-05 11:00:00,89.67,89.71,89.0,89.03,138307.0,85.4524,85.4906,84.814,84.8426,138307.0
2023-07-05 11:30:00,89.03,89.21,88.65,88.66,108258.0,84.8426,85.0141,84.4804,84.49,108258.0
2023-07-05 12:00:00,88.66,88.92,88.58,88.83,131785.0,84.49,84.7377,84.4137,84.652,131785.0
2023-07-05 12:30:00,88.85,88.86,88.22,88.49,76694.0,84.671,84.6805,84.0706,84.3279,76694.0
2023-07-05 13:00:00,88.48,88.89,88.42,88.83,117847.0,84.3184,84.7091,84.2612,84.652,117847.0
2023-07-05 13:30:00,88.82,88.84,88.45,88.75,105408.0,84.6424,84.6615,84.2898,84.5757,105408.0
2023-07-05 14:00:00,88.75,88.93,88.41,88.41,157060.0,84.5757,84.7473,84.2517,84.2517,157060.0
2023-07-05 14:30:00,88.42,88.66,88.32,88.62,132198.0,84.2612,84.49,84.1659,84.4518,132198.0
2023-07-05 15:00:00,88.61,88.92,88.61,88.92,236163.0,84.4423,84.7377,84.4423,84.7377,236163.0
2023-07-05 15:30:00,88.92,89.05,88.34,88.44,527196.0,84.7377,84.8616,84.185,84.2803,527196.0
2023-07-06 09:30:00,86.67,87.7,86.45,86.64,324313.0,82.5936,83.5751,82.3839,82.565,324313.0
2023-07-06 10:00:00,86.65,86.67,86.16,86.37,214201.0,82.5745,82.5936,82.1075,82.3077,214201.0
2023-07-06 10:30:00,86.36,86.49,85.96,85.98,147840.0,82.2981,82.422,81.9169,81.936,147840.0
2023-07-06 11:00:00,86.0,86.51,85.91,86.24,100502.0,81.9551,82.4411,81.8693,82.1838,100502.0
2023-07-06 11:30:00,86.23,86.53,86.23,86.42,164703.0,82.1742,82.4601,82.1742,82.3553,164703.0
2023-07-06 12:00:00,86.42,86.52,86.01,86.25,116480.0,82.3553,82.4506,81.9646,82.1933,116480.0
2023-07-06 12:30:00,86.25,86.51,86.18,86.46,59719.0,82.1933,82.4411,82.1266,82.3934,59719.0
2023-07-06 13:00:00,86.45,86.55,86.33,86.41,39866.0,82.3839,82.4792,82.2695,82.3458,39866.0
2023-07-06 13:30:00,86.42,86.86,86.32,86.8,69851.0,82.3553,82.7746,82.26,82.7174,69851.0
2023-07-06 14:00:00,86.82,86.85,86.52,86.53,43287.0,82.7365,82.7651,82.4506,82.4601,43287.0
2023-07-06 14:30:00,86.52,86.86,86.52,86.73,164577.0,82.4506,82.7746,82.4506,82.6507,164577.0
2023-07-06 15:00:00,86.72,86.86,86.63,86.72,281578.0,82.6412,82.7746,82.5554,82.6412,281578.0
2023-07-06 15:30:00,86.73,87.08,86.69,86.85,1121516.0,82.6507,82.9843,82.6126,82.7651,1121516.0
2023-07-07 09:30:00,87.09,87.48,86.77,87.35,279966.0,82.9938,83.3655,82.6888,83.2416,279966.0
2023-07-07 10:00:00,87.36,87.66,87.23,87.24,155586.0,83.2511,83.537,83.1272,83.1367,155586.0
2023-07-07 10:30:00,87.21,87.63,87.01,87.61,95756.0,83.1082,83.5084,82.9176,83.4893,95756.0
2023-07-07 11:00:00,87.61,87.79,87.38,87.47,111289.0,83.4893,83.6609,83.2702,83.3559,111289.0
2023-07-07 11:30:00,87.46,87.63,87.41,87.63,99842.0,83.3464,83.5084,83.2987,83.5084,99842.0
2023-07-07 12:00:00,87.63,87.73,87.53,87.58,216434.0,83.5084,83.6037,83.4131,83.4608,216434.0
2023-07-07 12:30:00,87.58,87.84,87.57,87.76,490448.0,83.4608,83.7085,83.4512,83.6323,490448.0
2023-07-07 13:00:00,87.76,87.79,87.56,87.71,196358.0,83.6323,83.6609,83.4417,83.5846,196358.0
2023-07-07 13:30:00,87.71,87.73,87.45,87.57,156026.0,83.5846,83.6037,83.3369,83.4512,156026.0
2023-07-07 14:00:00,87.56,87.56,87.37,87.54,77150.0,83.4417,83.4417,83.2606,83.4226,77150.0
2023-07-07 14:30:00,87.54,87.57,87.24,87.39,79584.0,83.4226,83.4512,83.1367,83.2797,79584.0
2023-07-07 15:00:00,87.39,87.59,87.23,87.28,161062.0,83.2797,83.4703,83.1272,83.1749,161062.0
2023-07-07 15:30:00,87.27,87.37,86.55,86.61,463028.0,83.1653,83.2606,82.4792,82.5364,463028.0
2023-07-10 09:30:00,87.02,88.25,87.02,87.99,379138.0,82.9271,84.0992,82.9271,83.8515,379138.0
2023-07-10 10:00:00,87.99,88.26,87.88,87.99,308074.0,83.8515,84.1088,83.7466,83.8515,308074.0
2023-07-10 10:30:00,88.0,88.27,87.84,87.95,502398.0,83.861,84.1183,83.7085,83.8133,502398.0
2023-07-10 11:00:00,87.95,88.23,87.86,88.13,257488.0,83.8133,84.0802,83.7276,83.9849,257488.0
2023-07-10 11:30:00,88.13,88.19,87.96,88.06,524844.0,83.9849,84.0421,83.8229,83.9182,524844.0
2023-07-10 12:00:00,88.07,88.11,87.87,88.09,84910.0,83.9277,83.9658,83.7371,83.9468,84910.0
2023-07-10 12:30:00,88.09,88.34,88.03,88.2,301586.0,83.9468,84.185,83.8896,84.0516,301586.0
2023-07-10 13:00:00,88.2,88.3,88.14,88.21,308172.0,84.0516,84.1469,83.9944,84.0611,308172.0
2023-07-10 13:30:00,88.23,88.31,88.1,88.29,151094.0,84.0802,84.1564,83.9563,84.1374,151094.0
2023-07-10 14:00:00,88.3,88.67,88.26,88.64,128880.0,84.1469,84.4995,84.1088,84.4709,128880.0
2023-07-10 14:30:00,88.65,88.7,88.41,88.59,346392.0,84.4804,84.5281,84.2517,84.4232,346392.0
2023-07-10 15:00:00,88.6,88.97,88.57,88.89,284877.0,84.4328,84.7854,84.4042,84.7091,284877.0
2023-07-10 15:30:00,88.9,88.95,88.48,88.93,634975.0,84.7187,84.7663,84.3184,84.7473,634975.0
2023-07-11 09:30:00,89.48,89.82,88.56,88.85,220226.0,85.2714,85.5954,84.3947,84.671,220226.0
2023-07-11 10:00:00,88.86,88.86,88.37,88.65,138103.0,84.6805,84.6805,84.2136,84.4804,138103.0
2023-07-11 10:30:00,88.69,88.82,88.09,88.15,193399.0,84.5185,84.6424,83.9468,84.0039,193399.0
2023-07-11 11:00:00,88.2,88.4,87.44,87.57,99071.0,84.0516,84.2422,83.3273,83.4512,99071.0
2023-07-11 11:30:00,87.58,87.62,87.11,87.59,113238.0,83.4608,83.4989,83.0129,83.4703,113238.0
2023-07-11 12:00:00,87.62,87.9,87.47,87.58,73444.0,83.4989,83.7657,83.3559,83.4608,73444.0
2023-07-11 12:30:00,87.58,87.86,87.58,87.84,57959.0,83.4608,83.7276,83.4608,83.7085,57959.0
2023-07-11 13:00:00,87.86,87.94,87.46,87.51,74485.0,83.7276,83.8038,83.3464,83.394,74485.0
2023-07-11 13:30:00,87.54,87.77,87.31,87.77,77733.0,83.4226,83.6418,83.2035,83.6418,77733.0
2023-07-11 14:00:00,87.78,87.87,87.6,87.7,73240.0,83.6513,83.7371,83.4798,83.5751,73240.0
2023-07-11 14:30:00,87.71,87.86,87.58,87.75,129960.0,83.5846,83.7276,83.4608,83.6228,129960.0
2023-07-11 15:00:00,87.75,88.22,87.7,88.2,111823.0,83.6228,84.0706,83.5751,84.0516,111823.0
2023-07-11 15:30:00,88.21,88.55,88.06,88.41,481698.0,84.0611,84.3851,83.9182,84.2517,481698.0
2023-07-12 09:30:00,89.68,90.59,89.52,90.42,218450.0,85.462,86.3292,85.3095,86.1672,218450.0
2023-07-12 10:00:00,90.48,91.08,90.36,91.08,219999.0,86.2244,86.7961,86.11,86.7961,219999.0
2023-07-12 10:30:00,91.06,91.55,91.04,91.55,259074.0,86.7771,87.244,86.758,87.244,259074.0
2023-07-12 11:00:00,91.54,91.54,91.09,91.16,88534.0,87.2345,87.2345,86.8057,86.8724,88534.0
2023-07-12 11:30:00,91.19,91.29,90.35,90.57,101328.0,86.901,86.9963,86.1005,86.3101,101328.0
2023-07-12 12:00:00,90.54,90.73,90.47,90.55,85391.0,86.2815,86.4626,86.2148,86.2911,85391.0
2023-07-12 12:30:00,90.54,90.93,90.5,90.82,66435.0,86.2815,86.6532,86.2434,86.5484,66435.0
2023-07-12 13:00:00,90.82,90.88,90.61,90.83,58626.0,86.5484,86.6055,86.3482,86.5579,58626.0
2023-07-12 13:30:00,90.82,90.94,90.57,90.66,87924.0,86.5484,86.6627,86.3101,86.3959,87924.0
2023-07-12 14:00:00,90.68,90.74,90.53,90.66,98948.0,86.4149,86.4721,86.272,86.3959,98948.0
2023-07-12 14:30:00,90.66,90.91,90.62,90.87,80545.0,86.3959,86.6341,86.3578,86.596,80545.0
2023-07-12 15:00:00,90.86,91.16,90.68,90.84,173437.0,86.5865,86.8724,86.4149,86.5674,173437.0
2023-07-12 15:30:00,90.85,91.04,90.59,90.74,497375.0,86.5769,86.758,86.3292,86.4721,497375.0
2023-07-13 09:30:00,91.35,91.55,90.84,91.4,148096.0,87.0534,87.244,86.5674,87.1011,148096.0
2023-07-13 10:00:00,91.41,91.41,90.91,91.02,94723.0,87.1106,87.1106,86.6341,86.739,94723.0
2023-07-13 10:30:00,90.99,91.3,90.85,91.09,92891.0,86.7104,87.0058,86.5769,86.8057,92891.0
2023-07-13 11:00:00,91.11,91.36,91.04,91.2,183875.0,86.8247,87.063,86.758,86.9105,183875.0
2023-07-13 11:30:00,91.2,91.73,91.0,91.72,217218.0,86.9105,87.4156,86.7199,87.406,217218.0
2023-07-13 12:00:00,91.73,92.0,91.55,91.97,152433.0,87.4156,87.6729,87.244,87.6443,152433.0
2023-07-13 12:30:00,91.96,92.09,91.75,92.08,97511.0,87.6347,87.7586,87.4346,87.7491,97511.0
2023-07-13 13:00:00,92.08,92.25,91.88,92.22,137344.0,87.7491,87.9111,87.5585,87.8825,137344.0
2023-07-13 13:30:00,92.23,92.5,92.16,92.31,123248.0,87.892,88.1493,87.8253,87.9683,123248.0
2023-07-13 14:00:00,92.31,92.41,92.16,92.2,93755.0,87.9683,88.0636,87.8253,87.8635,93755.0
2023-07-13 14:30:00,92.2,92.37,92.15,92.37,104915.0,87.8635,88.0255,87.8158,88.0255,104915.0
2023-07-13 15:00:00,92.37,92.75,92.27,92.68,145712.0,88.0255,88.3876,87.9302,88.3209,145712.0
2023-07-13 15:30:00,92.67,92.72,92.34,92.35,571345.0,88.3113,88.359,87.9969,88.0064,571345.0
2023-07-14 09:30:00,92.06,92.45,91.38,91.74,266095.0,87.73,88.1017,87.082,87.4251,266095.0
2023-07-14 10:00:00,91.76,91.76,91.29,91.29,187337.0,87.4441,87.4441,86.9963,86.9963,187337.0
2023-07-14 10:30:00,91.24,91.45,90.73,90.93,159136.0,86.9486,87.1487,86.4626,86.6532,159136.0
2023-07-14 11:00:00,90.91,91.32,90.86,91.17,104278.0,86.6341,87.0248,86.5865,86.8819,104278.0
2023-07-14 11:30:00,91.17,91.45,90.98,91.09,77989.0,86.8819,87.1487,86.7008,86.8057,77989.0
2023-07-14 12:00:00,91.09,91.11,90.85,91.05,57836.0,86.8057,86.8247,86.5769,86.7675,57836.0
2023-07-14 12:30:00,91.02,91.17,90.68,90.74,94873.0,86.739,86.8819,86.4149,86.4721,94873.0
2023-07-14 13:00:00,90.74,90.74,90.45,90.66,101415.0,86.4721,86.4721,86.1958,86.3959,101415.0
2023-07-14 13:30:00,90.65,90.74,90.45,90.47,115540.0,86.3864,86.4721,86.1958,86.2148,115540.0
2023-07-14 14:00:00,90.48,90.75,90.35,90.4,74517.0,86.2244,86.4817,86.1005,86.1481,74517.0
2023-07-14 14:30:00,90.39,90.41,89.97,90.0,98015.0,86.1386,86.1576,85.7383,85.7669,98015.0
2023-07-14 15:00:00,89.99,90.04,89.34,89.41,123567.0,85.7574,85.805,85.138,85.2047,123567.0
2023-07-14 15:30:00,89.42,90.01,89.38,89.72,441039.0,85.2142,85.7765,85.1761,85.5001,441039.0
2023-07-17 09:30:00,89.29,90.03,89.02,89.7,199606.0,85.0903,85.7955,84.833,85.481,199606.0
2023-07-17 10:00:00,89.74,90.36,89.6,90.3,228555.0,85.5192,86.11,85.3857,86.0528,228555.0
2023-07-17 10:30:00,90.41,90.74,90.18,90.71,100704.0,86.1576,86.4721,85.9385,86.4435,100704.0
2023-07-17 11:00:00,90.73,91.38,90.62,91.38,83505.0,86.4626,87.082,86.3578,87.082,83505.0
2023-07-17 11:30:00,91.39,92.01,91.31,91.91,130457.0,87.0916,87.6824,87.0153,87.5871,130457.0
2023-07-17 12:00:00,91.92,92.11,91.48,91.5,90341.0,87.5966,87.7777,87.1773,87.1964,90341.0
2023-07-17 12:30:00,91.49,91.77,91.48,91.77,76107.0,87.1868,87.4537,87.1773,87.4537,76107.0
2023-07-17 13:00:00,91.79,91.79,91.63,91.72,54558.0,87.4727,87.4727,87.3203,87.406,54558.0
2023-07-17 13:30:00,91.73,91.81,91.67,91.77,57991.0,87.4156,87.4918,87.3584,87.4537,57991.0
2023-07-17 14:00:00,91.78,91.85,91.66,91.8,74803.0,87.4632,87.5299,87.3489,87.4823,74803.0
2023-07-17 14:30:00,91.77,91.93,91.55,91.85,73329.0,87.4537,87.6062,87.244,87.5299,73329.0
2023-07-17 15:00:00,91.86,92.79,91.79,92.53,171949.0,87.5394,88.4257,87.4727,88.1779,171949.0
2023-07-17 15:30:00,92.53,92.53,92.07,92.17,638408.0,88.1779,88.1779,87.7396,87.8349,638408.0
2023-07-18 09:30:00,91.61,92.36,91.56,92.3,287822.0,87.3012,88.0159,87.2536,87.9587,287822.0
2023-07-18 10:00:00,92.3,92.71,91.99,92.18,115618.0,87.9587,88.3495,87.6633,87.8444,115618.0
2023-07-18 10:30:00,92.2,92.53,92.09,92.33,104339.0,87.8635,88.1779,87.7586,87.9873,104339.0
2023-07-18 11:00:00,92.33,92.84,92.22,92.5,74218.0,87.9873,88.4734,87.8825,88.1493,74218.0
2023-07-18 11:30:00,92.52,92.52,91.83,92.41,92242.0,88.1684,88.1684,87.5109,88.0636,92242.0
2023-07-18 12:00:00,92.42,92.44,91.82,92.15,81184.0,88.0731,88.0922,87.5013,87.8158,81184.0
2023-07-18 12:30:00,92.15,92.25,92.01,92.17,71100.0,87.8158,87.9111,87.6824,87.8349,71100.0
2023-07-18 13:00:00,92.18,92.45,92.18,92.26,62426.0,87.8444,88.1017,87.8444,87.9206,62426.0
2023-07-18 13:30:00,92.25,92.45,92.22,92.45,66164.0,87.9111,88.1017,87.8825,88.1017,66164.0
2023-07-18 14:00:00,92.46,93.07,92.44,93.05,79571.0,88.1112,88.6925,88.0922,88.6735,79571.0
2023-07-18 14:30:00,93.05,93.06,92.76,92.78,58441.0,88.6735,88.683,88.3971,88.4162,58441.0
2023-07-18 15:00:00,92.79,93.45,92.67,93.34,94121.0,88.4257,89.0547,88.3113,88.9498,94121.0
2023-07-18 15:30:00,93.32,93.52,93.13,93.3,419276.0,88.9308,89.1214,88.7497,88.9117,419276.0
2023-07-19 09:30:00,93.37,93.58,92.17,92.49,169142.0,88.9784,89.1785,87.8349,88.1398,169142.0
2023-07-19 10:00:00,92.5,92.79,92.33,92.51,73928.0,88.1493,88.4257,87.9873,88.1589,73928.0
2023-07-19 10:30:00,92.5,92.65,92.16,92.37,88391.0,88.1493,88.2923,87.8253,88.0255,88391.0
2023-07-19 11:00:00,92.38,92.67,92.29,92.56,67826.0,88.035,88.3113,87.9492,88.2065,67826.0
2023-07-19 11:30:00,92.61,92.86,92.52,92.71,54421.0,88.2542,88.4924,88.1684,88.3495,54421.0
2023-07-19 12:00:00,92.72,92.9,92.3,92.31,100102.0,88.359,88.5305,87.9587,87.9683,100102.0
2023-07-19 12:30:00,92.29,92.35,92.05,92.26,51214.0,87.9492,88.0064,87.7205,87.9206,51214.0
2023-07-19 13:00:00,92.24,92.24,91.8,91.99,48765.0,87.9016,87.9016,87.4823,87.6633,48765.0
2023-07-19 13:30:00,91.98,92.06,91.81,91.99,52913.0,87.6538,87.73,87.4918,87.6633,52913.0
2023-07-19 14:00:00,92.03,92.06,91.62,91.64,84116.0,87.7014,87.73,87.3107,87.3298,84116.0
2023-07-19 14:30:00,91.61,91.9,91.6,91.77,60229.0,87.3012,87.5776,87.2917,87.4537,60229.0
2023-07-19 15:00:00,91.77,92.04,91.77,91.82,75507.0,87.4537,87.711,87.4537,87.5013,75507.0
2023-07-19 15:30:00,91.81,91.95,91.7,91.71,289789.0,87.4918,87.6252,87.387,87.3965,289789.0
2023-07-20 09:30:00,90.33,90.75,89.17,89.86,249020.0,86.0814,86.4817,84.976,85.6335,249020.0
2023-07-20 10:00:00,89.93,89.98,89.24,89.62,184919.0,85.7002,85.7479,85.0427,85.4048,184919.0
2023-07-20 10:30:00,89.66,89.85,89.48,89.62,101564.0,85.4429,85.624,85.2714,85.4048,101564.0
2023-07-20 11:00:00,89.62,89.97,89.43,89.57,124232.0,85.4048,85.7383,85.2237,85.3572,124232.0
2023-07-20 11:30:00,89.54,90.04,89.28,89.32,116206.0,85.3286,85.805,85.0808,85.1189,116206.0
2023-07-20 12:00:00,89.34,89.81,89.24,89.24,86350.0,85.138,85.5859,85.0427,85.0427,86350.0
2023-07-20 12:30:00,89.25,89.47,89.11,89.19,91761.0,85.0522,85.2619,84.9188,84.995,91761.0
2023-07-20 13:00:00,89.17,89.54,89.03,89.53,92245.0,84.976,85.3286,84.8426,85.319,92245.0
2023-07-20 13:30:00,89.5,89.57,89.16,89.21,134930.0,85.2904,85.3572,84.9664,85.0141,134930.0
2023-07-20 14:00:00,89.15,89.15,88.72,88.73,133619.0,84.9569,84.9569,84.5471,84.5567,133619.0
2023-07-20 14:30:00,88.74,88.93,88.52,88.55,135285.0,84.5662,84.7473,84.3565,84.3851,135285.0
2023-07-20 15:00:00,88.57,88.65,87.77,88.0,238329.0,84.4042,84.4804,83.6418,83.861,238329.0
2023-07-20 15:30:00,88.02,88.5,88.01,88.22,741185.0,83.8801,84.3375,83.8705,84.0706,741185.0
2023-07-21 09:30:00,89.65,90.58,89.28,89.43,253151.0,85.4334,86.3196,85.0808,85.2237,253151.0
2023-07-21 10:00:00,89.44,89.88,89.03,89.04,177021.0,85.2333,85.6526,84.8426,84.8521,177021.0
2023-07-21 10:30:00,89.04,89.43,89.04,89.23,87140.0,84.8521,85.2237,84.8521,85.0331,87140.0
2023-07-21 11:00:00,89.23,89.9,89.22,89.86,54326.0,85.0331,85.6716,85.0236,85.6335,54326.0
2023-07-21 11:30:00,89.86,89.93,89.51,89.87,61328.0,85.6335,85.7002,85.3,85.643,61328.0
2023-07-21 12:00:00,89.86,90.18,89.74,89.93,57782.0,85.6335,85.9385,85.5192,85.7002,57782.0
2023-07-21 12:30:00,89.93,90.04,89.76,89.96,71137.0,85.7002,85.805,85.5382,85.7288,71137.0
2023-07-21 13:00:00,89.95,90.18,89.93,90.12,77276.0,85.7193,85.9385,85.7002,85.8813,77276.0
2023-07-21 13:30:00,90.1,90.37,90.05,90.29,76335.0,85.8622,86.1195,85.8146,86.0433,76335.0
2023-07-21 14:00:00,90.31,90.31,89.84,89.92,83000.0,86.0623,86.0623,85.6145,85.6907,83000.0
2023-07-21 14:30:00,89.93,90.16,89.83,90.05,91901.0,85.7002,85.9194,85.6049,85.8146,91901.0
2023-07-21 15:00:00,90.03,90.03,89.57,89.79,125356.0,85.7955,85.7955,85.3572,85.5668,125356.0
2023-07-21 15:30:00,89.79,90.25,89.59,89.65,737576.0,85.5668,86.0052,85.3762,85.4334,737576.0
2023-07-24 09:30:00,89.58,90.74,88.93,89.23,281345.0,85.3667,86.4721,84.7473,85.0331,281345.0
2023-07-24 10:00:00,89.2,89.35,88.9,89.05,137365.0,85.0046,85.1475,84.7187,84.8616,137365.0
2023-07-24 10:30:00,89.06,89.18,88.78,88.94,73430.0,84.8711,84.9855,84.6043,84.7568,73430.0
2023-07-24 11:00:00,88.89,89.08,88.51,88.93,75806.0,84.7091,84.8902,84.347,84.7473,75806.0
2023-07-24 11:30:00,88.92,88.96,88.48,88.91,53418.0,84.7377,84.7758,84.3184,84.7282,53418.0
2023-07-24 12:00:00,88.94,89.05,88.5,88.82,71890.0,84.7568,84.8616,84.3375,84.6424,71890.0
2023-07-24 12:30:00,88.83,88.89,88.45,88.5,102689.0,84.652,84.7091,84.2898,84.3375,102689.0
2023-07-24 13:00:00,88.48,88.64,88.23,88.54,94554.0,84.3184,84.4709,84.0802,84.3756,94554.0
2023-07-24 13:30:00,88.53,88.82,88.35,88.81,130032.0,84.3661,84.6424,84.1945,84.6329,130032.0
2023-07-24 14:00:00,88.81,88.98,88.81,88.81,76805.0,84.6329,84.7949,84.6329,84.6329,76805.0
2023-07-24 14:30:00,88.8,88.85,88.59,88.62,102572.0,84.6234,84.671,84.4232,84.4518,102572.0
2023-07-24 15:00:00,88.62,88.69,88.37,88.4,130071.0,84.4518,84.5185,84.2136,84.2422,130071.0
2023-07-24 15:30:00,88.41,88.92,88.3,88.88,403307.0,84.2517,84.7377,84.1469,84.6996,403307.0
2023-07-25 09:30:00,89.47,90.53,89.47,90.49,288814.0,85.2619,86.272,85.2619,86.2339,288814.0
2023-07-25 10:00:00,90.45,91.44,90.39,91.18,256622.0,86.1958,87.1392,86.1386,86.8914,256622.0
2023-07-25 10:30:00,91.17,91.41,90.75,91.01,244510.0,86.8819,87.1106,86.4817,86.7294,244510.0
2023-07-25 11:00:00,91.0,91.27,90.8,91.06,79907.0,86.7199,86.9772,86.5293,86.7771,79907.0
2023-07-25 11:30:00,91.09,91.25,90.76,90.86,96548.0,86.8057,86.9581,86.4912,86.5865,96548.0
2023-07-25 12:00:00,90.86,91.17,90.71,90.97,125385.0,86.5865,86.8819,86.4435,86.6913,125385.0
2023-07-25 12:30:00,91.01,91.23,90.91,91.2,43949.0,86.7294,86.9391,86.6341,86.9105,43949.0
2023-07-25 13:00:00,91.23,91.25,90.96,90.98,48698.0,86.9391,86.9581,86.6818,86.7008,48698.0
2023-07-25 13:30:00,90.99,91.07,90.76,90.8,56621.0,86.7104,86.7866,86.4912,86.5293,56621.0
2023-07-25 14:00:00,90.8,90.92,90.7,90.9,62040.0,86.5293,86.6437,86.434,86.6246,62040.0
2023-07-25 14:30:00,90.91,91.26,90.91,90.99,79582.0,86.6341,86.9677,86.6341,86.7104,79582.0
2023-07-25 15:00:00,91.0,91.29,90.82,90.86,107039.0,86.7199,86.9963,86.5484,86.5865,107039.0
2023-07-25 15:30:00,90.86,91.26,90.74,90.84,784188.0,86.5865,86.9677,86.4721,86.5674,784188.0
2023-07-26 09:30:00,89.31,89.66,88.72,89.14,224480.0,85.1094,85.4429,84.5471,84.9474,224480.0
2023-07-26 10:00:00,89.17,89.27,88.68,89.04,176123.0,84.976,85.0713,84.509,84.8521,176123.0
2023-07-26 10:30:00,89.04,89.16,88.17,88.22,180617.0,84.8521,84.9664,84.023,84.0706,180617.0
2023-07-26 11:00:00,88.19,88.29,87.86,88.01,115940.0,84.0421,84.1374,83.7276,83.8705,115940.0
2023-07-26 11:30:00,87.99,88.34,87.99,88.22,98509.0,83.8515,84.185,83.8515,84.0706,98509.0
2023-07-26 12:00:00,88.22,88.65,88.08,88.38,91365.0,84.0706,84.4804,83.9372,84.2231,91365.0
2023-07-26 12:30:00,88.38,88.5,88.16,88.23,60312.0,84.2231,84.3375,84.0135,84.0802,60312.0
2023-07-26 13:00:00,88.24,88.62,88.21,88.41,89191.0,84.0897,84.4518,84.0611,84.2517,89191.0
2023-07-26 13:30:00,88.43,88.58,88.34,88.47,68440.0,84.2708,84.4137,84.185,84.3089,68440.0
2023-07-26 14:00:00,88.31,88.87,88.31,88.5,80361.0,84.1564,84.6901,84.1564,84.3375,80361.0
2023-07-26 14:30:00,88.51,89.38,88.49,88.95,192400.0,84.347,85.1761,84.3279,84.7663,192400.0
2023-07-26 15:00:00,88.99,89.01,88.02,88.36,169139.0,84.8044,84.8235,83.8801,84.2041,169139.0
2023-07-26 15:30:00,88.35,88.87,88.28,88.33,694724.0,84.1945,84.6901,84.1278,84.1755,694724.0
2023-07-27 09:30:00,90.72,92.12,90.54,91.61,472287.0,86.4531,87.7872,86.2815,87.3012,472287.0
2023-07-27 10:00:00,91.61,91.79,90.6,90.69,156089.0,87.3012,87.4727,86.3387,86.4245,156089.0
2023-07-27 10:30:00,90.66,91.7,90.55,91.19,193434.0,86.3959,87.387,86.2911,86.901,193434.0
2023-07-27 11:00:00,91.2,91.98,91.2,91.98,177634.0,86.9105,87.6538,86.9105,87.6538,177634.0
2023-07-27 11:30:00,91.99,92.15,91.55,91.68,118569.0,87.6633,87.8158,87.244,87.3679,118569.0
2023-07-27 12:00:00,91.66,92.31,91.63,92.29,213989.0,87.3489,87.9683,87.3203,87.9492,213989.0
2023-07-27 12:30:00,92.25,92.51,92.17,92.36,159624.0,87.9111,88.1589,87.8349,88.0159,159624.0
2023-07-27 13:00:00,92.36,92.48,92.01,92.26,386534.0,88.0159,88.1303,87.6824,87.9206,386534.0
2023-07-27 13:30:00,92.26,92.46,91.87,91.92,337649.0,87.9206,88.1112,87.549,87.5966,337649.0
2023-07-27 14:00:00,91.94,92.05,90.74,90.81,411071.0,87.6157,87.7205,86.4721,86.5388,411071.0
2023-07-27 14:30:00,90.79,90.88,89.67,89.71,356889.0,86.5198,86.6055,85.4524,85.4906,356889.0
2023-07-27 15:00:00,89.68,90.48,89.66,90.16,216043.0,85.462,86.2244,85.4429,85.9194,216043.0
2023-07-27 15:30:00,90.16,90.5,89.86,90.44,1063012.0,85.9194,86.2434,85.6335,86.1862,1063012.0
2023-07-28 09:30:00,91.77,91.81,90.53,91.07,148086.0,87.4537,87.4918,86.272,86.7866,148086.0
2023-07-28 10:00:00,91.15,91.67,90.98,91.09,255620.0,86.8628,87.3584,86.7008,86.8057,255620.0
2023-07-28 10:30:00,91.13,91.73,91.13,91.66,154654.0,86.8438,87.4156,86.8438,87.3489,154654.0
2023-07-28 11:00:00,91.67,92.73,91.6,92.61,250854.0,87.3584,88.3685,87.2917,88.2542,250854.0
2023-07-28 11:30:00,92.62,92.71,92.28,92.48,108261.0,88.2637,88.3495,87.9397,88.1303,108261.0
2023-07-28 12:00:00,92.5,92.68,92.11,92.58,150680.0,88.1493,88.3209,87.7777,88.2256,150680.0
2023-07-28 12:30:00,92.59,92.61,92.27,92.4,101520.0,88.2351,88.2542,87.9302,88.054,101520.0
2023-07-28 13:00:00,92.37,92.4,92.08,92.24,167411.0,88.0255,88.054,87.7491,87.9016,167411.0
2023-07-28 13:30:00,92.23,92.67,91.95,92.64,356273.0,87.892,88.3113,87.6252,88.2828,356273.0
2023-07-28 14:00:00,92.63,92.75,92.46,92.72,114286.0,88.2732,88.3876,88.1112,88.359,114286.0
2023-07-28 14:30:00,92.72,92.84,92.46,92.73,121324.0,88.359,88.4734,88.1112,88.3685,121324.0
2023-07-28 15:00:00,92.74,93.07,92.65,92.84,205384.0,88.3781,88.6925,88.2923,88.4734,205384.0
2023-07-28 15:30:00,92.83,93.4,92.82,93.1,821073.0,88.4638,89.007,88.4543,88.7211,821073.0
2023-07-31 09:30:00,93.37,94.3,93.36,93.83,487132.0,88.9784,89.8647,88.9689,89.4168,487132.0
2023-07-31 10:00:00,93.84,94.25,93.39,93.76,120664.0,89.4263,89.817,88.9975,89.3501,120664.0
2023-07-31 10:30:00,93.81,93.83,93.41,93.51,161150.0,89.3977,89.4168,89.0165,89.1118,161150.0
2023-07-31 11:00:00,93.52,93.71,93.46,93.58,100815.0,89.1214,89.3024,89.0642,89.1785,100815.0
2023-07-31 11:30:00,93.6,93.75,93.38,93.49,97343.0,89.1976,89.3406,88.988,89.0928,97343.0
2023-07-31 12:00:00,93.5,94.02,93.49,94.0,117093.0,89.1023,89.5979,89.0928,89.5788,117093.0
2023-07-31 12:30:00,94.0,94.19,93.6,93.65,175446.0,89.5788,89.7599,89.1976,89.2453,175446.0
2023-07-31 13:00:00,93.64,93.72,93.28,93.61,220983.0,89.2357,89.312,88.8927,89.2071,220983.0
2023-07-31 13:30:00,93.6,93.65,93.38,93.53,64945.0,89.1976,89.2453,88.988,89.1309,64945.0
2023-07-31 14:00:00,93.55,93.74,93.51,93.71,64232.0,89.15,89.331,89.1118,89.3024,64232.0
2023-07-31 14:30:00,93.73,93.95,93.63,93.93,76088.0,89.3215,89.5311,89.2262,89.5121,76088.0
2023-07-31 15:00:00,93.94,93.94,93.67,93.75,84938.0,89.5216,89.5216,89.2643,89.3406,84938.0
2023-07-31 15:30:00,93.75,94.03,93.4,93.99,696819.0,89.3406,89.6074,89.007,89.5693,696819.0
2023-08-01 09:30:00,92.63,92.87,91.9,92.36,331364.0,88.2732,88.5019,87.5776,88.0159,331364.0
2023-08-01 10:00:00,92.39,93.18,92.18,92.56,180352.0,88.0445,88.7974,87.8444,88.2065,180352.0
2023-08-01 10:30:00,92.55,92.96,92.44,92.56,143349.0,88.197,88.5877,88.0922,88.2065,143349.0
2023-08-01 11:00:00,92.6,92.84,92.41,92.81,108443.0,88.2446,88.4734,88.0636,88.4448,108443.0
2023-08-01 11:30:00,92.84,93.07,92.67,93.02,75452.0,88.4734,88.6925,88.3113,88.6449,75452.0
2023-08-01 12:00:00,93.03,93.13,92.84,92.98,90100.0,88.6544,88.7497,88.4734,88.6068,90100.0
2023-08-01 12:30:00,92.97,93.19,92.88,93.13,47650.0,88.5972,88.8069,88.5115,88.7497,47650.0
2023-08-01 13:00:00,93.15,93.22,92.9,92.92,81142.0,88.7688,88.8355,88.5305,88.5496,81142.0
2023-08-01 13:30:00,92.92,93.03,92.76,92.96,78703.0,88.5496,88.6544,88.3971,88.5877,78703.0
2023-08-01 14:00:00,92.97,93.19,92.94,93.11,56961.0,88.5972,88.8069,88.5686,88.7307,56961.0
2023-08-01 14:30:00,93.13,93.4,93.04,93.37,121459.0,88.7497,89.007,88.6639,88.9784,121459.0
2023-08-01 15:00:00,93.39,93.71,93.3,93.39,118682.0,88.9975,89.3024,88.9117,88.9975,118682.0
2023-08-01 15:30:00,93.4,93.6,93.26,93.38,463109.0,89.007,89.1976,88.8736,88.988,463109.0
2023-08-02 09:30:00,92.24,92.5,91.4,91.6,143417.0,87.9016,88.1493,87.1011,87.2917,143417.0
2023-08-02 10:00:00,91.59,91.79,91.15,91.63,129266.0,87.2821,87.4727,86.8628,87.3203,129266.0
2023-08-02 10:30:00,91.62,91.75,90.98,91.07,138820.0,87.3107,87.4346,86.7008,86.7866,138820.0
2023-08-02 11:00:00,91.05,91.4,91.0,91.04,161743.0,86.7675,87.1011,86.7199,86.758,161743.0
2023-08-02 11:30:00,90.97,91.01,89.95,89.95,132356.0,86.6913,86.7294,85.7193,85.7193,132356.0
2023-08-02 12:00:00,89.95,90.38,89.95,90.3,59422.0,85.7193,86.1291,85.7193,86.0528,59422.0
2023-08-02 12:30:00,90.35,90.98,90.25,90.81,95845.0,86.1005,86.7008,86.0052,86.5388,95845.0
2023-08-02 13:00:00,90.8,90.95,90.72,90.87,63134.0,86.5293,86.6722,86.4531,86.596,63134.0
2023-08-02 13:30:00,90.87,91.08,90.53,90.53,94434.0,86.596,86.7961,86.272,86.272,94434.0
2023-08-02 14:00:00,90.53,90.91,90.51,90.82,112911.0,86.272,86.6341,86.2529,86.5484,112911.0
2023-08-02 14:30:00,90.81,91.05,90.77,90.92,81594.0,86.5388,86.7675,86.5007,86.6437,81594.0
2023-08-02 15:00:00,90.91,91.18,90.07,90.12,153853.0,86.6341,86.8914,85.8336,85.8813,153853.0
2023-08-02 15:30:00,90.13,90.38,90.03,90.19,826464.0,85.8908,86.1291,85.7955,85.948,826464.0
2023-08-03 09:30:00,88.86,89.08,87.71,88.76,434679.0,84.6805,84.8902,83.5846,84.5853,434679.0
2023-08-03 10:00:00,88.71,88.97,88.1,88.22,247871.0,84.5376,84.7854,83.9563,84.0706,247871.0
2023-08-03 10:30:00,88.19,88.61,88.03,88.6,245799.0,84.0421,84.4423,83.8896,84.4328,245799.0
2023-08-03 11:00:00,88.59,89.22,88.37,89.13,149361.0,84.4232,85.0236,84.2136,84.9378,149361.0
2023-08-03 11:30:00,89.13,89.58,89.12,89.49,102353.0,84.9378,85.3667,84.9283,85.2809,102353.0
2023-08-03 12:00:00,89.49,90.06,89.46,90.0,109184.0,85.2809,85.8241,85.2523,85.7669,109184.0
2023-08-03 12:30:00,90.01,90.61,89.93,90.48,137527.0,85.7765,86.3482,85.7002,86.2244,137527.0
2023-08-03 13:00:00,90.47,90.63,90.19,90.23,137294.0,86.2148,86.3673,85.948,85.9861,137294.0
2023-08-03 13:30:00,90.25,90.29,89.45,89.47,177125.0,86.0052,86.0433,85.2428,85.2619,177125.0
2023-08-03 14:00:00,89.47,89.7,89.27,89.52,132047.0,85.2619,85.481,85.0713,85.3095,132047.0
2023-08-03 14:30:00,89.53,89.55,89.13,89.48,222758.0,85.319,85.3381,84.9378,85.2714,222758.0
2023-08-03 15:00:00,89.52,89.53,88.87,89.1,245868.0,85.3095,85.319,84.6901,84.9093,245868.0
2023-08-03 15:30:00,89.09,89.68,89.09,89.47,707160.0,84.8997,85.462,84.8997,85.2619,707160.0
2023-08-04 09:30:00,86.02,87.13,82.7,83.3,1490595.0,81.9741,83.0319,78.8103,79.3821,1490595.0
2023-08-04 10:00:00,83.34,83.74,82.66,83.54,636008.0,79.4202,79.8014,78.7722,79.6108,636008.0
2023-08-04 10:30:00,83.56,83.71,82.87,83.35,358617.0,79.6298,79.7728,78.9723,79.4297,358617.0
2023-08-04 11:00:00,83.36,83.57,82.82,83.23,524324.0,79.4392,79.6394,78.9246,79.3153,524324.0
2023-08-04 11:30:00,83.24,84.11,83.0,83.94,368065.0,79.3249,80.154,79.0962,79.992,368065.0
2023-08-04 12:00:00,83.94,84.02,83.43,84.0,267407.0,79.992,80.0682,79.5059,80.0491,267407.0
2023-08-04 12:30:00,84.01,84.41,83.66,83.67,325492.0,80.0587,80.4398,79.7251,79.7347,325492.0
2023-08-04 13:00:00,83.67,84.09,83.66,83.91,240125.0,79.7347,80.1349,79.7251,79.9634,240125.0
2023-08-04 13:30:00,83.9,83.9,83.26,83.36,195650.0,79.9538,79.9538,79.3439,79.4392,195650.0
2023-08-04 14:00:00,83.34,83.35,82.48,82.71,263165.0,79.4202,79.4297,78.6006,78.8198,263165.0
2023-08-04 14:30:00,82.7,82.79,82.01,82.16,283817.0,78.8103,78.896,78.1527,78.2957,283817.0
2023-08-04 15:00:00,82.16,82.98,82.14,82.98,441921.0,78.2957,79.0771,78.2766,79.0771,441921.0
2023-08-04 15:30:00,83.01,83.55,82.62,83.5,1506054.0,79.1057,79.6203,78.734,79.5727,1506054.0
2023-08-07 09:30:00,83.7,84.44,83.63,83.99,334455.0,79.7632,80.4684,79.6965,80.0396,334455.0
2023-08-07 10:00:00,83.97,84.44,83.77,84.26,198936.0,80.0205,80.4684,79.83,80.2969,198936.0
2023-08-07 10:30:00,84.26,84.34,83.93,84.08,183492.0,80.2969,80.3731,79.9824,80.1254,183492.0
2023-08-07 11:00:00,84.08,84.08,83.52,83.66,110763.0,80.1254,80.1254,79.5917,79.7251,110763.0
2023-08-07 11:30:00,83.68,84.06,83.41,84.03,136596.0,79.7442,80.1063,79.4869,80.0777,136596.0
2023-08-07 12:00:00,84.09,84.21,83.91,84.01,119972.0,80.1349,80.2493,79.9634,80.0587,119972.0
2023-08-07 12:30:00,84.01,84.16,83.83,84.15,171695.0,80.0587,80.2016,79.8871,80.1921,171695.0
2023-08-07 13:00:00,84.17,84.2,83.8,83.95,88122.0,80.2111,80.2397,79.8585,80.0015,88122.0
2023-08-07 13:30:00,83.96,84.12,83.85,84.05,90936.0,80.011,80.1635,79.9062,80.0968,90936.0
2023-08-07 14:00:00,84.06,84.2,83.95,84.0,94856.0,80.1063,80.2397,80.0015,80.0491,94856.0
2023-08-07 14:30:00,84.0,84.29,84.0,84.22,116790.0,80.0491,80.3255,80.0491,80.2588,116790.0
2023-08-07 15:00:00,84.21,84.32,84.08,84.14,141294.0,80.2493,80.3541,80.1254,80.1825,141294.0
2023-08-07 15:30:00,84.13,84.85,84.11,84.83,495903.0,80.173,80.8592,80.154,80.8401,495903.0
2023-08-08 09:30:00,83.21,83.56,82.84,82.97,206238.0,79.2963,79.6298,78.9437,79.0676,206238.0
2023-08-08 10:00:00,82.87,82.94,82.41,82.69,132693.0,78.9723,79.039,78.5339,78.8007,132693.0
2023-08-08 10:30:00,82.67,82.76,82.33,82.35,126195.0,78.7817,78.8675,78.4577,78.4767,126195.0
2023-08-08 11:00:00,82.33,82.91,82.33,82.84,117405.0,78.4577,79.0104,78.4577,78.9437,117405.0
2023-08-08 11:30:00,82.83,82.98,82.63,82.88,75529.0,78.9342,79.0771,78.7436,78.9818,75529.0
2023-08-08 12:00:00,82.86,83.17,82.82,82.95,70820.0,78.9628,79.2582,78.9246,79.0485,70820.0
2023-08-08 12:30:00,82.96,83.07,82.81,83.0,77426.0,79.058,79.1629,78.9151,79.0962,77426.0
2023-08-08 13:00:00,83.01,83.44,83.0,83.35,53875.0,79.1057,79.5155,79.0962,79.4297,53875.0
2023-08-08 13:30:00,83.35,83.64,83.35,83.59,58773.0,79.4297,79.7061,79.4297,79.6584,58773.0
2023-08-08 14:00:00,83.6,83.85,83.45,83.84,59287.0,79.6679,79.9062,79.525,79.8967,59287.0
2023-08-08 14:30:00,83.85,84.31,83.8,84.26,180345.0,79.9062,80.3446,79.8585,80.2969,180345.0
2023-08-08 15:00:00,84.24,84.42,84.05,84.37,199443.0,80.2778,80.4494,80.0968,80.4017,199443.0
2023-08-08 15:30:00,84.38,84.69,84.23,84.54,556129.0,80.4113,80.7067,80.2683,80.5637,556129.0
2023-08-09 09:30:00,84.61,84.72,83.59,84.53,155524.0,80.6304,80.7353,79.6584,80.5542,155524.0
2023-08-09 10:00:00,84.56,84.89,84.51,84.84,176176.0,80.5828,80.8973,80.5351,80.8496,176176.0
2023-08-09 10:30:00,84.84,85.16,84.56,85.01,214464.0,80.8496,81.1546,80.5828,81.0116,214464.0
2023-08-09 11:00:00,84.98,85.0,84.14,84.38,345936.0,80.983,81.0021,80.1825,80.4113,345936.0
2023-08-09 11:30:00,84.35,84.6,84.22,84.47,106870.0,80.3827,80.6209,80.2588,80.497,106870.0
2023-08-09 12:00:00,84.46,84.79,84.41,84.71,98668.0,80.4875,80.802,80.4398,80.7257,98668.0
2023-08-09 12:30:00,84.7,84.82,84.54,84.65,106095.0,80.7162,80.8306,80.5637,80.6686,106095.0
2023-08-09 13:00:00,84.64,85.34,84.58,84.95,222863.0,80.659,81.3261,80.6019,80.9545,222863.0
2023-08-09 13:30:00,84.97,85.33,84.83,85.05,275454.0,80.9735,81.3166,80.8401,81.0497,275454.0
2023-08-09 14:00:00,84.98,85.15,84.88,85.08,87284.0,80.983,81.145,80.8877,81.0783,87284.0
2023-08-09 14:30:00,85.1,85.31,85.04,85.1,243435.0,81.0974,81.2975,81.0402,81.0974,243435.0
2023-08-09 15:00:00,85.11,85.11,84.4,84.43,224783.0,81.1069,81.1069,80.4303,80.4589,224783.0
2023-08-09 15:30:00,84.42,84.55,83.87,84.06,961531.0,80.4494,80.5733,79.9252,80.1063,961531.0
2023-08-10 09:30:00,85.06,85.07,84.11,84.79,237717.0,81.0593,81.0688,80.154,80.802,237717.0
2023-08-10 10:00:00,84.82,85.13,84.74,84.9,154691.0,80.8306,81.126,80.7543,80.9068,154691.0
2023-08-10 10:30:00,84.91,85.07,83.84,83.9,193091.0,80.9163,81.0688,79.8967,79.9538,193091.0
2023-08-10 11:00:00,83.91,84.03,83.4,83.61,136126.0,79.9634,80.0777,79.4774,79.6775,136126.0
2023-08-10 11:30:00,83.61,83.98,83.12,83.17,106262.0,79.6775,80.0301,79.2105,79.2582,106262.0
2023-08-10 12:00:00,83.15,83.39,82.85,83.22,97558.0,79.2391,79.4678,78.9532,79.3058,97558.0
2023-08-10 12:30:00,83.23,83.56,82.99,83.09,83024.0,79.3153,79.6298,79.0866,79.1819,83024.0
2023-08-10 13:00:00,83.07,83.3,82.94,83.07,101339.0,79.1629,79.3821,79.039,79.1629,101339.0
2023-08-10 13:30:00,83.02,83.02,82.5,82.6,100545.0,79.1152,79.1152,78.6197,78.715,100545.0
2023-08-10 14:00:00,82.61,83.45,82.61,83.36,112846.0,78.7245,79.525,78.7245,79.4392,112846.0
2023-08-10 14:30:00,83.38,83.84,83.37,83.84,102476.0,79.4583,79.8967,79.4488,79.8967,102476.0
2023-08-10 15:00:00,83.84,84.07,83.58,83.69,153023.0,79.8967,80.1158,79.6489,79.7537,153023.0
2023-08-10 15:30:00,83.69,83.69,83.15,83.3,601551.0,79.7537,79.7537,79.2391,79.3821,601551.0
2023-08-11 09:30:00,82.37,82.84,82.22,82.37,134896.0,78.4958,78.9437,78.3529,78.4958,134896.0
2023-08-11 10:00:00,82.47,83.03,82.38,82.85,114669.0,78.5911,79.1248,78.5053,78.9532,114669.0
2023-08-11 10:30:00,82.87,83.01,82.19,82.26,95679.0,78.9723,79.1057,78.3243,78.391,95679.0
2023-08-11 11:00:00,82.28,82.4,82.08,82.13,82649.0,78.41,78.5244,78.2194,78.2671,82649.0
2023-08-11 11:30:00,82.08,82.47,81.92,82.45,66156.0,78.2194,78.5911,78.067,78.572,66156.0
2023-08-11 12:00:00,82.48,82.65,82.18,82.3,68208.0,78.6006,78.7626,78.3147,78.4291,68208.0
2023-08-11 12:30:00,82.3,82.4,82.04,82.14,71436.0,78.4291,78.5244,78.1813,78.2766,71436.0
2023-08-11 13:00:00,82.11,82.22,81.81,82.02,118645.0,78.248,78.3529,77.9621,78.1623,118645.0
2023-08-11 13:30:00,82.05,82.12,81.66,81.85,112185.0,78.1908,78.2576,77.8192,78.0003,112185.0
2023-08-11 14:00:00,81.86,82.01,81.76,81.92,77809.0,78.0098,78.1527,77.9145,78.067,77809.0
2023-08-11 14:30:00,81.91,82.2,81.84,82.16,83823.0,78.0574,78.3338,77.9907,78.2957,83823.0
2023-08-11 15:00:00,82.15,82.16,81.72,81.85,137037.0,78.2861,78.2957,77.8764,78.0003,137037.0
2023-08-11 15:30:00,81.84,81.93,81.62,81.8,556208.0,77.9907,78.0765,77.7811,77.9526,556208.0
2023-08-14 09:30:00,81.55,82.07,81.35,81.91,192171.0,77.7144,78.2099,77.5238,78.0574,192171.0
2023-08-14 10:00:00,81.98,82.16,81.62,81.88,192897.0,78.1241,78.2957,77.7811,78.0288,192897.0
2023-08-14 10:30:00,81.89,82.6,81.8,82.56,113947.0,78.0384,78.715,77.9526,78.6769,113947.0
2023-08-14 11:00:00,82.59,82.67,82.24,82.36,92622.0,78.7055,78.7817,78.3719,78.4863,92622.0
2023-08-14 11:30:00,82.42,82.64,82.2,82.51,134179.0,78.5434,78.7531,78.3338,78.6292,134179.0
2023-08-14 12:00:00,82.51,82.61,82.39,82.52,94129.0,78.6292,78.7245,78.5149,78.6387,94129.0
2023-08-14 12:30:00,82.53,82.65,82.45,82.61,96671.0,78.6483,78.7626,78.572,78.7245,96671.0
2023-08-14 13:00:00,82.63,82.73,82.52,82.61,78931.0,78.7436,78.8389,78.6387,78.7245,78931.0
2023-08-14 13:30:00,82.62,82.67,82.46,82.66,90105.0,78.734,78.7817,78.5816,78.7722,90105.0
2023-08-14 14:00:00,82.68,82.68,82.4,82.57,60646.0,78.7912,78.7912,78.5244,78.6864,60646.0
2023-08-14 14:30:00,82.57,82.77,82.47,82.65,83764.0,78.6864,78.877,78.5911,78.7626,83764.0
2023-08-14 15:00:00,82.64,82.75,82.51,82.61,136344.0,78.7531,78.8579,78.6292,78.7245,136344.0
2023-08-14 15:30:00,82.61,83.05,82.57,83.04,630757.0,78.7245,79.1438,78.6864,79.1343,630757.0
2023-08-15 09:30:00,82.38,82.67,81.94,82.29,166483.0,78.5053,78.7817,78.086,78.4196,166483.0
2023-08-15 10:00:00,82.28,82.39,81.94,82.27,150864.0,78.41,78.5149,78.086,78.4005,150864.0
2023-08-15 10:30:00,82.25,82.44,81.97,81.98,160005.0,78.3814,78.5625,78.1146,78.1241,160005.0
2023-08-15 11:00:00,81.99,82.2,81.73,81.9,118243.0,78.1337,78.3338,77.8859,78.0479,118243.0
2023-08-15 11:30:00,81.88,82.14,81.84,82.04,72599.0,78.0288,78.2766,77.9907,78.1813,72599.0
2023-08-15 12:00:00,82.03,82.14,81.74,81.83,66909.0,78.1718,78.2766,77.8954,77.9812,66909.0
2023-08-15 12:30:00,81.84,81.86,81.42,81.65,127255.0,77.9907,78.0098,77.5905,77.8097,127255.0
2023-08-15 13:00:00,81.63,81.89,81.49,81.8,95777.0,77.7906,78.0384,77.6572,77.9526,95777.0
2023-08-15 13:30:00,81.8,81.85,81.46,81.55,90150.0,77.9526,78.0003,77.6286,77.7144,90150.0
2023-08-15 14:00:00,81.55,81.62,81.35,81.45,91610.0,77.7144,77.7811,77.5238,77.6191,91610.0
2023-08-15 14:30:00,81.46,81.65,81.43,81.6,84133.0,77.6286,77.8097,77.6,77.762,84133.0
2023-08-15 15:00:00,81.6,81.63,81.06,81.06,155061.0,77.762,77.7906,77.2474,77.2474,155061.0
2023-08-15 15:30:00,81.06,81.19,80.83,80.88,588157.0,77.2474,77.3713,77.0282,77.0759,588157.0
2023-08-16 09:30:00,80.48,80.93,80.16,80.73,253069.0,76.6947,77.1235,76.3897,76.9329,253069.0
2023-08-16 10:00:00,80.72,80.77,80.25,80.43,81808.0,76.9234,76.9711,76.4755,76.647,81808.0
2023-08-16 10:30:00,80.4,80.77,80.4,80.74,66770.0,76.6185,76.9711,76.6185,76.9425,66770.0
2023-08-16 11:00:00,80.74,80.96,80.61,80.65,63702.0,76.9425,77.1521,76.8186,76.8567,63702.0
2023-08-16 11:30:00,80.65,80.71,80.25,80.3,153737.0,76.8567,76.9139,76.4755,76.5232,153737.0
2023-08-16 12:00:00,80.3,80.5,80.01,80.11,117201.0,76.5232,76.7138,76.2468,76.3421,117201.0
2023-08-16 12:30:00,80.12,80.31,80.02,80.12,85878.0,76.3516,76.5327,76.2563,76.3516,85878.0
2023-08-16 13:00:00,80.12,80.25,80.05,80.12,110255.0,76.3516,76.4755,76.2849,76.3516,110255.0
2023-08-16 13:30:00,80.1,80.46,80.08,80.34,64335.0,76.3326,76.6756,76.3135,76.5613,64335.0
2023-08-16 14:00:00,80.31,80.54,79.98,80.49,118455.0,76.5327,76.7519,76.2182,76.7042,118455.0
2023-08-16 14:30:00,80.48,80.63,80.08,80.15,75774.0,76.6947,76.8376,76.3135,76.3802,75774.0
2023-08-16 15:00:00,80.14,80.14,79.62,79.84,196412.0,76.3707,76.3707,75.8751,76.0848,196412.0
2023-08-16 15:30:00,79.85,79.99,79.67,79.74,620663.0,76.0943,76.2277,75.9228,75.9895,620663.0
2023-08-17 09:30:00,79.98,79.98,79.32,79.5,228034.0,76.2182,76.2182,75.5893,75.7608,228034.0
2023-08-17 10:00:00,79.48,79.57,78.9,78.92,152451.0,75.7417,75.8275,75.189,75.2081,152451.0
2023-08-17 10:30:00,78.93,79.39,78.84,79.23,120861.0,75.2176,75.656,75.1318,75.5035,120861.0
2023-08-17 11:00:00,79.22,79.24,78.97,79.06,116736.0,75.494,75.513,75.2557,75.3415,116736.0
2023-08-17 11:30:00,79.05,79.46,78.97,79.45,80566.0,75.332,75.7227,75.2557,75.7131,80566.0
2023-08-17 12:00:00,79.44,79.71,79.25,79.68,92160.0,75.7036,75.9609,75.5225,75.9323,92160.0
2023-08-17 12:30:00,79.69,79.77,79.44,79.75,105522.0,75.9419,76.0181,75.7036,75.999,105522.0
2023-08-17 13:00:00,79.78,79.78,79.45,79.48,89628.0,76.0276,76.0276,75.7131,75.7417,89628.0
2023-08-17 13:30:00,79.46,79.63,79.29,79.53,153178.0,75.7227,75.8847,75.5607,75.7894,153178.0
2023-08-17 14:00:00,79.52,79.53,79.28,79.46,93442.0,75.7798,75.7894,75.5511,75.7227,93442.0
2023-08-17 14:30:00,79.47,79.47,79.05,79.15,125825.0,75.7322,75.7322,75.332,75.4272,125825.0
2023-08-17 15:00:00,79.13,79.36,78.84,79.34,221415.0,75.4082,75.6274,75.1318,75.6083,221415.0
2023-08-17 15:30:00,79.36,79.38,79.08,79.09,418933.0,75.6274,75.6464,75.3605,75.3701,418933.0
2023-08-18 09:30:00,78.39,79.16,77.59,78.66,424395.0,74.703,75.4368,73.9406,74.9603,424395.0
2023-08-18 10:00:00,78.66,79.04,78.44,78.97,132945.0,74.9603,75.3224,74.7506,75.2557,132945.0
2023-08-18 10:30:00,78.95,79.42,78.76,78.96,226255.0,75.2367,75.6845,75.0556,75.2462,226255.0
2023-08-18 11:00:00,78.99,79.15,78.76,78.8,152551.0,75.2748,75.4272,75.0556,75.0937,152551.0
2023-08-18 11:30:00,78.81,79.14,78.59,79.09,78629.0,75.1032,75.4177,74.8936,75.3701,78629.0
2023-08-18 12:00:00,79.1,79.17,78.81,78.83,97277.0,75.3796,75.4463,75.1032,75.1223,97277.0
2023-08-18 12:30:00,78.83,79.24,78.81,79.08,68239.0,75.1223,75.513,75.1032,75.3605,68239.0
2023-08-18 13:00:00,79.1,79.2,78.8,79.09,133516.0,75.3796,75.4749,75.0937,75.3701,133516.0
2023-08-18 13:30:00,79.12,79.19,78.92,79.17,102958.0,75.3987,75.4654,75.2081,75.4463,102958.0
2023-08-18 14:00:00,79.16,79.41,79.12,79.39,83060.0,75.4368,75.675,75.3987,75.656,83060.0
2023-08-18 14:30:00,79.4,79.7,79.34,79.37,92734.0,75.6655,75.9514,75.6083,75.6369,92734.0
2023-08-18 15:00:00,79.36,79.5,79.18,79.28,129317.0,75.6274,75.7608,75.4558,75.5511,129317.0
2023-08-18 15:30:00,79.28,79.78,79.23,79.4,477682.0,75.5511,76.0276,75.5035,75.6655,477682.0
2023-08-21 09:30:00,79.75,80.07,79.54,80.0,188783.0,76.386,76.6925,76.1849,76.6255,188783.0
2023-08-21 10:00:00,80.0,80.07,79.49,79.52,171617.0,76.6255,76.6925,76.137,76.1657,171617.0
2023-08-21 10:30:00,79.53,79.82,79.46,79.51,159221.0,76.1753,76.4531,76.1082,76.1561,159221.0
2023-08-21 11:00:00,79.5,79.52,79.08,79.27,99186.0,76.1466,76.1657,75.7443,75.9263,99186.0
2023-08-21 11:30:00,79.26,79.39,79.06,79.18,111523.0,75.9167,76.0412,75.7251,75.8401,111523.0
2023-08-21 12:00:00,79.17,79.66,79.09,79.64,82349.0,75.8305,76.2998,75.7538,76.2806,82349.0
2023-08-21 12:30:00,79.63,79.82,79.58,79.76,59963.0,76.2711,76.4531,76.2232,76.3956,59963.0
2023-08-21 13:00:00,79.77,80.22,79.72,80.15,80926.0,76.4052,76.8362,76.3573,76.7691,80926.0
2023-08-21 13:30:00,80.14,80.37,80.1,80.33,140400.0,76.7596,76.9799,76.7212,76.9415,140400.0
2023-08-21 14:00:00,80.33,80.45,80.18,80.33,145778.0,76.9415,77.0565,76.7979,76.9415,145778.0
2023-08-21 14:30:00,80.33,80.52,80.25,80.52,137107.0,76.9415,77.1235,76.8649,77.1235,137107.0
2023-08-21 15:00:00,80.53,80.81,80.53,80.62,190537.0,77.1331,77.4013,77.1331,77.2193,190537.0
2023-08-21 15:30:00,80.6,80.78,80.41,80.52,553748.0,77.2002,77.3726,77.0182,77.1235,553748.0
2023-08-22 09:30:00,81.57,81.86,80.6,80.72,176696.0,78.1292,78.407,77.2002,77.3151,176696.0
2023-08-22 10:00:00,80.75,81.01,80.58,80.65,80926.0,77.3438,77.5929,77.181,77.248,80926.0
2023-08-22 10:30:00,80.65,80.84,80.38,80.81,64171.0,77.248,77.43,76.9894,77.4013,64171.0
2023-08-22 11:00:00,80.82,80.84,80.51,80.7,100018.0,77.4109,77.43,77.1139,77.2959,100018.0
2023-08-22 11:30:00,80.69,80.77,80.01,80.16,88985.0,77.2864,77.363,76.635,76.7787,88985.0
2023-08-22 12:00:00,80.14,80.19,79.72,79.8,63285.0,76.7596,76.8074,76.3573,76.4339,63285.0
2023-08-22 12:30:00,79.79,80.18,79.71,79.98,61792.0,76.4243,76.7979,76.3477,76.6063,61792.0
2023-08-22 13:00:00,79.96,80.02,79.74,79.88,56298.0,76.5871,76.6446,76.3764,76.5105,56298.0
2023-08-22 13:30:00,79.9,80.04,79.8,79.97,57056.0,76.5297,76.6638,76.4339,76.5967,57056.0
2023-08-22 14:00:00,79.96,79.98,79.71,79.97,73964.0,76.5871,76.6063,76.3477,76.5967,73964.0
2023-08-22 14:30:00,79.97,80.15,79.9,80.0,74355.0,76.5967,76.7691,76.5297,76.6255,74355.0
2023-08-22 15:00:00,80.0,80.53,80.0,80.38,114099.0,76.6255,77.1331,76.6255,76.9894,114099.0
2023-08-22 15:30:00,80.4,80.43,80.11,80.23,411029.0,77.0086,77.0373,76.7308,76.8458,411029.0
2023-08-23 09:30:00,78.55,80.34,78.51,80.07,315953.0,75.2366,76.9511,75.1983,76.6925,315953.0
2023-08-23 10:00:00,80.11,80.67,79.91,80.44,256702.0,76.7308,77.2672,76.5393,77.0469,256702.0
2023-08-23 10:30:00,80.46,80.83,80.41,80.65,183447.0,77.0661,77.4205,77.0182,77.248,183447.0
2023-08-23 11:00:00,80.66,80.96,80.6,80.6,157776.0,77.2576,77.545,77.2002,77.2002,157776.0
2023-08-23 11:30:00,80.61,80.83,80.54,80.73,158937.0,77.2097,77.4205,77.1427,77.3247,158937.0
2023-08-23 12:00:00,80.73,80.83,80.44,80.77,121517.0,77.3247,77.4205,77.0469,77.363,121517.0
2023-08-23 12:30:00,80.8,81.06,80.73,80.93,81513.0,77.3917,77.6407,77.3247,77.5162,81513.0
2023-08-23 13:00:00,80.93,81.22,80.9,81.19,73087.0,77.5162,77.794,77.4875,77.7653,73087.0
2023-08-23 13:30:00,81.2,81.35,81.05,81.3,101884.0,77.7748,77.9185,77.6312,77.8706,101884.0
2023-08-23 14:00:00,81.31,81.38,81.13,81.18,171155.0,77.8802,77.9473,77.7078,77.7557,171155.0
2023-08-23 14:30:00,81.18,81.22,80.93,81.21,169961.0,77.7557,77.794,77.5162,77.7844,169961.0
2023-08-23 15:00:00,81.19,81.5,81.11,81.3,312895.0,77.7653,78.0622,77.6886,77.8706,312895.0
2023-08-23 15:30:00,81.29,81.29,80.47,80.59,888670.0,77.861,77.861,77.0756,77.1906,888670.0
2023-08-24 09:30:00,81.16,81.44,80.51,80.79,256365.0,77.7365,78.0047,77.1139,77.3821,256365.0
2023-08-24 10:00:00,80.82,80.91,79.72,79.75,110612.0,77.4109,77.4971,76.3573,76.386,110612.0
2023-08-24 10:30:00,79.75,79.88,79.16,79.19,176391.0,76.386,76.5105,75.8209,75.8496,176391.0
2023-08-24 11:00:00,79.17,79.17,78.49,78.61,189117.0,75.8305,75.8305,75.1792,75.2941,189117.0
2023-08-24 11:30:00,78.6,78.69,77.93,77.94,243912.0,75.2845,75.3707,74.6428,74.6524,243912.0
2023-08-24 12:00:00,77.95,78.25,77.85,78.06,192325.0,74.6619,74.9493,74.5662,74.7673,192325.0
2023-08-24 12:30:00,78.09,78.53,78.02,78.33,255922.0,74.796,75.2175,74.729,75.0259,255922.0
2023-08-24 13:00:00,78.33,78.53,78.2,78.28,109423.0,75.0259,75.2175,74.9014,74.978,109423.0
2023-08-24 13:30:00,78.25,78.38,78.15,78.25,75984.0,74.9493,75.0738,74.8535,74.9493,75984.0
2023-08-24 14:00:00,78.25,78.61,78.25,78.53,63107.0,74.9493,75.2941,74.9493,75.2175,63107.0
2023-08-24 14:30:00,78.51,78.69,78.08,78.27,112896.0,75.1983,75.3707,74.7865,74.9684,112896.0
2023-08-24 15:00:00,78.24,78.31,77.91,78.08,187864.0,74.9397,75.0067,74.6236,74.7865,187864.0
2023-08-24 15:30:00,78.08,78.22,77.59,77.72,744194.0,74.7865,74.9205,74.3171,74.4416,744194.0
2023-08-25 09:30:00,78.07,78.46,77.94,78.34,160413.0,74.7769,75.1504,74.6524,75.0355,160413.0
2023-08-25 10:00:00,78.32,79.07,77.8,77.99,143814.0,75.0163,75.7347,74.5183,74.7002,143814.0
2023-08-25 10:30:00,77.92,78.03,77.22,77.29,150851.0,74.6332,74.7386,73.9627,74.0298,150851.0
2023-08-25 11:00:00,77.29,78.51,77.22,78.51,192147.0,74.0298,75.1983,73.9627,75.1983,192147.0
2023-08-25 11:30:00,78.5,78.57,77.9,77.98,153707.0,75.1887,75.2558,74.614,74.6907,153707.0
2023-08-25 12:00:00,77.99,78.6,77.97,78.58,130811.0,74.7002,75.2845,74.6811,75.2654,130811.0
2023-08-25 12:30:00,78.62,78.76,78.46,78.68,61410.0,75.3037,75.4378,75.1504,75.3611,61410.0
2023-08-25 13:00:00,78.67,78.93,78.52,78.61,103070.0,75.3516,75.6006,75.2079,75.2941,103070.0
2023-08-25 13:30:00,78.6,78.82,78.44,78.77,87298.0,75.2845,75.4952,75.1313,75.4473,87298.0
2023-08-25 14:00:00,78.74,79.35,78.65,79.35,118540.0,75.4186,76.0029,75.3324,76.0029,118540.0
2023-08-25 14:30:00,79.35,79.53,79.19,79.41,166541.0,76.0029,76.1753,75.8496,76.0603,166541.0
2023-08-25 15:00:00,79.43,79.67,79.31,79.56,147002.0,76.0795,76.3094,75.9646,76.204,147002.0
2023-08-25 15:30:00,79.56,79.65,79.26,79.4,506873.0,76.204,76.2902,75.9167,76.0508,506873.0
2023-08-28 09:30:00,80.1,80.75,79.99,80.54,179622.0,76.7212,77.3438,76.6159,77.1427,179622.0
2023-08-28 10:00:00,80.53,80.58,80.14,80.55,88570.0,77.1331,77.181,76.7596,77.1523,88570.0
2023-08-28 10:30:00,80.56,80.6,79.86,80.08,73424.0,77.1618,77.2002,76.4914,76.7021,73424.0
2023-08-28 11:00:00,80.09,80.31,79.98,80.17,44574.0,76.7117,76.9224,76.6063,76.7883,44574.0
2023-08-28 11:30:00,80.21,80.32,79.86,80.04,60311.0,76.8266,76.932,76.4914,76.6638,60311.0
2023-08-28 12:00:00,80.03,80.09,79.9,79.95,39389.0,76.6542,76.7117,76.5297,76.5776,39389.0
2023-08-28 12:30:00,79.95,80.55,79.94,80.53,61995.0,76.5776,77.1523,76.568,77.1331,61995.0
2023-08-28 13:00:00,80.53,80.68,80.45,80.52,59937.0,77.1331,77.2768,77.0565,77.1235,59937.0
2023-08-28 13:30:00,80.54,80.58,79.63,79.7,73267.0,77.1427,77.181,76.2711,76.3381,73267.0
2023-08-28 14:00:00,79.7,79.94,79.69,79.92,69075.0,76.3381,76.568,76.3285,76.5488,69075.0
2023-08-28 14:30:00,79.92,80.07,79.81,79.97,58097.0,76.5488,76.6925,76.4435,76.5967,58097.0
2023-08-28 15:00:00,79.99,80.16,79.92,80.03,94778.0,76.6159,76.7787,76.5488,76.6542,94778.0
2023-08-28 15:30:00,80.01,80.37,79.93,80.32,491402.0,76.635,76.9799,76.5584,76.932,491402.0
2023-08-29 09:30:00,79.89,80.84,79.62,80.75,89431.0,76.5201,77.43,76.2615,77.3438,89431.0
2023-08-29 10:00:00,80.7,81.48,80.7,81.45,139188.0,77.2959,78.043,77.2959,78.0143,139188.0
2023-08-29 10:30:00,81.45,81.75,81.3,81.43,97170.0,78.0143,78.3016,77.8706,77.9951,97170.0
2023-08-29 11:00:00,81.44,81.94,81.44,81.84,105799.0,78.0047,78.4836,78.0047,78.3878,105799.0
2023-08-29 11:30:00,81.84,82.08,81.78,81.87,96114.0,78.3878,78.6177,78.3304,78.4166,96114.0
2023-08-29 12:00:00,81.86,82.17,81.62,82.11,200887.0,78.407,78.7039,78.1771,78.6465,200887.0
2023-08-29 12:30:00,82.11,82.15,81.82,82.13,82434.0,78.6465,78.6848,78.3687,78.6656,82434.0
2023-08-29 13:00:00,82.14,82.22,82.02,82.03,83714.0,78.6752,78.7518,78.5603,78.5698,83714.0
2023-08-29 13:30:00,82.03,82.16,81.84,82.02,164326.0,78.5698,78.6943,78.3878,78.5603,164326.0
2023-08-29 14:00:00,82.03,82.19,81.95,82.04,99385.0,78.5698,78.7231,78.4932,78.5794,99385.0
2023-08-29 14:30:00,82.04,82.21,82.03,82.09,121089.0,78.5794,78.7422,78.5698,78.6273,121089.0
2023-08-29 15:00:00,82.08,82.2,81.92,82.12,198166.0,78.6177,78.7327,78.4645,78.656,198166.0
2023-08-29 15:30:00,82.11,82.24,81.86,81.93,512971.0,78.6465,78.771,78.407,78.4741,512971.0
2023-08-30 09:30:00,81.59,81.74,80.34,81.61,384703.0,78.1484,78.2921,76.9511,78.1675,384703.0
2023-08-30 10:00:00,81.62,81.82,80.74,80.95,204744.0,78.1771,78.3687,77.3342,77.5354,204744.0
2023-08-30 10:30:00,80.97,81.69,80.95,81.66,220425.0,77.5545,78.2442,77.5354,78.2154,220425.0
2023-08-30 11:00:00,81.65,81.76,81.48,81.71,148035.0,78.2059,78.3112,78.043,78.2633,148035.0
2023-08-30 11:30:00,81.7,82.2,81.7,82.2,185241.0,78.2538,78.7327,78.2538,78.7327,185241.0
2023-08-30 12:00:00,82.19,82.36,82.07,82.23,179361.0,78.7231,78.8859,78.6081,78.7614,179361.0
2023-08-30 12:30:00,82.25,82.36,82.13,82.25,101865.0,78.7806,78.8859,78.6656,78.7806,101865.0
2023-08-30 13:00:00,82.23,82.25,82.02,82.07,98731.0,78.7614,78.7806,78.5603,78.6081,98731.0
2023-08-30 13:30:00,82.08,82.23,81.76,81.93,107394.0,78.6177,78.7614,78.3112,78.4741,107394.0
2023-08-30 14:00:00,81.93,82.01,81.65,81.74,124936.0,78.4741,78.5507,78.2059,78.2921,124936.0
2023-08-30 14:30:00,81.74,82.17,81.74,82.1,94537.0,78.2921,78.7039,78.2921,78.6369,94537.0
2023-08-30 15:00:00,82.1,82.26,82.02,82.08,135209.0,78.6369,78.7901,78.5603,78.6177,135209.0
2023-08-30 15:30:00,82.09,82.21,81.9,82.02,508411.0,78.6273,78.7422,78.4453,78.5603,508411.0
2023-08-31 09:30:00,82.31,82.43,81.55,82.41,157629.0,78.838,78.953,78.1101,78.9338,157629.0
2023-08-31 10:00:00,82.42,82.43,82.09,82.39,95491.0,78.9434,78.953,78.6273,78.9146,95491.0
2023-08-31 10:30:00,82.4,82.76,82.32,82.39,140523.0,78.9242,79.269,78.8476,78.9146,140523.0
2023-08-31 11:00:00,82.38,82.4,82.07,82.22,105039.0,78.9051,78.9242,78.6081,78.7518,105039.0
2023-08-31 11:30:00,82.19,82.23,81.94,82.1,112897.0,78.7231,78.7614,78.4836,78.6369,112897.0
2023-08-31 12:00:00,82.1,82.46,81.95,81.99,128465.0,78.6369,78.9817,78.4932,78.5315,128465.0
2023-08-31 12:30:00,81.98,82.08,81.76,82.0,50926.0,78.5219,78.6177,78.3112,78.5411,50926.0
2023-08-31 13:00:00,81.99,82.33,81.96,82.3,51409.0,78.5315,78.8572,78.5028,78.8284,51409.0
2023-08-31 13:30:00,82.3,82.34,82.01,82.1,59322.0,78.8284,78.8668,78.5507,78.6369,59322.0
2023-08-31 14:00:00,82.12,82.39,82.11,82.26,57677.0,78.656,78.9146,78.6465,78.7901,57677.0
2023-08-31 14:30:00,82.26,82.29,81.97,82.0,93021.0,78.7901,78.8189,78.5124,78.5411,93021.0
2023-08-31 15:00:00,81.97,82.21,81.96,82.12,82986.0,78.5124,78.7422,78.5028,78.656,82986.0
2023-08-31 15:30:00,82.12,82.21,81.79,81.82,460251.0,78.656,78.7422,78.34,78.3687,460251.0
2023-09-01 09:30:00,82.84,82.88,81.62,82.25,131446.0,79.3457,79.384,78.1771,78.7806,131446.0
2023-09-01 10:00:00,82.24,82.5,81.85,82.4,55142.0,78.771,79.02,78.3974,78.9242,55142.0
2023-09-01 10:30:00,82.4,82.4,81.96,82.14,81367.0,78.9242,78.9242,78.5028,78.6752,81367.0
2023-09-01 11:00:00,82.13,82.42,82.09,82.25,40927.0,78.6656,78.9434,78.6273,78.7806,40927.0
2023-09-01 11:30:00,82.31,82.31,82.0,82.05,56983.0,78.838,78.838,78.5411,78.589,56983.0
2023-09-01 12:00:00,81.98,82.27,81.87,82.18,40759.0,78.5219,78.7997,78.4166,78.7135,40759.0
2023-09-01 12:30:00,82.16,82.39,82.05,82.32,40583.0,78.6943,78.9146,78.589,78.8476,40583.0
2023-09-01 13:00:00,82.33,82.41,82.15,82.16,39504.0,78.8572,78.9338,78.6848,78.6943,39504.0
2023-09-01 13:30:00,82.15,82.26,82.06,82.26,49488.0,78.6848,78.7901,78.5986,78.7901,49488.0
2023-09-01 14:00:00,82.26,82.39,82.06,82.13,42725.0,78.7901,78.9146,78.5986,78.6656,42725.0
2023-09-01 14:30:00,82.13,82.22,82.01,82.2,57824.0,78.6656,78.7518,78.5507,78.7327,57824.0
2023-09-01 15:00:00,82.21,82.29,82.08,82.27,67262.0,78.7422,78.8189,78.6177,78.7997,67262.0
2023-09-01 15:30:00,82.28,82.4,82.07,82.3,260926.0,78.8093,78.9242,78.6081,78.8284,260926.0
2023-09-05 09:30:00,81.69,81.77,80.93,81.13,239494.0,78.2442,78.3208,77.5162,77.7078,239494.0
2023-09-05 10:00:00,81.15,81.96,81.12,81.62,104449.0,77.727,78.5028,77.6982,78.1771,104449.0
2023-09-05 10:30:00,81.6,82.05,81.5,81.86,98482.0,78.158,78.589,78.0622,78.407,98482.0
2023-09-05 11:00:00,81.87,82.32,81.76,81.77,64705.0,78.4166,78.8476,78.3112,78.3208,64705.0
2023-09-05 11:30:00,81.76,81.88,81.66,81.8,114926.0,78.3112,78.4262,78.2154,78.3495,114926.0
2023-09-05 12:00:00,81.77,82.1,81.71,82.05,207686.0,78.3208,78.6369,78.2633,78.589,207686.0
2023-09-05 12:30:00,82.06,82.32,82.04,82.3,59723.0,78.5986,78.8476,78.5794,78.8284,59723.0
2023-09-05 13:00:00,82.3,82.34,81.86,81.87,73058.0,78.8284,78.8668,78.407,78.4166,73058.0
2023-09-05 13:30:00,81.89,81.97,81.73,81.92,97477.0,78.4357,78.5124,78.2825,78.4645,97477.0
2023-09-05 14:00:00,81.93,82.14,81.74,82.1,100842.0,78.4741,78.6752,78.2921,78.6369,100842.0
2023-09-05 14:30:00,82.11,82.11,81.92,82.01,53406.0,78.6465,78.6465,78.4645,78.5507,53406.0
2023-09-05 15:00:00,82.01,82.01,81.54,81.77,98631.0,78.5507,78.5507,78.1005,78.3208,98631.0
2023-09-05 15:30:00,81.78,81.98,81.51,81.58,299070.0,78.3304,78.5219,78.0718,78.1388,299070.0
2023-09-06 09:30:00,81.72,82.59,81.34,82.24,112381.0,78.2729,79.1062,77.9089,78.771,112381.0
2023-09-06 10:00:00,82.2,82.46,81.76,82.05,270361.0,78.7327,78.9817,78.3112,78.589,270361.0
2023-09-06 10:30:00,82.04,82.3,81.3,81.35,200618.0,78.5794,78.8284,77.8706,77.9185,200618.0
2023-09-06 11:00:00,81.33,81.33,80.88,81.12,108313.0,77.8994,77.8994,77.4683,77.6982,108313.0
2023-09-06 11:30:00,81.13,81.17,80.83,80.86,70549.0,77.7078,77.7461,77.4205,77.4492,70549.0
2023-09-06 12:00:00,80.85,80.94,80.54,80.54,74610.0,77.4396,77.5258,77.1427,77.1427,74610.0
2023-09-06 12:30:00,80.53,80.55,80.19,80.34,84661.0,77.1331,77.1523,76.8074,76.9511,84661.0
2023-09-06 13:00:00,80.34,80.79,80.33,80.75,71827.0,76.9511,77.3821,76.9415,77.3438,71827.0
2023-09-06 13:30:00,80.75,81.02,80.75,80.88,67903.0,77.3438,77.6024,77.3438,77.4683,67903.0
2023-09-06 14:00:00,80.9,81.07,80.8,81.07,61461.0,77.4875,77.6503,77.3917,77.6503,61461.0
2023-09-06 14:30:00,81.07,81.28,81.07,81.16,66151.0,77.6503,77.8515,77.6503,77.7365,66151.0
2023-09-06 15:00:00,81.16,81.18,80.79,80.87,155844.0,77.7365,77.7557,77.3821,77.4588,155844.0
2023-09-06 15:30:00,80.87,81.18,80.83,81.1,656254.0,77.4588,77.7557,77.4205,77.6791,656254.0
2023-09-07 09:30:00,79.27,79.45,78.51,78.61,221235.0,75.9263,76.0987,75.1983,75.2941,221235.0
2023-09-07 10:00:00,78.59,78.97,78.33,78.84,118243.0,75.2749,75.6389,75.0259,75.5144,118243.0
2023-09-07 10:30:00,78.81,79.22,78.56,78.68,114220.0,75.4857,75.8784,75.2462,75.3611,114220.0
2023-09-07 11:00:00,78.72,78.88,78.15,78.23,232645.0,75.3995,75.5527,74.8535,74.9301,232645.0
2023-09-07 11:30:00,78.22,78.74,78.09,78.18,112370.0,74.9205,75.4186,74.796,74.8822,112370.0
2023-09-07 12:00:00,78.16,78.9,78.11,78.81,65007.0,74.8631,75.5719,74.8152,75.4857,65007.0
2023-09-07 12:30:00,78.83,78.97,78.71,78.73,89945.0,75.5048,75.6389,75.3899,75.409,89945.0
2023-09-07 13:00:00,78.74,79.01,78.7,79.01,95327.0,75.4186,75.6772,75.3803,75.6772,95327.0
2023-09-07 13:30:00,79.01,79.3,78.93,79.19,75106.0,75.6772,75.955,75.6006,75.8496,75106.0
2023-09-07 14:00:00,79.21,79.31,78.87,78.87,75896.0,75.8688,75.9646,75.5431,75.5431,75896.0
2023-09-07 14:30:00,78.86,79.0,78.76,78.93,142543.0,75.5335,75.6676,75.4378,75.6006,142543.0
2023-09-07 15:00:00,78.93,79.08,78.74,79.04,141959.0,75.6006,75.7443,75.4186,75.706,141959.0
2023-09-07 15:30:00,79.03,79.21,78.8,79.09,675582.0,75.6964,75.8688,75.4761,75.7538,675582.0
2023-09-08 09:30:00,79.06,79.47,78.76,79.29,173478.0,75.7251,76.1178,75.4378,75.9454,173478.0
2023-09-08 10:00:00,79.3,79.71,79.23,79.57,109704.0,75.955,76.3477,75.8879,76.2136,109704.0
2023-09-08 10:30:00,79.58,79.65,79.1,79.1,215202.0,76.2232,76.2902,75.7634,75.7634,215202.0
2023-09-08 11:00:00,79.1,79.68,79.02,79.64,375550.0,75.7634,76.319,75.6868,76.2806,375550.0
2023-09-08 11:30:00,79.64,79.65,79.15,79.17,178054.0,76.2806,76.2902,75.8113,75.8305,178054.0
2023-09-08 12:00:00,79.22,79.44,79.14,79.26,118428.0,75.8784,76.0891,75.8017,75.9167,118428.0
2023-09-08 12:30:00,79.26,79.28,79.08,79.15,116598.0,75.9167,75.9358,75.7443,75.8113,116598.0
2023-09-08 13:00:00,79.13,79.28,78.9,79.12,167397.0,75.7922,75.9358,75.5719,75.7826,167397.0
2023-09-08 13:30:00,79.11,79.18,78.85,78.93,180506.0,75.773,75.8401,75.524,75.6006,180506.0
2023-09-08 14:00:00,78.93,79.17,78.75,78.89,104617.0,75.6006,75.8305,75.4282,75.5623,104617.0
2023-09-08 14:30:00,78.89,78.9,78.69,78.75,101807.0,75.5623,75.5719,75.3707,75.4282,101807.0
2023-09-08 15:00:00,78.75,78.79,78.44,78.6,286509.0,75.4282,75.4665,75.1313,75.2845,286509.0
2023-09-08 15:30:00,78.6,78.82,78.48,78.81,697265.0,75.2845,75.4952,75.1696,75.4857,697265.0
2023-09-11 09:30:00,79.39,80.14,78.35,78.51,171069.0,76.0412,76.7596,75.0451,75.1983,171069.0
2023-09-11 10:00:00,78.51,78.59,78.07,78.53,102793.0,75.1983,75.2749,74.7769,75.2175,102793.0
2023-09-11 10:30:00,78.52,78.52,78.08,78.09,82420.0,75.2079,75.2079,74.7865,74.796,82420.0
2023-09-11 11:00:00,78.09,78.63,78.04,78.58,82746.0,74.796,75.3133,74.7481,75.2654,82746.0
2023-09-11 11:30:00,78.59,78.69,78.29,78.57,85015.0,75.2749,75.3707,74.9876,75.2558,85015.0
2023-09-11 12:00:00,78.58,79.02,78.56,78.96,130642.0,75.2654,75.6868,75.2462,75.6293,130642.0
2023-09-11 12:30:00,78.99,79.15,78.93,79.09,70677.0,75.6581,75.8113,75.6006,75.7538,70677.0
2023-09-11 13:00:00,79.08,79.3,79.0,79.29,98286.0,75.7443,75.955,75.6676,75.9454,98286.0
2023-09-11 13:30:00,79.32,79.58,79.3,79.55,80264.0,75.9741,76.2232,75.955,76.1944,80264.0
2023-09-11 14:00:00,79.54,79.55,79.27,79.53,76651.0,76.1849,76.1944,75.9263,76.1753,76651.0
2023-09-11 14:30:00,79.53,79.67,79.47,79.59,94857.0,76.1753,76.3094,76.1178,76.2328,94857.0
2023-09-11 15:00:00,79.58,79.69,79.28,79.66,175472.0,76.2232,76.3285,75.9358,76.2998,175472.0
2023-09-11 15:30:00,79.67,79.71,79.33,79.45,437458.0,76.3094,76.3477,75.9837,76.0987,437458.0
2023-09-12 09:30:00,78.8,79.85,78.57,79.83,84069.0,75.4761,76.4818,75.2558,76.4626,84069.0
2023-09-12 10:00:00,79.82,79.95,79.0,79.05,94934.0,76.4531,76.5776,75.6676,75.7155,94934.0
2023-09-12 10:30:00,79.05,79.09,78.75,78.79,78809.0,75.7155,75.7538,75.4282,75.4665,78809.0
2023-09-12 11:00:00,78.74,78.87,78.59,78.84,57138.0,75.4186,75.5431,75.2749,75.5144,57138.0
2023-09-12 11:30:00,78.85,78.98,78.74,78.95,115153.0,75.524,75.6485,75.4186,75.6198,115153.0
2023-09-12 12:00:00,78.97,79.16,78.95,79.03,35222.0,75.6389,75.8209,75.6198,75.6964,35222.0
2023-09-12 12:30:00,79.01,79.09,78.87,78.97,45325.0,75.6772,75.7538,75.5431,75.6389,45325.0
2023-09-12 13:00:00,78.96,79.43,78.89,79.42,50354.0,75.6293,76.0795,75.5623,76.0699,50354.0
2023-09-12 13:30:00,79.43,79.5,79.02,79.08,74059.0,76.0795,76.1466,75.6868,75.7443,74059.0
2023-09-12 14:00:00,79.04,79.05,78.77,78.83,107987.0,75.706,75.7155,75.4473,75.5048,107987.0
2023-09-12 14:30:00,78.82,78.84,78.5,78.52,102470.0,75.4952,75.5144,75.1887,75.2079,102470.0
2023-09-12 15:00:00,78.5,78.55,78.23,78.26,146569.0,75.1887,75.2366,74.9301,74.9589,146569.0
2023-09-12 15:30:00,78.27,78.51,78.19,78.37,408200.0,74.9684,75.1983,74.8918,75.0642,408200.0
2023-09-13 09:30:00,78.64,79.16,78.49,78.76,101513.0,75.3228,75.8209,75.1792,75.4378,101513.0
2023-09-13 10:00:00,78.75,79.26,78.41,79.21,198582.0,75.4282,75.9167,75.1025,75.8688,198582.0
2023-09-13 10:30:00,79.23,79.63,79.06,79.19,152342.0,75.8879,76.2711,75.7251,75.8496,152342.0
2023-09-13 11:00:00,79.2,79.74,79.11,79.67,95944.0,75.8592,76.3764,75.773,76.3094,95944.0
2023-09-13 11:30:00,79.66,79.78,79.3,79.59,68928.0,76.2998,76.4147,75.955,76.2328,68928.0
2023-09-13 12:00:00,79.6,79.61,79.32,79.55,75359.0,76.2423,76.2519,75.9741,76.1944,75359.0
2023-09-13 12:30:00,79.56,79.6,79.41,79.45,58520.0,76.204,76.2423,76.0603,76.0987,58520.0
2023-09-13 13:00:00,79.45,79.53,79.38,79.38,57166.0,76.0987,76.1753,76.0316,76.0316,57166.0
2023-09-13 13:30:00,79.37,79.47,79.32,79.38,50937.0,76.022,76.1178,75.9741,76.0316,50937.0
2023-09-13 14:00:00,79.38,79.42,79.09,79.13,49507.0,76.0316,76.0699,75.7538,75.7922,49507.0
2023-09-13 14:30:00,79.14,79.14,78.64,78.79,86514.0,75.8017,75.8017,75.3228,75.4665,86514.0
2023-09-13 15:00:00,78.8,78.81,78.38,78.6,129950.0,75.4761,75.4857,75.0738,75.2845,129950.0
2023-09-13 15:30:00,78.61,78.83,78.51,78.69,408812.0,75.2941,75.5048,75.1983,75.3707,408812.0
2023-09-14 09:30:00,79.8,79.87,78.42,78.78,106132.0,76.4339,76.5009,75.1121,75.4569,106132.0
2023-09-14 10:00:00,78.79,79.14,78.57,79.14,90152.0,75.4665,75.8017,75.2558,75.8017,90152.0
2023-09-14 10:30:00,79.13,79.99,79.13,79.95,128606.0,75.7922,76.6159,75.7922,76.5776,128606.0
2023-09-14 11:00:00,79.97,80.43,79.81,79.84,153346.0,76.5967,77.0373,76.4435,76.4722,153346.0
2023-09-14 11:30:00,79.84,79.95,79.57,79.88,81287.0,76.4722,76.5776,76.2136,76.5105,81287.0
2023-09-14 12:00:00,79.89,79.92,79.54,79.85,69615.0,76.5201,76.5488,76.1849,76.4818,69615.0
2023-09-14 12:30:00,79.91,80.23,79.82,80.2,49348.0,76.5393,76.8458,76.4531,76.817,49348.0
2023-09-14 13:00:00,80.21,80.61,80.19,80.59,121614.0,76.8266,77.2097,76.8074,77.1906,121614.0
2023-09-14 13:30:00,80.59,80.63,80.07,80.09,99047.0,77.1906,77.2289,76.6925,76.7117,99047.0
2023-09-14 14:00:00,80.08,80.11,79.77,79.83,112427.0,76.7021,76.7308,76.4052,76.4626,112427.0
2023-09-14 14:30:00,79.82,80.17,79.8,80.16,94093.0,76.4531,76.7883,76.4339,76.7787,94093.0
2023-09-14 15:00:00,80.16,80.48,80.15,80.18,123313.0,76.7787,77.0852,76.7691,76.7979,123313.0
2023-09-14 15:30:00,80.17,80.23,79.99,80.03,376681.0,76.7883,76.8458,76.6159,76.6542,376681.0
2023-09-15 09:30:00,79.73,79.73,78.78,79.0,886513.0,76.3669,76.3669,75.4569,75.6676,886513.0
2023-09-15 10:00:00,79.02,79.37,78.48,78.59,213119.0,75.6868,76.022,75.1696,75.2749,213119.0
2023-09-15 10:30:00,78.57,78.62,77.91,77.91,165199.0,75.2558,75.3037,74.6236,74.6236,165199.0
2023-09-15 11:00:00,77.92,78.23,77.92,78.06,159460.0,74.6332,74.9301,74.6332,74.7673,159460.0
2023-09-15 11:30:00,77.96,78.16,77.89,78.03,128866.0,74.6715,74.8631,74.6045,74.7386,128866.0
2023-09-15 12:00:00,78.03,78.22,77.95,78.09,166053.0,74.7386,74.9205,74.6619,74.796,166053.0
2023-09-15 12:30:00,78.09,78.19,77.94,78.11,78981.0,74.796,74.8918,74.6524,74.8152,78981.0
2023-09-15 13:00:00,78.12,78.12,77.56,77.61,121611.0,74.8248,74.8248,74.2884,74.3363,121611.0
2023-09-15 13:30:00,77.59,77.81,77.55,77.64,147131.0,74.3171,74.5278,74.2788,74.365,147131.0
2023-09-15 14:00:00,77.65,77.7,77.41,77.52,169395.0,74.3746,74.4225,74.1447,74.2501,169395.0
2023-09-15 14:30:00,77.51,77.59,77.25,77.39,167936.0,74.2405,74.3171,73.9915,74.1256,167936.0
2023-09-15 15:00:00,77.35,77.94,77.17,77.9,224811.0,74.0872,74.6524,73.9148,74.614,224811.0
2023-09-15 15:30:00,77.92,78.04,77.45,77.64,654304.0,74.6332,74.7481,74.183,74.365,654304.0
2023-09-18 09:30:00,77.38,77.94,76.8,77.69,302783.0,74.116,74.6524,73.5604,74.4129,302783.0
2023-09-18 10:00:00,77.7,78.01,77.56,77.63,229858.0,74.4225,74.7194,74.2884,74.3554,229858.0
2023-09-18 10:30:00,77.63,77.75,77.36,77.57,136086.0,74.3554,74.4704,74.0968,74.298,136086.0
2023-09-18 11:00:00,77.57,77.9,77.57,77.76,87249.0,74.298,74.614,74.298,74.4799,87249.0
2023-09-18 11:30:00,77.76,78.13,77.75,78.09,84514.0,74.4799,74.8343,74.4704,74.796,84514.0
2023-09-18 12:00:00,78.12,78.15,77.92,78.08,65141.0,74.8248,74.8535,74.6332,74.7865,65141.0
2023-09-18 12:30:00,78.1,78.16,77.83,77.83,60280.0,74.8056,74.8631,74.547,74.547,60280.0
2023-09-18 13:00:00,77.83,77.97,77.71,77.81,92465.0,74.547,74.6811,74.4321,74.5278,92465.0
2023-09-18 13:30:00,77.81,77.97,77.76,77.76,55517.0,74.5278,74.6811,74.4799,74.4799,55517.0
2023-09-18 14:00:00,77.76,77.87,77.64,77.65,68336.0,74.4799,74.5853,74.365,74.3746,68336.0
2023-09-18 14:30:00,77.65,77.72,77.34,77.43,93551.0,74.3746,74.4416,74.0777,74.1639,93551.0
2023-09-18 15:00:00,77.42,77.67,77.35,77.65,113997.0,74.1543,74.3937,74.0872,74.3746,113997.0
2023-09-18 15:30:00,77.65,77.99,77.5,77.99,480669.0,74.3746,74.7002,74.2309,74.7002,480669.0
2023-09-19 09:30:00,77.64,77.88,77.03,77.04,99555.0,74.365,74.5949,73.7807,73.7903,99555.0
2023-09-19 10:00:00,77.04,77.51,76.82,77.31,91321.0,73.7903,74.2405,73.5796,74.0489,91321.0
2023-09-19 10:30:00,77.31,77.31,76.98,77.18,54366.0,74.0489,74.0489,73.7329,73.9244,54366.0
2023-09-19 11:00:00,77.25,77.53,77.24,77.48,60959.0,73.9915,74.2597,73.9819,74.2118,60959.0
2023-09-19 11:30:00,77.47,77.61,77.41,77.56,46679.0,74.2022,74.3363,74.1447,74.2884,46679.0
2023-09-19 12:00:00,77.54,77.55,77.28,77.44,48388.0,74.2692,74.2788,74.0202,74.1734,48388.0
2023-09-19 12:30:00,77.43,77.58,77.27,77.58,28335.0,74.1639,74.3075,74.0106,74.3075,28335.0
2023-09-19 13:00:00,77.58,77.81,77.56,77.72,50145.0,74.3075,74.5278,74.2884,74.4416,50145.0
2023-09-19 13:30:00,77.74,78.15,77.74,77.95,67916.0,74.4608,74.8535,74.4608,74.6619,67916.0
2023-09-19 14:00:00,77.94,77.99,77.67,77.69,50323.0,74.6524,74.7002,74.3937,74.4129,50323.0
2023-09-19 14:30:00,77.68,77.99,77.59,77.59,50508.0,74.4033,74.7002,74.3171,74.3171,50508.0
2023-09-19 15:00:00,77.58,77.71,77.55,77.63,82775.0,74.3075,74.4321,74.2788,74.3554,82775.0
2023-09-19 15:30:00,77.63,77.95,77.58,77.78,303009.0,74.3554,74.6619,74.3075,74.4991,303009.0
2023-09-20 09:30:00,78.48,78.69,77.93,78.48,95284.0,75.1696,75.3707,74.6428,75.1696,95284.0
2023-09-20 10:00:00,78.45,78.54,78.05,78.1,56394.0,75.1408,75.227,74.7577,74.8056,56394.0
2023-09-20 10:30:00,78.1,78.25,78.05,78.15,42639.0,74.8056,74.9493,74.7577,74.8535,42639.0
2023-09-20 11:00:00,78.14,78.26,78.01,78.08,33007.0,74.8439,74.9589,74.7194,74.7865,33007.0
2023-09-20 11:30:00,78.09,78.46,78.09,78.45,46679.0,74.796,75.1504,74.796,75.1408,46679.0
2023-09-20 12:00:00,78.45,78.46,78.2,78.33,44353.0,75.1408,75.1504,74.9014,75.0259,44353.0
2023-09-20 12:30:00,78.32,78.39,78.2,78.27,68741.0,75.0163,75.0834,74.9014,74.9684,68741.0
2023-09-20 13:00:00,78.27,78.28,78.05,78.1,40995.0,74.9684,74.978,74.7577,74.8056,40995.0
2023-09-20 13:30:00,78.09,78.11,77.89,78.08,47112.0,74.796,74.8152,74.6045,74.7865,47112.0
2023-09-20 14:00:00,78.07,78.08,77.59,77.94,59751.0,74.7769,74.7865,74.3171,74.6524,59751.0
2023-09-20 14:30:00,77.92,78.28,77.59,77.59,64472.0,74.6332,74.978,74.3171,74.3171,64472.0
2023-09-20 15:00:00,77.57,77.78,77.05,77.3,94746.0,74.298,74.4991,73.7999,74.0394,94746.0
2023-09-20 15:30:00,77.33,77.34,76.66,76.71,463923.0,74.0681,74.0777,73.4263,73.4742,463923.0
2023-09-21 09:30:00,76.25,76.66,75.66,76.28,256388.0,73.0336,73.4263,72.4685,73.0624,256388.0
2023-09-21 10:00:00,76.32,77.08,76.2,77.0,177296.0,73.1007,73.8286,72.9858,73.752,177296.0
2023-09-21 10:30:00,77.0,77.37,76.79,76.82,170273.0,73.752,74.1064,73.5509,73.5796,170273.0
2023-09-21 11:00:00,76.82,77.11,76.63,76.71,122326.0,73.5796,73.8574,73.3976,73.4742,122326.0
2023-09-21 11:30:00,76.69,77.02,76.65,76.81,105905.0,73.4551,73.7712,73.4168,73.57,105905.0
2023-09-21 12:00:00,76.81,76.96,76.52,76.91,199950.0,73.57,73.7137,73.2923,73.6658,199950.0
2023-09-21 12:30:00,76.9,76.91,76.65,76.83,136001.0,73.6562,73.6658,73.4168,73.5892,136001.0
2023-09-21 13:00:00,76.83,77.18,76.81,77.04,201668.0,73.5892,73.9244,73.57,73.7903,201668.0
2023-09-21 13:30:00,77.04,77.16,76.79,76.84,76942.0,73.7903,73.9053,73.5509,73.5988,76942.0
2023-09-21 14:00:00,76.84,76.85,76.6,76.68,66336.0,73.5988,73.6083,73.3689,73.4455,66336.0
2023-09-21 14:30:00,76.68,76.82,76.56,76.67,72806.0,73.4455,73.5796,73.3306,73.4359,72806.0
2023-09-21 15:00:00,76.68,76.73,76.15,76.2,116501.0,73.4455,73.4934,72.9379,72.9858,116501.0
2023-09-21 15:30:00,76.21,76.31,76.06,76.08,519215.0,72.9953,73.0911,72.8517,72.8708,519215.0
2023-09-22 09:30:00,76.68,77.26,76.41,76.73,217310.0,73.4455,74.001,73.1869,73.4934,217310.0
2023-09-22 10:00:00,76.72,77.16,76.57,77.14,84026.0,73.4838,73.9053,73.3401,73.8861,84026.0
2023-09-22 10:30:00,77.15,77.51,77.14,77.36,179880.0,73.8957,74.2405,73.8861,74.0968,179880.0
2023-09-22 11:00:00,77.37,77.44,77.21,77.34,70460.0,74.1064,74.1734,73.9531,74.0777,70460.0
2023-09-22 11:30:00,77.33,77.53,77.28,77.28,75266.0,74.0681,74.2597,74.0202,74.0202,75266.0
2023-09-22 12:00:00,77.27,77.6,77.25,77.5,59412.0,74.0106,74.3267,73.9915,74.2309,59412.0
2023-09-22 12:30:00,77.53,77.7,77.45,77.66,59563.0,74.2597,74.4225,74.183,74.3842,59563.0
2023-09-22 13:00:00,77.67,77.81,77.29,77.36,108690.0,74.3937,74.5278,74.0298,74.0968,108690.0
2023-09-22 13:30:00,77.35,77.48,77.14,77.35,96846.0,74.0872,74.2118,73.8861,74.0872,96846.0
2023-09-22 14:00:00,77.36,77.44,76.94,77.0,61354.0,74.0968,74.1734,73.6945,73.752,61354.0
2023-09-22 14:30:00,77.0,77.13,76.87,77.08,61612.0,73.752,73.8765,73.6275,73.8286,61612.0
2023-09-22 15:00:00,77.09,77.73,77.05,77.55,103217.0,73.8382,74.4512,73.7999,74.2788,103217.0
2023-09-22 15:30:00,77.54,77.65,76.95,77.11,612198.0,74.2692,74.3746,73.7041,73.8574,612198.0
2023-09-25 09:30:00,76.51,77.3,76.21,76.98,61453.0,73.2827,74.0394,72.9953,73.7329,61453.0
2023-09-25 10:00:00,76.94,76.96,76.54,76.69,65525.0,73.6945,73.7137,73.3114,73.4551,65525.0
2023-09-25 10:30:00,76.69,76.94,76.64,76.8,67324.0,73.4551,73.6945,73.4072,73.5604,67324.0
2023-09-25 11:00:00,76.78,77.41,76.78,77.29,53223.0,73.5413,74.1447,73.5413,74.0298,53223.0
2023-09-25 11:30:00,77.29,77.44,77.2,77.23,34536.0,74.0298,74.1734,73.9436,73.9723,34536.0
2023-09-25 12:00:00,77.24,77.54,77.14,77.51,50125.0,73.9819,74.2692,73.8861,74.2405,50125.0
2023-09-25 12:30:00,77.49,77.55,76.96,77.0,33011.0,74.2213,74.2788,73.7137,73.752,33011.0
2023-09-25 13:00:00,77.0,77.36,76.99,77.16,43307.0,73.752,74.0968,73.7424,73.9053,43307.0
2023-09-25 13:30:00,77.17,77.18,77.0,77.09,41134.0,73.9148,73.9244,73.752,73.8382,41134.0
2023-09-25 14:00:00,77.09,77.14,76.86,76.92,31017.0,73.8382,73.8861,73.6179,73.6754,31017.0
2023-09-25 14:30:00,76.91,77.05,76.76,76.8,52287.0,73.6658,73.7999,73.5221,73.5604,52287.0
2023-09-25 15:00:00,76.79,77.12,76.62,77.0,112673.0,73.5509,73.8669,73.388,73.752,112673.0
2023-09-25 15:30:00,77.0,77.48,76.92,77.45,408035.0,73.752,74.2118,73.6754,74.183,408035.0
2023-09-26 09:30:00,77.09,77.09,76.3,76.63,93367.0,73.8382,73.8382,73.0815,73.3976,93367.0
2023-09-26 10:00:00,76.64,76.8,76.45,76.79,96263.0,73.4072,73.5604,73.2252,73.5509,96263.0
2023-09-26 10:30:00,76.78,76.98,76.68,76.97,171503.0,73.5413,73.7329,73.4455,73.7233,171503.0
2023-09-26 11:00:00,76.99,77.05,76.64,76.71,157603.0,73.7424,73.7999,73.4072,73.4742,157603.0
2023-09-26 11:30:00,76.71,77.04,76.64,76.88,133047.0,73.4742,73.7903,73.4072,73.6371,133047.0
2023-09-26 12:00:00,76.9,76.96,76.71,76.94,101164.0,73.6562,73.7137,73.4742,73.6945,101164.0
2023-09-26 12:30:00,76.93,76.95,76.59,76.72,109345.0,73.685,73.7041,73.3593,73.4838,109345.0
2023-09-26 13:00:00,76.64,76.91,76.61,76.63,53295.0,73.4072,73.6658,73.3785,73.3976,53295.0
2023-09-26 13:30:00,76.6,76.68,76.2,76.49,94820.0,73.3689,73.4455,72.9858,73.2635,94820.0
2023-09-26 14:00:00,76.47,76.49,75.97,75.97,87728.0,73.2444,73.2635,72.7655,72.7655,87728.0
2023-09-26 14:30:00,76.0,76.15,75.85,76.0,115662.0,72.7942,72.9379,72.6505,72.7942,115662.0
2023-09-26 15:00:00,75.98,76.16,75.65,75.66,231037.0,72.775,72.9474,72.459,72.4685,231037.0
2023-09-26 15:30:00,75.67,76.11,75.63,76.05,537652.0,72.4781,72.8995,72.4398,72.8421,537652.0
2023-09-27 09:30:00,76.74,76.94,76.27,76.59,68676.0,73.503,73.6945,73.0528,73.3593,68676.0
2023-09-27 10:00:00,76.6,76.81,76.42,76.78,72764.0,73.3689,73.57,73.1965,73.5413,72764.0
2023-09-27 10:30:00,76.77,76.85,76.31,76.4,131680.0,73.5317,73.6083,73.0911,73.1773,131680.0
2023-09-27 11:00:00,76.36,76.91,76.34,76.61,85443.0,73.139,73.6658,73.1198,73.3785,85443.0
2023-09-27 11:30:00,76.64,76.66,76.1,76.13,62942.0,73.4072,73.4263,72.89,72.9187,62942.0
2023-09-27 12:00:00,76.13,76.13,75.77,75.82,73917.0,72.9187,72.9187,72.5739,72.6218,73917.0
2023-09-27 12:30:00,75.82,76.06,75.81,75.86,107974.0,72.6218,72.8517,72.6122,72.6601,107974.0
2023-09-27 13:00:00,75.86,76.06,75.56,75.57,81198.0,72.6601,72.8517,72.3727,72.3823,81198.0
2023-09-27 13:30:00,75.55,75.72,75.24,75.72,134029.0,72.3632,72.526,72.0662,72.526,134029.0
2023-09-27 14:00:00,75.72,76.04,75.66,76.03,56396.0,72.526,72.8325,72.4685,72.8229,56396.0
2023-09-27 14:30:00,76.03,76.56,76.03,76.24,246658.0,72.8229,73.3306,72.8229,73.0241,246658.0
2023-09-27 15:00:00,76.23,76.86,76.22,76.51,225412.0,73.0145,73.6179,73.0049,73.2827,225412.0
2023-09-27 15:30:00,76.5,76.59,76.1,76.51,346812.0,73.2731,73.3593,72.89,73.2827,346812.0
2023-09-28 09:30:00,76.63,77.14,76.33,77.14,87508.0,73.3976,73.8861,73.1103,73.8861,87508.0
2023-09-28 10:00:00,77.18,77.51,76.99,77.34,132001.0,73.9244,74.2405,73.7424,74.0777,132001.0
2023-09-28 10:30:00,77.36,77.65,76.99,77.63,123459.0,74.0968,74.3746,73.7424,74.3554,123459.0
2023-09-28 11:00:00,77.64,78.14,77.56,78.14,142677.0,74.365,74.8439,74.2884,74.8439,142677.0
2023-09-28 11:30:00,78.15,78.95,78.15,78.94,171141.0,74.8535,75.6198,74.8535,75.6102,171141.0
2023-09-28 12:00:00,78.97,79.25,78.6,79.17,215239.0,75.6389,75.9071,75.2845,75.8305,215239.0
2023-09-28 12:30:00,79.18,79.22,78.82,78.9,120935.0,75.8401,75.8784,75.4952,75.5719,120935.0
2023-09-28 13:00:00,78.91,79.03,78.6,78.62,120377.0,75.5814,75.6964,75.2845,75.3037,120377.0
2023-09-28 13:30:00,78.6,78.62,78.24,78.42,72820.0,75.2845,75.3037,74.9397,75.1121,72820.0
2023-09-28 14:00:00,78.38,78.77,78.36,78.65,135459.0,75.0738,75.4473,75.0546,75.3324,135459.0
2023-09-28 14:30:00,78.66,78.74,78.29,78.53,93875.0,75.342,75.4186,74.9876,75.2175,93875.0
2023-09-28 15:00:00,78.55,79.31,78.54,79.26,192790.0,75.2366,75.9646,75.227,75.9167,192790.0
2023-09-28 15:30:00,79.25,79.26,78.56,78.6,510739.0,75.9071,75.9167,75.2462,75.2845,510739.0
2023-09-29 09:30:00,79.49,79.58,79.05,79.44,119457.0,76.137,76.2232,75.7155,76.0891,119457.0
2023-09-29 10:00:00,79.43,79.58,78.59,78.77,79306.0,76.0795,76.2232,75.2749,75.4473,79306.0
2023-09-29 10:30:00,78.77,79.08,78.74,78.79,84292.0,75.4473,75.7443,75.4186,75.4665,84292.0
2023-09-29 11:00:00,78.8,78.88,78.5,78.51,86145.0,75.4761,75.5527,75.1887,75.1983,86145.0
2023-09-29 11:30:00,78.48,78.57,78.15,78.39,77180.0,75.1696,75.2558,74.8535,75.0834,77180.0
2023-09-29 12:00:00,78.38,78.59,78.19,78.47,52068.0,75.0738,75.2749,74.8918,75.16,52068.0
2023-09-29 12:30:00,78.47,78.55,77.98,78.06,44932.0,75.16,75.2366,74.6907,74.7673,44932.0
2023-09-29 13:00:00,78.06,78.14,77.84,78.13,86654.0,74.7673,74.8439,74.5566,74.8343,86654.0
2023-09-29 13:30:00,78.11,78.21,77.71,77.71,65476.0,74.8152,74.911,74.4321,74.4321,65476.0
2023-09-29 14:00:00,77.72,78.06,77.66,77.88,100767.0,74.4416,74.7673,74.3842,74.5949,100767.0
2023-09-29 14:30:00,77.88,78.47,77.85,78.43,59456.0,74.5949,75.16,74.5662,75.1217,59456.0
2023-09-29 15:00:00,78.43,78.48,78.08,78.24,115664.0,75.1217,75.1696,74.7865,74.9397,115664.0
2023-09-29 15:30:00,78.24,78.49,77.91,78.04,558648.0,74.9397,75.1792,74.6236,74.7481,558648.0
2023-10-02 09:30:00,78.3,78.87,78.07,78.63,176332.0,74.9972,75.5431,74.7769,75.3133,176332.0
2023-10-02 10:00:00,78.59,79.03,78.33,78.36,117875.0,75.2749,75.6964,75.0259,75.0546,117875.0
2023-10-02 10:30:00,78.35,78.44,77.91,77.98,80592.0,75.0451,75.1313,74.6236,74.6907,80592.0
2023-10-02 11:00:00,77.98,78.82,77.98,78.79,102567.0,74.6907,75.4952,74.6907,75.4665,102567.0
2023-10-02 11:30:00,78.85,78.88,77.82,77.89,158039.0,75.524,75.5527,74.5374,74.6045,158039.0
2023-10-02 12:00:00,77.87,77.9,77.56,77.63,126792.0,74.5853,74.614,74.2884,74.3554,126792.0
2023-10-02 12:30:00,77.62,77.87,77.51,77.67,145847.0,74.3459,74.5853,74.2405,74.3937,145847.0
2023-10-02 13:00:00,77.67,77.87,77.5,77.79,87533.0,74.3937,74.5853,74.2309,74.5087,87533.0
2023-10-02 13:30:00,77.8,77.88,77.65,77.69,67034.0,74.5183,74.5949,74.3746,74.4129,67034.0
2023-10-02 14:00:00,77.67,77.9,77.27,77.27,76911.0,74.3937,74.614,74.0106,74.0106,76911.0
2023-10-02 14:30:00,77.27,77.53,77.13,77.42,108073.0,74.0106,74.2597,73.8765,74.1543,108073.0
2023-10-02 15:00:00,77.41,77.87,77.24,77.79,95754.0,74.1447,74.5853,73.9819,74.5087,95754.0
2023-10-02 15:30:00,77.79,78.4,77.77,78.39,398253.0,74.5087,75.093,74.4895,75.0834,398253.0
2023-10-03 09:30:00,77.27,78.59,77.17,78.24,135093.0,74.0106,75.2749,73.9148,74.9397,135093.0
2023-10-03 10:00:00,78.23,78.23,77.41,77.67,118002.0,74.9301,74.9301,74.1447,74.3937,118002.0
2023-10-03 10:30:00,77.67,77.84,77.15,77.15,135170.0,74.3937,74.5566,73.8957,73.8957,135170.0
2023-10-03 11:00:00,77.08,77.32,76.76,77.26,72838.0,73.8286,74.0585,73.5221,74.001,72838.0
2023-10-03 11:30:00,77.25,77.34,76.89,77.1,77239.0,73.9915,74.0777,73.6466,73.8478,77239.0
2023-10-03 12:00:00,77.05,77.52,77.05,77.48,67285.0,73.7999,74.2501,73.7999,74.2118,67285.0
2023-10-03 12:30:00,77.48,77.53,77.2,77.41,101103.0,74.2118,74.2597,73.9436,74.1447,101103.0
2023-10-03 13:00:00,77.43,77.59,76.89,76.94,47343.0,74.1639,74.3171,73.6466,73.6945,47343.0
2023-10-03 13:30:00,76.92,76.94,76.59,76.66,68779.0,73.6754,73.6945,73.3593,73.4263,68779.0
2023-10-03 14:00:00,76.63,76.73,76.32,76.56,95126.0,73.3976,73.4934,73.1007,73.3306,95126.0
2023-10-03 14:30:00,76.56,76.99,76.53,76.68,101860.0,73.3306,73.7424,73.3018,73.4455,101860.0
2023-10-03 15:00:00,76.67,76.83,76.28,76.43,150759.0,73.4359,73.5892,73.0624,73.2061,150759.0
2023-10-03 15:30:00,76.44,76.81,76.16,76.81,499872.0,73.2156,73.57,72.9474,73.57,499872.0
2023-10-04 09:30:00,76.79,77.4,76.79,77.05,140516.0,73.5509,74.1351,73.5509,73.7999,140516.0
2023-10-04 10:00:00,77.06,77.12,76.47,76.47,91430.0,73.8095,73.8669,73.2444,73.2444,91430.0
2023-10-04 10:30:00,76.5,77.34,76.48,76.82,91807.0,73.2731,74.0777,73.2539,73.5796,91807.0
2023-10-04 11:00:00,76.81,77.37,76.66,77.3,94366.0,73.57,74.1064,73.4263,74.0394,94366.0
2023-10-04 11:30:00,77.31,77.67,77.18,77.59,97835.0,74.0489,74.3937,73.9244,74.3171,97835.0
2023-10-04 12:00:00,77.57,77.57,77.2,77.53,57045.0,74.298,74.298,73.9436,74.2597,57045.0
2023-10-04 12:30:00,77.55,77.73,77.48,77.66,161891.0,74.2788,74.4512,74.2118,74.3842,161891.0
2023-10-04 13:00:00,77.66,77.67,77.29,77.29,82717.0,74.3842,74.3937,74.0298,74.0298,82717.0
2023-10-04 13:30:00,77.28,77.35,77.05,77.08,52849.0,74.0202,74.0872,73.7999,73.8286,52849.0
2023-10-04 14:00:00,77.07,77.33,76.98,77.14,69006.0,73.8191,74.0681,73.7329,73.8861,69006.0
2023-10-04 14:30:00,77.15,77.48,77.09,77.35,60858.0,73.8957,74.2118,73.8382,74.0872,60858.0
2023-10-04 15:00:00,77.37,77.89,77.34,77.81,118369.0,74.1064,74.6045,74.0777,74.5278,118369.0
2023-10-04 15:30:00,77.82,78.07,77.64,77.76,425800.0,74.5374,74.7769,74.365,74.4799,425800.0
2023-10-05 09:30:00,77.87,78.19,77.15,77.37,98035.0,74.5853,74.8918,73.8957,74.1064,98035.0
2023-10-05 10:00:00,77.38,77.38,76.64,76.93,65501.0,74.116,74.116,73.4072,73.685,65501.0
2023-10-05 10:30:00,76.94,76.98,76.29,76.51,97963.0,73.6945,73.7329,73.072,73.2827,97963.0
2023-10-05 11:00:00,76.51,76.74,76.38,76.51,67452.0,73.2827,73.503,73.1582,73.2827,67452.0
2023-10-05 11:30:00,76.52,76.73,76.39,76.45,61918.0,73.2923,73.4934,73.1677,73.2252,61918.0
2023-10-05 12:00:00,76.48,76.93,76.43,76.92,32873.0,73.2539,73.685,73.2061,73.6754,32873.0
2023-10-05 12:30:00,76.94,77.03,76.65,76.76,44849.0,73.6945,73.7807,73.4168,73.5221,44849.0
2023-10-05 13:00:00,76.79,76.95,76.58,76.95,61770.0,73.5509,73.7041,73.3497,73.7041,61770.0
2023-10-05 13:30:00,76.96,77.51,76.8,77.5,99555.0,73.7137,74.2405,73.5604,74.2309,99555.0
2023-10-05 14:00:00,77.5,77.59,77.34,77.49,114983.0,74.2309,74.3171,74.0777,74.2213,114983.0
2023-10-05 14:30:00,77.5,77.87,77.45,77.7,132180.0,74.2309,74.5853,74.183,74.4225,132180.0
2023-10-05 15:00:00,77.71,77.75,77.41,77.58,91288.0,74.4321,74.4704,74.1447,74.3075,91288.0
2023-10-05 15:30:00,77.58,77.68,77.31,77.33,330754.0,74.3075,74.4033,74.0489,74.0681,330754.0
2023-10-06 09:30:00,77.02,77.02,76.29,76.66,122445.0,73.7712,73.7712,73.072,73.4263,122445.0
2023-10-06 10:00:00,76.65,78.26,76.56,78.25,191750.0,73.4168,74.9589,73.3306,74.9493,191750.0
2023-10-06 10:30:00,78.25,78.63,78.16,78.33,249990.0,74.9493,75.3133,74.8631,75.0259,249990.0
2023-10-06 11:00:00,78.31,78.79,78.13,78.6,193151.0,75.0067,75.4665,74.8343,75.2845,193151.0
2023-10-06 11:30:00,78.61,79.39,78.61,79.37,200579.0,75.2941,76.0412,75.2941,76.022,200579.0
2023-10-06 12:00:00,79.38,79.44,79.22,79.35,339029.0,76.0316,76.0891,75.8784,76.0029,339029.0
2023-10-06 12:30:00,79.35,79.49,79.22,79.43,132768.0,76.0029,76.137,75.8784,76.0795,132768.0
2023-10-06 13:00:00,79.45,79.67,79.28,79.56,135762.0,76.0987,76.3094,75.9358,76.204,135762.0
2023-10-06 13:30:00,79.58,79.87,79.53,79.87,104370.0,76.2232,76.5009,76.1753,76.5009,104370.0
2023-10-06 14:00:00,79.87,79.87,79.52,79.84,118587.0,76.5009,76.5009,76.1657,76.4722,118587.0
2023-10-06 14:30:00,79.86,79.94,79.73,79.86,108267.0,76.4914,76.568,76.3669,76.4914,108267.0
2023-10-06 15:00:00,79.87,80.02,79.73,79.86,232318.0,76.5009,76.6446,76.3669,76.4914,232318.0
2023-10-06 15:30:00,79.86,80.0,79.38,79.54,750074.0,76.4914,76.6255,76.0316,76.1849,750074.0
2023-10-09 09:30:00,78.65,79.23,78.16,78.71,183132.0,75.3324,75.8879,74.8631,75.3899,183132.0
2023-10-09 10:00:00,78.7,78.97,78.36,78.8,125533.0,75.3803,75.6389,75.0546,75.4761,125533.0
2023-10-09 10:30:00,78.81,78.83,78.26,78.44,90125.0,75.4857,75.5048,74.9589,75.1313,90125.0
2023-10-09 11:00:00,78.41,78.57,78.13,78.55,76667.0,75.1025,75.2558,74.8343,75.2366,76667.0
2023-10-09 11:30:00,78.54,78.62,78.39,78.57,67885.0,75.227,75.3037,75.0834,75.2558,67885.0
2023-10-09 12:00:00,78.58,78.93,78.51,78.76,71234.0,75.2654,75.6006,75.1983,75.4378,71234.0
2023-10-09 12:30:00,78.77,78.83,78.59,78.76,77561.0,75.4473,75.5048,75.2749,75.4378,77561.0
2023-10-09 13:00:00,78.76,79.03,78.74,79.03,62692.0,75.4378,75.6964,75.4186,75.6964,62692.0
2023-10-09 13:30:00,79.04,79.55,79.04,79.41,119589.0,75.706,76.1944,75.706,76.0603,119589.0
2023-10-09 14:00:00,79.41,79.42,79.25,79.32,80761.0,76.0603,76.0699,75.9071,75.9741,80761.0
2023-10-09 14:30:00,79.32,79.53,79.2,79.4,87042.0,75.9741,76.1753,75.8592,76.0508,87042.0
2023-10-09 15:00:00,79.4,79.51,79.21,79.47,148716.0,76.0508,76.1561,75.8688,76.1178,148716.0
2023-10-09 15:30:00,79.48,79.51,79.26,79.44,480692.0,76.1274,76.1561,75.9167,76.0891,480692.0
2023-10-10 09:30:00,79.9,80.31,79.54,80.28,110899.0,76.5297,76.9224,76.1849,76.8937,110899.0
2023-10-10 10:00:00,80.29,80.73,80.27,80.71,91830.0,76.9032,77.3247,76.8841,77.3055,91830.0
2023-10-10 10:30:00,80.73,80.97,80.61,80.67,119069.0,77.3247,77.5545,77.2097,77.2672,119069.0
2023-10-10 11:00:00,80.65,81.15,80.57,81.11,108186.0,77.248,77.727,77.1714,77.6886,108186.0
2023-10-10 11:30:00,81.14,81.48,81.1,81.4,151098.0,77.7174,78.043,77.6791,77.9664,151098.0
2023-10-10 12:00:00,81.4,81.48,81.11,81.2,228145.0,77.9664,78.043,77.6886,77.7748,228145.0
2023-10-10 12:30:00,81.2,81.61,81.12,81.59,104665.0,77.7748,78.1675,77.6982,78.1484,104665.0
2023-10-10 13:00:00,81.59,81.6,80.57,80.77,235092.0,78.1484,78.158,77.1714,77.363,235092.0
2023-10-10 13:30:00,80.76,80.88,80.63,80.77,69522.0,77.3534,77.4683,77.2289,77.363,69522.0
2023-10-10 14:00:00,80.78,81.22,80.76,81.08,189504.0,77.3726,77.794,77.3534,77.6599,189504.0
2023-10-10 14:30:00,81.07,81.3,80.81,80.84,117312.0,77.6503,77.8706,77.4013,77.43,117312.0
2023-10-10 15:00:00,80.86,81.01,80.76,80.83,134284.0,77.4492,77.5929,77.3534,77.4205,134284.0
2023-10-10 15:30:00,80.82,80.98,80.74,80.79,543951.0,77.4109,77.5641,77.3342,77.3821,543951.0
2023-10-11 09:30:00,81.02,81.62,80.5,80.8,153484.0,77.6024,78.1771,77.1044,77.3917,153484.0
2023-10-11 10:00:00,80.81,80.84,80.48,80.74,156608.0,77.4013,77.43,77.0852,77.3342,156608.0
2023-10-11 10:30:00,80.76,81.13,80.57,81.04,119342.0,77.3534,77.7078,77.1714,77.6216,119342.0
2023-10-11 11:00:00,81.05,81.15,80.63,80.69,91998.0,77.6312,77.727,77.2289,77.2864,91998.0
2023-10-11 11:30:00,80.68,80.77,80.37,80.51,113478.0,77.2768,77.363,76.9799,77.1139,113478.0
2023-10-11 12:00:00,80.49,80.5,79.95,80.07,162041.0,77.0948,77.1044,76.5776,76.6925,162041.0
2023-10-11 12:30:00,80.04,80.22,79.99,80.2,97094.0,76.6638,76.8362,76.6159,76.817,97094.0
2023-10-11 13:00:00,80.22,80.43,80.12,80.31,106770.0,76.8362,77.0373,76.7404,76.9224,106770.0
2023-10-11 13:30:00,80.31,80.36,80.1,80.36,79901.0,76.9224,76.9703,76.7212,76.9703,79901.0
2023-10-11 14:00:00,80.37,80.67,80.3,80.47,75505.0,76.9799,77.2672,76.9128,77.0756,75505.0
2023-10-11 14:30:00,80.47,80.73,80.41,80.67,87091.0,77.0756,77.3247,77.0182,77.2672,87091.0
2023-10-11 15:00:00,80.66,80.93,80.66,80.87,90880.0,77.2576,77.5162,77.2576,77.4588,90880.0
2023-10-11 15:30:00,80.87,81.26,80.8,81.25,440099.0,77.4588,77.8323,77.3917,77.8227,440099.0
2023-10-12 09:30:00,81.36,81.43,80.55,81.03,125563.0,77.9281,77.9951,77.1523,77.612,125563.0
2023-10-12 10:00:00,81.02,81.63,81.01,81.25,206897.0,77.6024,78.1867,77.5929,77.8227,206897.0
2023-10-12 10:30:00,81.29,81.5,81.19,81.38,88483.0,77.861,78.0622,77.7653,77.9473,88483.0
2023-10-12 11:00:00,81.38,81.62,81.14,81.21,70888.0,77.9473,78.1771,77.7174,77.7844,70888.0
2023-10-12 11:30:00,81.2,81.37,81.14,81.35,106343.0,77.7748,77.9377,77.7174,77.9185,106343.0
2023-10-12 12:00:00,81.36,81.66,81.18,81.48,78668.0,77.9281,78.2154,77.7557,78.043,78668.0
2023-10-12 12:30:00,81.5,81.67,81.31,81.66,117838.0,78.0622,78.225,77.8802,78.2154,117838.0
2023-10-12 13:00:00,81.65,81.66,80.57,80.63,87973.0,78.2059,78.2154,77.1714,77.2289,87973.0
2023-10-12 13:30:00,80.61,80.76,80.31,80.35,84269.0,77.2097,77.3534,76.9224,76.9607,84269.0
2023-10-12 14:00:00,80.37,80.43,79.79,80.19,117111.0,76.9799,77.0373,76.4243,76.8074,117111.0
2023-10-12 14:30:00,80.16,80.56,80.15,80.31,114809.0,76.7787,77.1618,76.7691,76.9224,114809.0
2023-10-12 15:00:00,80.32,80.44,80.19,80.28,105413.0,76.932,77.0469,76.8074,76.8937,105413.0
2023-10-12 15:30:00,80.29,80.66,80.27,80.52,764633.0,76.9032,77.2576,76.8841,77.1235,764633.0
2023-10-13 09:30:00,80.71,81.16,79.87,80.19,138882.0,77.3055,77.7365,76.5009,76.8074,138882.0
2023-10-13 10:00:00,80.15,80.15,79.4,79.54,75176.0,76.7691,76.7691,76.0508,76.1849,75176.0
2023-10-13 10:30:00,79.53,79.75,79.11,79.18,66507.0,76.1753,76.386,75.773,75.8401,66507.0
2023-10-13 11:00:00,79.19,79.34,78.9,79.14,105419.0,75.8496,75.9933,75.5719,75.8017,105419.0
2023-10-13 11:30:00,79.13,79.24,78.68,78.78,92446.0,75.7922,75.8975,75.3611,75.4569,92446.0
2023-10-13 12:00:00,78.77,79.17,78.73,78.99,156424.0,75.4473,75.8305,75.409,75.6581,156424.0
2023-10-13 12:30:00,79.0,79.0,78.54,78.6,123493.0,75.6676,75.6676,75.227,75.2845,123493.0
2023-10-13 13:00:00,78.59,78.63,77.72,77.75,185069.0,75.2749,75.3133,74.4416,74.4704,185069.0
2023-10-13 13:30:00,77.71,77.74,77.23,77.43,285970.0,74.4321,74.4608,73.9723,74.1639,285970.0
2023-10-13 14:00:00,77.42,77.69,77.3,77.45,94488.0,74.1543,74.4129,74.0394,74.183,94488.0
2023-10-13 14:30:00,77.45,77.68,77.4,77.47,110306.0,74.183,74.4033,74.1351,74.2022,110306.0
2023-10-13 15:00:00,77.47,77.61,77.25,77.31,167221.0,74.2022,74.3363,73.9915,74.0489,167221.0
2023-10-13 15:30:00,77.33,77.53,77.24,77.45,770603.0,74.0681,74.2597,73.9819,74.183,770603.0
2023-10-16 09:30:00,77.84,78.39,77.61,78.05,152307.0,74.5566,75.0834,74.3363,74.7577,152307.0
2023-10-16 10:00:00,78.05,78.42,77.98,78.37,164062.0,74.7577,75.1121,74.6907,75.0642,164062.0
2023-10-16 10:30:00,78.39,78.58,78.21,78.58,207550.0,75.0834,75.2654,74.911,75.2654,207550.0
2023-10-16 11:00:00,78.61,78.82,78.52,78.66,89563.0,75.2941,75.4952,75.2079,75.342,89563.0
2023-10-16 11:30:00,78.67,78.75,78.34,78.37,117559.0,75.3516,75.4282,75.0355,75.0642,117559.0
2023-10-16 12:00:00,78.34,78.44,78.15,78.38,227218.0,75.0355,75.1313,74.8535,75.0738,227218.0
2023-10-16 12:30:00,78.38,78.53,78.38,78.51,112974.0,75.0738,75.2175,75.0738,75.1983,112974.0
2023-10-16 13:00:00,78.53,78.85,78.07,78.31,226569.0,75.2175,75.524,74.7769,75.0067,226569.0
2023-10-16 13:30:00,78.31,78.65,78.26,78.56,52420.0,75.0067,75.3324,74.9589,75.2462,52420.0
2023-10-16 14:00:00,78.56,78.74,78.46,78.62,73880.0,75.2462,75.4186,75.1504,75.3037,73880.0
2023-10-16 14:30:00,78.61,78.73,78.49,78.72,42072.0,75.2941,75.409,75.1792,75.3995,42072.0
2023-10-16 15:00:00,78.73,79.08,78.62,79.07,119410.0,75.409,75.7443,75.3037,75.7347,119410.0
2023-10-16 15:30:00,79.08,79.25,78.88,78.94,600204.0,75.7443,75.9071,75.5527,75.6102,600204.0
2023-10-17 09:30:00,77.39,78.39,77.05,78.19,402483.0,74.1256,75.0834,73.7999,74.8918,402483.0
2023-10-17 10:00:00,78.19,78.89,77.68,78.76,119396.0,74.8918,75.5623,74.4033,75.4378,119396.0
2023-10-17 10:30:00,78.78,79.25,78.72,78.92,171303.0,75.4569,75.9071,75.3995,75.591,171303.0
2023-10-17 11:00:00,78.94,79.31,78.75,79.23,194789.0,75.6102,75.9646,75.4282,75.8879,194789.0
2023-10-17 11:30:00,79.23,79.95,79.23,79.84,292587.0,75.8879,76.5776,75.8879,76.4722,292587.0
2023-10-17 12:00:00,79.84,79.9,79.58,79.86,59762.0,76.4722,76.5297,76.2232,76.4914,59762.0
2023-10-17 12:30:00,79.86,79.86,79.13,79.15,75287.0,76.4914,76.4914,75.7922,75.8113,75287.0
2023-10-17 13:00:00,79.15,79.23,79.02,79.11,94881.0,75.8113,75.8879,75.6868,75.773,94881.0
2023-10-17 13:30:00,79.1,79.1,78.65,78.67,85846.0,75.7634,75.7634,75.3324,75.3516,85846.0
2023-10-17 14:00:00,78.68,78.95,78.6,78.91,73203.0,75.3611,75.6198,75.2845,75.5814,73203.0
2023-10-17 14:30:00,78.9,79.0,78.57,78.68,120290.0,75.5719,75.6676,75.2558,75.3611,120290.0
2023-10-17 15:00:00,78.66,78.77,78.53,78.61,171805.0,75.342,75.4473,75.2175,75.2941,171805.0
2023-10-17 15:30:00,78.62,79.01,78.54,78.91,520861.0,75.3037,75.6772,75.227,75.5814,520861.0
2023-10-18 09:30:00,77.41,77.85,76.67,76.96,266172.0,74.1447,74.5662,73.4359,73.7137,266172.0
2023-10-18 10:00:00,76.98,78.12,76.6,77.66,152184.0,73.7329,74.8248,73.3689,74.3842,152184.0
2023-10-18 10:30:00,77.62,77.71,77.41,77.56,105606.0,74.3459,74.4321,74.1447,74.2884,105606.0
2023-10-18 11:00:00,77.55,78.08,77.53,77.95,91133.0,74.2788,74.7865,74.2597,74.6619,91133.0
2023-10-18 11:30:00,77.95,78.21,77.81,77.86,92780.0,74.6619,74.911,74.5278,74.5757,92780.0
2023-10-18 12:00:00,77.86,78.27,77.78,77.99,95916.0,74.5757,74.9684,74.4991,74.7002,95916.0
2023-10-18 12:30:00,77.97,78.03,77.69,77.79,72898.0,74.6811,74.7386,74.4129,74.5087,72898.0
2023-10-18 13:00:00,77.78,78.46,77.7,78.39,96610.0,74.4991,75.1504,74.4225,75.0834,96610.0
2023-10-18 13:30:00,78.4,78.4,77.83,78.35,93259.0,75.093,75.093,74.547,75.0451,93259.0
2023-10-18 14:00:00,78.37,78.66,78.26,78.47,104361.0,75.0642,75.342,74.9589,75.16,104361.0
2023-10-18 14:30:00,78.46,78.64,78.04,78.19,89634.0,75.1504,75.3228,74.7481,74.8918,89634.0
2023-10-18 15:00:00,78.18,78.21,77.65,77.97,196502.0,74.8822,74.911,74.3746,74.6811,196502.0
2023-10-18 15:30:00,77.98,78.1,77.71,77.99,719263.0,74.6907,74.8056,74.4321,74.7002,719263.0
2023-10-19 09:30:00,78.13,78.68,77.18,77.64,209346.0,74.8343,75.3611,73.9244,74.365,209346.0
2023-10-19 10:00:00,77.63,78.57,77.51,77.56,127459.0,74.3554,75.2558,74.2405,74.2884,127459.0
2023-10-19 10:30:00,77.52,78.23,77.48,78.06,122141.0,74.2501,74.9301,74.2118,74.7673,122141.0
2023-10-19 11:00:00,78.05,78.34,77.74,78.08,117626.0,74.7577,75.0355,74.4608,74.7865,117626.0
2023-10-19 11:30:00,78.06,78.26,77.88,77.88,54640.0,74.7673,74.9589,74.5949,74.5949,54640.0
2023-10-19 12:00:00,77.84,78.68,77.67,77.9,82752.0,74.5566,75.3611,74.3937,74.614,82752.0
2023-10-19 12:30:00,77.92,78.26,77.17,78.15,95623.0,74.6332,74.9589,73.9148,74.8535,95623.0
2023-10-19 13:00:00,78.17,78.48,78.05,78.2,63349.0,74.8727,75.1696,74.7577,74.9014,63349.0
2023-10-19 13:30:00,78.21,78.3,77.52,77.82,69438.0,74.911,74.9972,74.2501,74.5374,69438.0
2023-10-19 14:00:00,77.79,77.93,77.6,77.62,45657.0,74.5087,74.6428,74.3267,74.3459,45657.0
2023-10-19 14:30:00,77.59,77.59,76.89,77.02,126223.0,74.3171,74.3171,73.6466,73.7712,126223.0
2023-10-19 15:00:00,77.0,77.34,76.76,76.88,182024.0,73.752,74.0777,73.5221,73.6371,182024.0
2023-10-19 15:30:00,76.87,76.97,76.48,76.76,440558.0,73.6275,73.7233,73.2539,73.5221,440558.0
2023-10-20 09:30:00,76.97,77.1,76.47,76.6,266237.0,73.7233,73.8478,73.2444,73.3689,266237.0
2023-10-20 10:00:00,76.51,76.76,76.09,76.12,66491.0,73.2827,73.5221,72.8804,72.9091,66491.0
2023-10-20 10:30:00,76.1,76.27,75.68,75.69,90809.0,72.89,73.0528,72.4877,72.4973,90809.0
2023-10-20 11:00:00,75.67,75.8,75.41,75.77,89273.0,72.4781,72.6026,72.2291,72.5739,89273.0
2023-10-20 11:30:00,75.76,76.1,75.72,76.0,63558.0,72.5643,72.89,72.526,72.7942,63558.0
2023-10-20 12:00:00,75.99,76.14,75.77,75.95,64698.0,72.7846,72.9283,72.5739,72.7463,64698.0
2023-10-20 12:30:00,75.93,76.43,75.92,76.36,106716.0,72.7271,73.2061,72.7176,73.139,106716.0
2023-10-20 13:00:00,76.37,76.63,76.15,76.34,82098.0,73.1486,73.3976,72.9379,73.1198,82098.0
2023-10-20 13:30:00,76.36,76.56,76.16,76.39,100138.0,73.139,73.3306,72.9474,73.1677,100138.0
2023-10-20 14:00:00,76.4,76.4,75.71,75.87,87059.0,73.1773,73.1773,72.5164,72.6697,87059.0
2023-10-20 14:30:00,75.83,76.01,75.71,75.74,66549.0,72.6314,72.8038,72.5164,72.5452,66549.0
2023-10-20 15:00:00,75.76,75.85,75.55,75.64,93269.0,72.5643,72.6505,72.3632,72.4494,93269.0
2023-10-20 15:30:00,75.65,75.72,75.18,75.36,444431.0,72.459,72.526,72.0088,72.1812,444431.0
2023-10-23 09:30:00,74.92,74.98,73.8,74.51,350353.0,71.7597,71.8172,70.687,71.367,350353.0
2023-10-23 10:00:00,74.48,74.86,74.3,74.76,291288.0,71.3383,71.7023,71.1659,71.6065,291288.0
2023-10-23 10:30:00,74.8,74.89,74.36,74.75,119499.0,71.6448,71.731,71.2234,71.5969,119499.0
2023-10-23 11:00:00,74.74,74.98,74.5,74.88,136990.0,71.5873,71.8172,71.3575,71.7214,136990.0
2023-10-23 11:30:00,74.87,75.04,74.81,75.03,73121.0,71.7119,71.8747,71.6544,71.8651,73121.0
2023-10-23 12:00:00,75.03,75.47,74.89,75.46,135666.0,71.8651,72.2865,71.731,72.277,135666.0
2023-10-23 12:30:00,75.45,75.69,75.22,75.69,90024.0,72.2674,72.4973,72.0471,72.4973,90024.0
2023-10-23 13:00:00,75.73,75.74,75.06,75.24,80147.0,72.5356,72.5452,71.8938,72.0662,80147.0
2023-10-23 13:30:00,75.24,75.44,75.08,75.11,67979.0,72.0662,72.2578,71.913,71.9417,67979.0
2023-10-23 14:00:00,75.1,75.19,74.8,74.98,67944.0,71.9322,72.0184,71.6448,71.8172,67944.0
2023-10-23 14:30:00,74.97,75.05,74.58,74.75,103134.0,71.8076,71.8843,71.4341,71.5969,103134.0
2023-10-23 15:00:00,74.76,74.89,74.52,74.53,146267.0,71.6065,71.731,71.3766,71.3862,146267.0
2023-10-23 15:30:00,74.52,74.55,74.34,74.38,505461.0,71.3766,71.4054,71.2042,71.2425,505461.0
2023-10-24 09:30:00,74.92,75.25,74.59,74.99,146794.0,71.7597,72.0758,71.4437,71.8268,146794.0
2023-10-24 10:00:00,74.98,75.24,74.69,75.24,192374.0,71.8172,72.0662,71.5394,72.0662,192374.0
2023-10-24 10:30:00,75.26,75.5,75.06,75.3,175525.0,72.0854,72.3153,71.8938,72.1237,175525.0
2023-10-24 11:00:00,75.29,75.32,74.86,74.93,99633.0,72.1141,72.1429,71.7023,71.7693,99633.0
2023-10-24 11:30:00,74.92,74.98,74.63,74.96,80912.0,71.7597,71.8172,71.482,71.7981,80912.0
2023-10-24 12:00:00,74.98,75.11,74.76,74.8,116433.0,71.8172,71.9417,71.6065,71.6448,116433.0
2023-10-24 12:30:00,74.79,74.91,74.64,74.89,95917.0,71.6352,71.7502,71.4916,71.731,95917.0
2023-10-24 13:00:00,74.89,75.5,74.86,75.5,189124.0,71.731,72.3153,71.7023,72.3153,189124.0
2023-10-24 13:30:00,75.5,75.54,75.1,75.44,132114.0,72.3153,72.3536,71.9322,72.2578,132114.0
2023-10-24 14:00:00,75.44,75.7,75.32,75.69,211830.0,72.2578,72.5068,72.1429,72.4973,211830.0
2023-10-24 14:30:00,75.69,75.95,75.66,75.92,115673.0,72.4973,72.7463,72.4685,72.7176,115673.0
2023-10-24 15:00:00,75.91,76.41,75.89,76.09,405098.0,72.708,73.1869,72.6888,72.8804,405098.0
2023-10-24 15:30:00,76.09,76.25,75.89,76.03,644009.0,72.8804,73.0336,72.6888,72.8229,644009.0
2023-10-25 09:30:00,74.13,74.22,72.55,72.88,675603.0,71.0031,71.0893,69.4897,69.8058,675603.0
2023-10-25 10:00:00,72.89,73.17,72.28,73.05,400792.0,69.8154,70.0836,69.2311,69.9686,400792.0
2023-10-25 10:30:00,73.05,73.27,72.84,72.98,357502.0,69.9686,70.1793,69.7675,69.9016,357502.0
2023-10-25 11:00:00,72.96,73.44,72.93,73.13,232265.0,69.8824,70.3422,69.8537,70.0453,232265.0
2023-10-25 11:30:00,73.12,73.23,72.56,72.69,195152.0,70.0357,70.141,69.4993,69.6238,195152.0
2023-10-25 12:00:00,72.67,72.78,72.25,72.3,151914.0,69.6047,69.71,69.2024,69.2503,151914.0
2023-10-25 12:30:00,72.31,72.45,71.49,71.55,286589.0,69.2598,69.3939,68.4744,68.5319,286589.0
2023-10-25 13:00:00,71.53,71.63,71.03,71.37,355945.0,68.5127,68.6085,68.0338,68.3595,355945.0
2023-10-25 13:30:00,71.36,71.4,70.91,71.28,200711.0,68.3499,68.3882,67.9189,68.2733,200711.0
2023-10-25 14:00:00,71.28,72.01,71.27,71.93,323632.0,68.2733,68.9725,68.2637,68.8959,323632.0
2023-10-25 14:30:00,71.94,72.07,71.45,71.55,288585.0,68.9054,69.03,68.4361,68.5319,288585.0
2023-10-25 15:00:00,71.55,71.76,71.23,71.53,376944.0,68.5319,68.733,68.2254,68.5127,376944.0
2023-10-25 15:30:00,71.53,71.67,71.22,71.4,980264.0,68.5127,68.6468,68.2158,68.3882,980264.0
2023-10-26 09:30:00,72.52,73.95,72.07,73.74,383407.0,69.461,70.8307,69.03,70.6295,383407.0
2023-10-26 10:00:00,73.73,74.09,73.29,73.73,277440.0,70.6199,70.9648,70.1985,70.6199,277440.0
2023-10-26 10:30:00,73.78,73.8,73.12,73.52,166181.0,70.6678,70.687,70.0357,70.4188,166181.0
2023-10-26 11:00:00,73.51,73.62,72.8,72.8,162038.0,70.4092,70.5146,69.7292,69.7292,162038.0
2023-10-26 11:30:00,72.82,73.11,72.48,72.91,99480.0,69.7483,70.0261,69.4227,69.8345,99480.0
2023-10-26 12:00:00,72.91,72.97,72.22,72.64,190329.0,69.8345,69.892,69.1736,69.5759,190329.0
2023-10-26 12:30:00,72.63,72.8,72.42,72.58,110804.0,69.5663,69.7292,69.3652,69.5185,110804.0
2023-10-26 13:00:00,72.57,73.2,72.57,72.7,77901.0,69.5089,70.1123,69.5089,69.6334,77901.0
2023-10-26 13:30:00,72.67,73.22,72.57,73.0,126541.0,69.6047,70.1315,69.5089,69.9207,126541.0
2023-10-26 14:00:00,72.99,73.34,72.91,73.31,63524.0,69.9112,70.2464,69.8345,70.2177,63524.0
2023-10-26 14:30:00,73.31,73.81,73.23,73.8,86828.0,70.2177,70.6966,70.141,70.687,86828.0
2023-10-26 15:00:00,73.8,73.89,73.25,73.26,90324.0,70.687,70.7732,70.1602,70.1698,90324.0
2023-10-26 15:30:00,73.26,73.26,72.61,72.71,761680.0,70.1698,70.1698,69.5472,69.643,761680.0
2023-10-27 09:30:00,73.75,73.75,72.54,72.85,200477.0,70.6391,70.6391,69.4801,69.7771,200477.0
2023-10-27 10:00:00,72.75,73.07,72.48,72.83,146798.0,69.6813,69.9878,69.4227,69.7579,146798.0
2023-10-27 10:30:00,72.82,72.95,72.49,72.68,136842.0,69.7483,69.8728,69.4322,69.6142,136842.0
2023-10-27 11:00:00,72.69,73.23,72.6,73.11,95793.0,69.6238,70.141,69.5376,70.0261,95793.0
2023-10-27 11:30:00,73.1,73.12,72.67,72.99,125127.0,70.0165,70.0357,69.6047,69.9112,125127.0
2023-10-27 12:00:00,73.01,73.12,72.4,72.53,108417.0,69.9303,70.0357,69.346,69.4706,108417.0
2023-10-27 12:30:00,72.54,72.65,72.28,72.36,139157.0,69.4801,69.5855,69.2311,69.3077,139157.0
2023-10-27 13:00:00,72.37,72.45,71.95,72.13,147673.0,69.3173,69.3939,68.915,69.0874,147673.0
2023-10-27 13:30:00,72.12,72.3,72.03,72.2,128826.0,69.0779,69.2503,68.9917,69.1545,128826.0
2023-10-27 14:00:00,72.2,72.27,72.01,72.17,126287.0,69.1545,69.2215,68.9725,69.1257,126287.0
2023-10-27 14:30:00,72.17,72.53,72.06,72.14,118668.0,69.1257,69.4706,69.0204,69.097,118668.0
2023-10-27 15:00:00,72.13,72.3,72.09,72.19,230432.0,69.0874,69.2503,69.0491,69.1449,230432.0
2023-10-27 15:30:00,72.2,72.3,71.94,72.27,490388.0,69.1545,69.2503,68.9054,69.2215,490388.0
2023-10-30 09:30:00,70.77,71.34,70.09,70.62,640919.0,67.7848,68.3308,67.1335,67.6411,640919.0
2023-10-30 10:00:00,70.63,70.65,69.55,69.61,387265.0,67.6507,67.6699,66.6163,66.6737,387265.0
2023-10-30 10:30:00,69.59,70.05,69.21,70.05,408900.0,66.6546,67.0952,66.2906,67.0952,408900.0
2023-10-30 11:00:00,70.1,70.51,70.0,70.07,218679.0,67.1431,67.5358,67.0473,67.1143,218679.0
2023-10-30 11:30:00,70.06,70.58,70.03,70.46,232106.0,67.1047,67.6028,67.076,67.4879,232106.0
2023-10-30 12:00:00,70.44,70.51,69.98,70.02,171057.0,67.4687,67.5358,67.0281,67.0664,171057.0
2023-10-30 12:30:00,70.01,70.17,69.83,70.07,278420.0,67.0569,67.2101,66.8845,67.1143,278420.0
2023-10-30 13:00:00,70.08,70.33,70.0,70.31,181306.0,67.1239,67.3634,67.0473,67.3442,181306.0
2023-10-30 13:30:00,70.32,70.75,70.18,70.63,232775.0,67.3538,67.7656,67.2197,67.6507,232775.0
2023-10-30 14:00:00,70.63,70.72,70.38,70.6,170022.0,67.6507,67.7369,67.4113,67.622,170022.0
2023-10-30 14:30:00,70.61,70.91,70.57,70.86,151854.0,67.6315,67.9189,67.5932,67.871,151854.0
2023-10-30 15:00:00,70.89,71.29,70.74,71.17,218885.0,67.8997,68.2829,67.7561,68.1679,218885.0
2023-10-30 15:30:00,71.17,71.21,70.58,70.65,808792.0,68.1679,68.2062,67.6028,67.6699,808792.0
2023-10-31 09:30:00,70.45,70.91,70.21,70.7,221602.0,67.4783,67.9189,67.2484,67.7178,221602.0
2023-10-31 10:00:00,70.68,71.06,70.4,71.03,385034.0,67.6986,68.0626,67.4304,68.0338,385034.0
2023-10-31 10:30:00,71.04,71.38,70.46,71.31,222593.0,68.0434,68.3691,67.4879,68.302,222593.0
2023-10-31 11:00:00,71.31,71.46,70.82,70.87,248321.0,68.302,68.4457,67.8327,67.8806,248321.0
2023-10-31 11:30:00,70.88,71.42,70.84,71.18,143471.0,67.8902,68.4074,67.8518,68.1775,143471.0
2023-10-31 12:00:00,71.16,71.3,70.62,70.87,193432.0,68.1583,68.2924,67.6411,67.8806,193432.0
2023-10-31 12:30:00,70.87,71.24,70.7,71.19,94974.0,67.8806,68.235,67.7178,68.1871,94974.0
2023-10-31 13:00:00,71.18,71.2,70.93,70.98,97090.0,68.1775,68.1967,67.9381,67.9859,97090.0
2023-10-31 13:30:00,70.99,71.24,70.97,71.2,84423.0,67.9955,68.235,67.9764,68.1967,84423.0
2023-10-31 14:00:00,71.19,71.25,70.89,70.95,168761.0,68.1871,68.2446,67.8997,67.9572,168761.0
2023-10-31 14:30:00,70.95,71.2,70.94,71.11,150220.0,67.9572,68.1967,67.9476,68.1105,150220.0
2023-10-31 15:00:00,71.11,71.25,70.91,70.98,213309.0,68.1105,68.2446,67.9189,67.9859,213309.0
2023-10-31 15:30:00,70.99,71.31,70.83,71.3,869007.0,67.9955,68.302,67.8423,68.2924,869007.0
2023-11-01 09:30:00,70.51,70.67,69.93,70.13,441247.0,67.5358,67.689,66.9802,67.1718,441247.0
2023-11-01 10:00:00,70.13,70.39,69.76,70.26,135284.0,67.1718,67.4208,66.8174,67.2963,135284.0
2023-11-01 10:30:00,70.26,70.32,69.9,70.02,219255.0,67.2963,67.3538,66.9515,67.0664,219255.0
2023-11-01 11:00:00,70.05,70.24,69.58,69.72,230580.0,67.0952,67.2772,66.645,66.7791,230580.0
2023-11-01 11:30:00,69.72,70.12,69.67,70.07,280659.0,66.7791,67.1622,66.7312,67.1143,280659.0
2023-11-01 12:00:00,70.07,70.17,69.76,69.87,206138.0,67.1143,67.2101,66.8174,66.9228,206138.0
2023-11-01 12:30:00,69.89,70.03,69.47,69.5,213184.0,66.9419,67.076,66.5396,66.5684,213184.0
2023-11-01 13:00:00,69.5,69.87,69.36,69.56,318389.0,66.5684,66.9228,66.4343,66.6258,318389.0
2023-11-01 13:30:00,69.55,69.61,69.34,69.45,330987.0,66.6163,66.6737,66.4151,66.5205,330987.0
2023-11-01 14:00:00,69.46,69.65,68.85,69.06,571213.0,66.5301,66.712,65.9458,66.1469,571213.0
2023-11-01 14:30:00,69.08,69.74,68.75,69.58,428076.0,66.1661,66.7982,65.85,66.645,428076.0
2023-11-01 15:00:00,69.6,70.49,69.59,70.4,292189.0,66.6642,67.5166,66.6546,67.4304,292189.0
2023-11-01 15:30:00,70.4,71.14,70.33,71.05,910472.0,67.4304,68.1392,67.3634,68.053,910472.0
2023-11-02 09:30:00,72.35,73.04,72.16,72.48,378971.0,69.2982,69.959,69.1162,69.4227,378971.0
2023-11-02 10:00:00,72.5,72.74,71.92,72.7,222681.0,69.4418,69.6717,68.8863,69.6334,222681.0
2023-11-02 10:30:00,72.77,73.35,72.61,73.32,270368.0,69.7004,70.256,69.5472,70.2272,270368.0
2023-11-02 11:00:00,73.31,73.56,73.0,73.1,262692.0,70.2177,70.4571,69.9207,70.0165,262692.0
2023-11-02 11:30:00,73.1,73.21,72.92,73.08,184895.0,70.0165,70.1219,69.8441,69.9974,184895.0
2023-11-02 12:00:00,73.07,73.16,72.95,73.04,197956.0,69.9878,70.074,69.8728,69.959,197956.0
2023-11-02 12:30:00,73.04,73.53,73.0,73.49,284838.0,69.959,70.4284,69.9207,70.3901,284838.0
2023-11-02 13:00:00,73.48,73.75,73.37,73.69,359260.0,70.3805,70.6391,70.2751,70.5816,359260.0
2023-11-02 13:30:00,73.7,73.9,73.56,73.9,185292.0,70.5912,70.7828,70.4571,70.7828,185292.0
2023-11-02 14:00:00,73.92,73.92,73.63,73.66,196728.0,70.8019,70.8019,70.5242,70.5529,196728.0
2023-11-02 14:30:00,73.67,73.77,73.57,73.67,170007.0,70.5625,70.6583,70.4667,70.5625,170007.0
2023-11-02 15:00:00,73.68,73.99,73.57,73.61,333477.0,70.5721,70.869,70.4667,70.505,333477.0
2023-11-02 15:30:00,73.6,73.86,73.54,73.58,940244.0,70.4954,70.7445,70.438,70.4763,940244.0
2023-11-03 09:30:00,75.12,77.0,74.35,76.38,1046956.0,71.9513,73.752,71.2138,73.1582,1046956.0
2023-11-03 10:00:00,76.42,76.58,75.29,75.54,523553.0,73.1965,73.3497,72.1141,72.3536,523553.0
2023-11-03 10:30:00,75.55,75.67,74.2,74.66,409503.0,72.3632,72.4781,71.0701,71.5107,409503.0
2023-11-03 11:00:00,74.68,75.42,74.68,75.28,261749.0,71.5299,72.2387,71.5299,72.1046,261749.0
2023-11-03 11:30:00,75.3,75.95,75.3,75.77,219336.0,72.1237,72.7463,72.1237,72.5739,219336.0
2023-11-03 12:00:00,75.77,76.05,75.57,75.97,185925.0,72.5739,72.8421,72.3823,72.7655,185925.0
2023-11-03 12:30:00,75.97,76.08,75.72,75.86,158857.0,72.7655,72.8708,72.526,72.6601,158857.0
2023-11-03 13:00:00,75.88,76.35,75.82,76.31,291161.0,72.6793,73.1294,72.6218,73.0911,291161.0
2023-11-03 13:30:00,76.32,76.71,76.27,76.66,300206.0,73.1007,73.4742,73.0528,73.4263,300206.0
2023-11-03 14:00:00,76.66,76.79,76.3,76.51,236234.0,73.4263,73.5509,73.0815,73.2827,236234.0
2023-11-03 14:30:00,76.51,76.72,76.42,76.67,284576.0,73.2827,73.4838,73.1965,73.4359,284576.0
2023-11-03 15:00:00,76.67,76.74,76.54,76.62,387942.0,73.4359,73.503,73.3114,73.388,387942.0
2023-11-03 15:30:00,76.61,76.68,76.33,76.42,1169365.0,73.3785,73.4455,73.1103,73.1965,1169365.0
2023-11-06 09:30:00,76.24,76.42,74.38,74.73,372339.0,73.0241,73.1965,71.2425,71.5778,372339.0
2023-11-06 10:00:00,74.73,75.1,74.27,74.47,198702.0,71.5778,71.9322,71.1372,71.3287,198702.0
2023-11-06 10:30:00,74.49,74.81,74.08,74.73,221663.0,71.3479,71.6544,70.9552,71.5778,221663.0
2023-11-06 11:00:00,74.74,74.99,74.67,74.7,119026.0,71.5873,71.8268,71.5203,71.549,119026.0
2023-11-06 11:30:00,74.71,74.9,74.48,74.8,220043.0,71.5586,71.7406,71.3383,71.6448,220043.0
2023-11-06 12:00:00,74.8,74.87,74.51,74.76,125815.0,71.6448,71.7119,71.367,71.6065,125815.0
2023-11-06 12:30:00,74.75,74.92,74.7,74.87,103466.0,71.5969,71.7597,71.549,71.7119,103466.0
2023-11-06 13:00:00,74.87,74.91,74.36,74.5,117218.0,71.7119,71.7502,71.2234,71.3575,117218.0
2023-11-06 13:30:00,74.49,74.8,74.35,74.44,92355.0,71.3479,71.6448,71.2138,71.3,92355.0
2023-11-06 14:00:00,74.44,74.49,74.22,74.4,137935.0,71.3,71.3479,71.0893,71.2617,137935.0
2023-11-06 14:30:00,74.4,74.79,74.39,74.77,115819.0,71.2617,71.6352,71.2521,71.6161,115819.0
2023-11-06 15:00:00,74.78,74.94,74.74,74.88,138361.0,71.6257,71.7789,71.5873,71.7214,138361.0
2023-11-06 15:30:00,74.88,75.21,74.84,75.15,667383.0,71.7214,72.0375,71.6831,71.98,667383.0
2023-11-07 09:30:00,75.29,75.7,74.62,75.63,176799.0,72.1141,72.5068,71.4724,72.4398,176799.0
2023-11-07 10:00:00,75.63,75.76,75.02,75.31,119147.0,72.4398,72.5643,71.8555,72.1333,119147.0
2023-11-07 10:30:00,75.33,76.08,75.27,76.06,254343.0,72.1525,72.8708,72.095,72.8517,254343.0
2023-11-07 11:00:00,76.06,76.07,75.79,75.89,162149.0,72.8517,72.8612,72.593,72.6888,162149.0
2023-11-07 11:30:00,75.87,76.03,75.59,75.77,150682.0,72.6697,72.8229,72.4015,72.5739,150682.0
2023-11-07 12:00:00,75.77,75.77,75.26,75.26,129005.0,72.5739,72.5739,72.0854,72.0854,129005.0
2023-11-07 12:30:00,75.26,75.56,75.14,75.56,100872.0,72.0854,72.3727,71.9705,72.3727,100872.0
2023-11-07 13:00:00,75.57,75.79,75.52,75.58,83937.0,72.3823,72.593,72.3344,72.3919,83937.0
2023-11-07 13:30:00,75.59,75.7,75.5,75.54,107333.0,72.4015,72.5068,72.3153,72.3536,107333.0
2023-11-07 14:00:00,75.54,75.69,75.46,75.69,99256.0,72.3536,72.4973,72.277,72.4973,99256.0
2023-11-07 14:30:00,75.7,75.79,75.47,75.47,150506.0,72.5068,72.593,72.2865,72.2865,150506.0
2023-11-07 15:00:00,75.47,75.68,75.41,75.65,177202.0,72.2865,72.4877,72.2291,72.459,177202.0
2023-11-07 15:30:00,75.64,75.71,75.19,75.31,914369.0,72.4494,72.5164,72.0184,72.1333,914369.0
2023-11-08 09:30:00,76.08,76.17,75.38,75.64,385323.0,72.8708,72.957,72.2003,72.4494,385323.0
2023-11-08 10:00:00,75.61,75.73,75.21,75.72,269701.0,72.4206,72.5356,72.0375,72.526,269701.0
2023-11-08 10:30:00,75.7,75.91,75.56,75.57,201608.0,72.5068,72.708,72.3727,72.3823,201608.0
2023-11-08 11:00:00,75.56,75.58,75.34,75.43,168046.0,72.3727,72.3919,72.162,72.2482,168046.0
2023-11-08 11:30:00,75.43,75.82,75.42,75.64,128631.0,72.2482,72.6218,72.2387,72.4494,128631.0
2023-11-08 12:00:00,75.64,75.66,75.25,75.47,112209.0,72.4494,72.4685,72.0758,72.2865,112209.0
2023-11-08 12:30:00,75.46,75.6,75.31,75.35,147816.0,72.277,72.4111,72.1333,72.1716,147816.0
2023-11-08 13:00:00,75.34,75.49,75.12,75.27,100929.0,72.162,72.3057,71.9513,72.095,100929.0
2023-11-08 13:30:00,75.28,75.34,75.24,75.25,65828.0,72.1046,72.162,72.0662,72.0758,65828.0
2023-11-08 14:00:00,75.23,75.31,75.09,75.14,76068.0,72.0567,72.1333,71.9226,71.9705,76068.0
2023-11-08 14:30:00,75.14,75.45,75.14,75.29,130921.0,71.9705,72.2674,71.9705,72.1141,130921.0
2023-11-08 15:00:00,75.29,75.5,75.17,75.45,153125.0,72.1141,72.3153,71.9992,72.2674,153125.0
2023-11-08 15:30:00,75.44,75.53,75.27,75.4,445601.0,72.2578,72.344,72.095,72.2195,445601.0
2023-11-09 09:30:00,75.82,76.05,75.26,76.05,305489.0,72.6218,72.8421,72.0854,72.8421,305489.0
2023-11-09 10:00:00,76.05,76.15,75.27,75.28,132195.0,72.8421,72.9379,72.095,72.1046,132195.0
2023-11-09 10:30:00,75.3,75.38,75.0,75.23,112626.0,72.1237,72.2003,71.8364,72.0567,112626.0
2023-11-09 11:00:00,75.23,75.58,75.17,75.31,70923.0,72.0567,72.3919,71.9992,72.1333,70923.0
2023-11-09 11:30:00,75.31,75.66,75.13,75.62,108863.0,72.1333,72.4685,71.9609,72.4302,108863.0
2023-11-09 12:00:00,75.59,75.59,75.3,75.34,191054.0,72.4015,72.4015,72.1237,72.162,191054.0
2023-11-09 12:30:00,75.34,75.44,75.22,75.26,51572.0,72.162,72.2578,72.0471,72.0854,51572.0
2023-11-09 13:00:00,75.26,75.27,74.5,74.97,122278.0,72.0854,72.095,71.3575,71.8076,122278.0
2023-11-09 13:30:00,74.97,75.1,74.48,74.59,78172.0,71.8076,71.9322,71.3383,71.4437,78172.0
2023-11-09 14:00:00,74.58,74.67,74.25,74.56,90767.0,71.4341,71.5203,71.118,71.4149,90767.0
2023-11-09 14:30:00,74.53,74.61,74.07,74.09,145535.0,71.3862,71.4628,70.9456,70.9648,145535.0
2023-11-09 15:00:00,74.06,74.07,73.84,73.86,245971.0,70.936,70.9456,70.7253,70.7445,245971.0
2023-11-09 15:30:00,73.87,73.95,73.58,73.72,619028.0,70.754,70.8307,70.4763,70.6104,619028.0
2023-11-10 09:30:00,74.17,75.25,73.92,75.07,243869.0,71.0414,72.0758,70.8019,71.9034,243869.0
2023-11-10 10:00:00,75.03,75.06,74.76,74.95,108586.0,71.8651,71.8938,71.6065,71.7885,108586.0
2023-11-10 10:30:00,74.95,75.22,74.91,75.06,115973.0,71.7885,72.0471,71.7502,71.8938,115973.0
2023-11-10 11:00:00,75.05,75.73,75.03,75.51,142754.0,71.8843,72.5356,71.8651,72.3249,142754.0
2023-11-10 11:30:00,75.53,75.76,75.44,75.64,98000.0,72.344,72.5643,72.2578,72.4494,98000.0
2023-11-10 12:00:00,75.63,76.13,75.59,76.05,125964.0,72.4398,72.9187,72.4015,72.8421,125964.0
2023-11-10 12:30:00,76.03,76.68,76.02,76.59,175905.0,72.8229,73.4455,72.8133,73.3593,175905.0
2023-11-10 13:00:00,76.58,76.94,76.52,76.88,144631.0,73.3497,73.6945,73.2923,73.6371,144631.0
2023-11-10 13:30:00,76.86,77.35,76.86,77.33,150002.0,73.6179,74.0872,73.6179,74.0681,150002.0
2023-11-10 14:00:00,77.33,77.44,77.19,77.33,120637.0,74.0681,74.1734,73.934,74.0681,120637.0
2023-11-10 14:30:00,77.33,77.49,77.21,77.38,127423.0,74.0681,74.2213,73.9531,74.116,127423.0
2023-11-10 15:00:00,77.38,77.73,77.36,77.64,329546.0,74.116,74.4512,74.0968,74.365,329546.0
2023-11-10 15:30:00,77.64,77.78,77.51,77.57,898849.0,74.365,74.4991,74.2405,74.298,898849.0
2023-11-13 09:30:00,76.65,76.66,75.83,75.96,287854.0,73.4168,73.4263,72.6314,72.7559,287854.0
2023-11-13 10:00:00,75.96,76.27,75.69,75.88,155902.0,72.7559,73.0528,72.4973,72.6793,155902.0
2023-11-13 10:30:00,75.9,76.13,75.79,76.01,128840.0,72.6984,72.9187,72.593,72.8038,128840.0
2023-11-13 11:00:00,76.03,76.41,75.97,76.39,125686.0,72.8229,73.1869,72.7655,73.1677,125686.0
2023-11-13 11:30:00,76.4,76.57,76.33,76.38,89114.0,73.1773,73.3401,73.1103,73.1582,89114.0
2023-11-13 12:00:00,76.38,76.45,76.1,76.23,73565.0,73.1582,73.2252,72.89,73.0145,73565.0
2023-11-13 12:30:00,76.23,76.29,75.97,76.11,68371.0,73.0145,73.072,72.7655,72.8995,68371.0
2023-11-13 13:00:00,76.11,76.26,76.05,76.12,69903.0,72.8995,73.0432,72.8421,72.9091,69903.0
2023-11-13 13:30:00,76.12,76.48,76.04,76.35,114454.0,72.9091,73.2539,72.8325,73.1294,114454.0
2023-11-13 14:00:00,76.35,76.5,76.29,76.5,68276.0,73.1294,73.2731,73.072,73.2731,68276.0
2023-11-13 14:30:00,76.51,76.66,76.42,76.57,127466.0,73.2827,73.4263,73.1965,73.3401,127466.0
2023-11-13 15:00:00,76.56,76.76,76.49,76.68,135986.0,73.3306,73.5221,73.2635,73.4455,135986.0
2023-11-13 15:30:00,76.69,76.91,76.6,76.61,467244.0,73.4551,73.6658,73.3689,73.3785,467244.0
2023-11-14 09:30:00,79.35,80.41,79.23,80.1,439033.0,76.0029,77.0182,75.8879,76.7212,439033.0
2023-11-14 10:00:00,80.1,80.58,80.02,80.45,246004.0,76.7212,77.181,76.6446,77.0565,246004.0
2023-11-14 10:30:00,80.45,81.06,80.37,80.87,294093.0,77.0565,77.6407,76.9799,77.4588,294093.0
2023-11-14 11:00:00,80.86,80.97,80.69,80.84,230817.0,77.4492,77.5545,77.2864,77.43,230817.0
2023-11-14 11:30:00,80.85,81.02,80.68,81.02,179281.0,77.4396,77.6024,77.2768,77.6024,179281.0
2023-11-14 12:00:00,81.03,81.3,80.85,81.14,239650.0,77.612,77.8706,77.4396,77.7174,239650.0
2023-11-14 12:30:00,81.15,81.27,81.02,81.19,215139.0,77.727,77.8419,77.6024,77.7653,215139.0
2023-11-14 13:00:00,81.2,81.47,81.17,81.32,163451.0,77.7748,78.0335,77.7461,77.8898,163451.0
2023-11-14 13:30:00,81.34,81.57,81.29,81.33,155941.0,77.9089,78.1292,77.861,77.8994,155941.0
2023-11-14 14:00:00,81.32,81.33,81.16,81.23,163461.0,77.8898,77.8994,77.7365,77.8036,163461.0
2023-11-14 14:30:00,81.23,81.46,81.21,81.32,217012.0,77.8036,78.0239,77.7844,77.8898,217012.0
2023-11-14 15:00:00,81.31,81.85,81.25,81.55,356233.0,77.8802,78.3974,77.8227,78.1101,356233.0
2023-11-14 15:30:00,81.55,81.58,81.18,81.29,920746.0,78.1101,78.1388,77.7557,77.861,920746.0
2023-11-15 09:30:00,82.01,82.59,81.58,82.3,352860.0,78.5507,79.1062,78.1388,78.8284,352860.0
2023-11-15 10:00:00,82.31,83.43,82.31,83.37,303878.0,78.838,79.9108,78.838,79.8533,303878.0
2023-11-15 10:30:00,83.39,84.16,83.35,84.03,433888.0,79.8725,80.61,79.8342,80.4855,433888.0
2023-11-15 11:00:00,84.05,84.09,83.36,83.68,308981.0,80.5046,80.5429,79.8437,80.1502,308981.0
2023-11-15 11:30:00,83.68,83.7,83.19,83.29,215383.0,80.1502,80.1694,79.6809,79.7767,215383.0
2023-11-15 12:00:00,83.29,83.48,83.19,83.33,187899.0,79.7767,79.9587,79.6809,79.815,187899.0
2023-11-15 12:30:00,83.33,83.68,83.11,83.14,158469.0,79.815,80.1502,79.6043,79.633,158469.0
2023-11-15 13:00:00,83.13,83.25,82.65,82.93,208557.0,79.6234,79.7384,79.1637,79.4319,208557.0
2023-11-15 13:30:00,82.94,83.18,82.89,83.03,99378.0,79.4414,79.6713,79.3936,79.5277,99378.0
2023-11-15 14:00:00,83.05,83.09,82.71,82.97,117393.0,79.5468,79.5851,79.2211,79.4702,117393.0
2023-11-15 14:30:00,82.96,83.21,82.75,82.85,136238.0,79.4606,79.7001,79.2595,79.3552,136238.0
2023-11-15 15:00:00,82.85,83.03,82.68,82.76,183507.0,79.3552,79.5277,79.1924,79.269,183507.0
2023-11-15 15:30:00,82.77,82.87,82.39,82.53,1030927.0,79.2786,79.3744,78.9146,79.0487,1030927.0
2023-11-16 09:30:00,82.4,82.66,81.63,81.7,280514.0,78.9242,79.1733,78.1867,78.2538,280514.0
2023-11-16 10:00:00,81.7,81.78,81.24,81.52,131368.0,78.2538,78.3304,77.8132,78.0813,131368.0
2023-11-16 10:30:00,81.51,81.76,81.23,81.47,167433.0,78.0718,78.3112,77.8036,78.0335,167433.0
2023-11-16 11:00:00,81.46,81.64,81.17,81.31,170140.0,78.0239,78.1963,77.7461,77.8802,170140.0
2023-11-16 11:30:00,81.31,81.55,81.21,81.52,172652.0,77.8802,78.1101,77.7844,78.0813,172652.0
2023-11-16 12:00:00,81.53,81.86,81.46,81.85,114340.0,78.0909,78.407,78.0239,78.3974,114340.0
2023-11-16 12:30:00,81.87,82.12,81.73,81.79,210495.0,78.4166,78.656,78.2825,78.34,210495.0
2023-11-16 13:00:00,81.78,81.86,81.53,81.71,116973.0,78.3304,78.407,78.0909,78.2633,116973.0
2023-11-16 13:30:00,81.72,81.88,81.58,81.8,100531.0,78.2729,78.4262,78.1388,78.3495,100531.0
2023-11-16 14:00:00,81.79,82.04,81.78,82.0,157804.0,78.34,78.5794,78.3304,78.5411,157804.0
2023-11-16 14:30:00,82.0,82.43,81.96,82.34,150300.0,78.5411,78.953,78.5028,78.8668,150300.0
2023-11-16 15:00:00,82.36,82.48,82.17,82.41,174746.0,78.8859,79.0009,78.7039,78.9338,174746.0
2023-11-16 15:30:00,82.41,82.44,82.14,82.16,472299.0,78.9338,78.9625,78.6752,78.6943,472299.0
2023-11-17 09:30:00,82.47,82.74,82.27,82.72,316993.0,78.9913,79.2499,78.7997,79.2307,316993.0
2023-11-17 10:00:00,82.69,82.72,82.03,82.34,168157.0,79.202,79.2307,78.5698,78.8668,168157.0
2023-11-17 10:30:00,82.32,82.47,82.15,82.36,154669.0,78.8476,78.9913,78.6848,78.8859,154669.0
2023-11-17 11:00:00,82.34,82.51,82.2,82.21,115659.0,78.8668,79.0296,78.7327,78.7422,115659.0
2023-11-17 11:30:00,82.21,82.64,82.2,82.64,115752.0,78.7422,79.1541,78.7327,79.1541,115752.0
2023-11-17 12:00:00,82.64,83.01,82.6,82.86,241676.0,79.1541,79.5085,79.1158,79.3648,241676.0
2023-11-17 12:30:00,82.86,83.18,82.82,83.18,143953.0,79.3648,79.6713,79.3265,79.6713,143953.0
2023-11-17 13:00:00,83.18,83.52,83.18,83.19,167552.0,79.6713,79.997,79.6713,79.6809,167552.0
2023-11-17 13:30:00,83.21,83.4,83.14,83.39,184787.0,79.7001,79.882,79.633,79.8725,184787.0
2023-11-17 14:00:00,83.38,83.69,83.38,83.54,211334.0,79.8629,80.1598,79.8629,80.0161,211334.0
2023-11-17 14:30:00,83.53,83.66,83.4,83.52,182633.0,80.0066,80.1311,79.882,79.997,182633.0
2023-11-17 15:00:00,83.51,83.62,83.37,83.49,210579.0,79.9874,80.0928,79.8533,79.9682,210579.0
2023-11-17 15:30:00,83.48,83.6,83.25,83.57,619229.0,79.9587,80.0736,79.7384,80.0449,619229.0
2023-11-20 09:30:00,83.23,83.88,83.21,83.79,195067.0,79.7192,80.3418,79.7001,80.2556,195067.0
2023-11-20 10:00:00,83.79,83.91,83.54,83.78,137886.0,80.2556,80.3705,80.0161,80.246,137886.0
2023-11-20 10:30:00,83.81,84.04,83.6,84.02,133062.0,80.2747,80.495,80.0736,80.4759,133062.0
2023-11-20 11:00:00,84.04,84.18,83.93,84.13,128812.0,80.495,80.6291,80.3897,80.5813,128812.0
2023-11-20 11:30:00,84.12,84.27,84.05,84.1,149459.0,80.5717,80.7153,80.5046,80.5525,149459.0
2023-11-20 12:00:00,84.09,84.31,84.04,84.07,98954.0,80.5429,80.7537,80.495,80.5238,98954.0
2023-11-20 12:30:00,84.08,84.27,83.96,84.19,79800.0,80.5334,80.7153,80.4184,80.6387,79800.0
2023-11-20 13:00:00,84.19,84.63,84.14,84.57,111997.0,80.6387,81.0602,80.5908,81.0027,111997.0
2023-11-20 13:30:00,84.58,84.78,84.51,84.72,98943.0,81.0123,81.2038,80.9452,81.1464,98943.0
2023-11-20 14:00:00,84.76,84.81,84.52,84.57,105646.0,81.1847,81.2326,80.9548,81.0027,105646.0
2023-11-20 14:30:00,84.56,84.88,84.55,84.76,121017.0,80.9931,81.2996,80.9835,81.1847,121017.0
2023-11-20 15:00:00,84.75,85.13,84.7,84.93,211092.0,81.1751,81.5391,81.1272,81.3475,211092.0
2023-11-20 15:30:00,84.93,84.96,84.6,84.7,534369.0,81.3475,81.3762,81.0314,81.1272,534369.0
2023-11-21 09:30:00,83.72,84.08,82.62,82.62,157650.0,80.6152,80.9618,79.556,79.556,157650.0
2023-11-21 10:00:00,82.66,83.27,82.66,82.93,140496.0,79.5945,80.1819,79.5945,79.8545,140496.0
2023-11-21 10:30:00,82.91,82.93,82.52,82.7,113365.0,79.8352,79.8545,79.4597,79.633,113365.0
2023-11-21 11:00:00,82.68,82.87,82.62,82.84,73426.0,79.6138,79.7967,79.556,79.7678,73426.0
2023-11-21 11:30:00,82.85,82.94,82.53,82.72,66019.0,79.7775,79.8641,79.4693,79.6523,66019.0
2023-11-21 12:00:00,82.69,82.74,82.51,82.63,91246.0,79.6234,79.6715,79.4501,79.5656,91246.0
2023-11-21 12:30:00,82.63,82.81,82.52,82.78,82790.0,79.5656,79.7389,79.4597,79.7101,82790.0
2023-11-21 13:00:00,82.79,82.82,82.08,82.27,80317.0,79.7197,79.7486,79.036,79.219,80317.0
2023-11-21 13:30:00,82.25,82.65,82.21,82.53,93199.0,79.1997,79.5849,79.1612,79.4693,93199.0
2023-11-21 14:00:00,82.51,82.63,82.33,82.44,91713.0,79.4501,79.5656,79.2767,79.3827,91713.0
2023-11-21 14:30:00,82.45,82.7,82.34,82.63,94921.0,79.3923,79.633,79.2864,79.5656,94921.0
2023-11-21 15:00:00,82.63,82.79,82.48,82.79,195699.0,79.5656,79.7197,79.4212,79.7197,195699.0
2023-11-21 15:30:00,82.78,82.79,82.45,82.51,628558.0,79.7101,79.7197,79.3923,79.4501,628558.0
2023-11-22 09:30:00,83.44,84.18,82.96,83.3,179199.0,80.3456,81.0581,79.8834,80.2108,179199.0
2023-11-22 10:00:00,83.28,83.34,82.61,83.08,122722.0,80.1915,80.2493,79.5464,79.9989,122722.0
2023-11-22 10:30:00,83.11,83.34,82.84,83.0,76093.0,80.0278,80.2493,79.7678,79.9219,76093.0
2023-11-22 11:00:00,83.0,83.2,82.96,83.0,76625.0,79.9219,80.1145,79.8834,79.9219,76625.0
2023-11-22 11:30:00,83.02,83.37,82.98,83.35,58318.0,79.9412,80.2782,79.9026,80.2589,58318.0
2023-11-22 12:00:00,83.37,83.4,83.09,83.12,71098.0,80.2782,80.3071,80.0086,80.0374,71098.0
2023-11-22 12:30:00,83.1,83.16,82.81,82.92,50684.0,80.0182,80.076,79.7389,79.8449,50684.0
2023-11-22 13:00:00,82.94,83.11,82.93,83.11,53550.0,79.8641,80.0278,79.8545,80.0278,53550.0
2023-11-22 13:30:00,83.11,83.16,83.0,83.05,52884.0,80.0278,80.076,79.9219,79.97,52884.0
2023-11-22 14:00:00,83.05,83.13,82.87,82.95,72220.0,79.97,80.0471,79.7967,79.8738,72220.0
2023-11-22 14:30:00,82.94,82.95,82.35,82.71,85433.0,79.8641,79.8738,79.296,79.6427,85433.0
2023-11-22 15:00:00,82.68,82.8,82.59,82.71,130346.0,79.6138,79.7293,79.5271,79.6427,130346.0
2023-11-22 15:30:00,82.71,82.8,82.44,82.46,443681.0,79.6427,79.7293,79.3827,79.4019,443681.0
2023-11-24 09:30:00,82.44,82.78,82.16,82.55,119180.0,79.3827,79.7101,79.113,79.4886,119180.0
2023-11-24 10:00:00,82.59,82.98,82.57,82.81,68097.0,79.5271,79.9026,79.5078,79.7389,68097.0
2023-11-24 10:30:00,82.79,82.98,82.7,82.74,52818.0,79.7197,79.9026,79.633,79.6715,52818.0
2023-11-24 11:00:00,82.73,82.98,82.62,82.8,100190.0,79.6619,79.9026,79.556,79.7293,100190.0
2023-11-24 11:30:00,82.8,82.97,82.74,82.87,49125.0,79.7293,79.893,79.6715,79.7967,49125.0
2023-11-24 12:00:00,82.87,83.02,82.85,82.86,69932.0,79.7967,79.9412,79.7775,79.7871,69932.0
2023-11-24 12:30:00,82.87,83.31,82.86,83.23,301378.0,79.7967,80.2204,79.7871,80.1434,301378.0
2023-11-27 09:30:00,82.7,82.72,81.54,81.72,180332.0,79.633,79.6523,78.516,78.6894,180332.0
2023-11-27 10:00:00,81.76,82.03,81.55,81.58,159883.0,78.7279,78.9879,78.5257,78.5546,159883.0
2023-11-27 10:30:00,81.55,82.17,81.51,82.0,133719.0,78.5257,79.1227,78.4872,78.959,133719.0
2023-11-27 11:00:00,82.0,82.34,81.94,82.25,115209.0,78.959,79.2864,78.9012,79.1997,115209.0
2023-11-27 11:30:00,82.23,82.51,82.2,82.41,72191.0,79.1805,79.4501,79.1516,79.3538,72191.0
2023-11-27 12:00:00,82.39,82.45,82.27,82.31,48046.0,79.3345,79.3923,79.219,79.2575,48046.0
2023-11-27 12:30:00,82.32,82.38,82.14,82.21,59915.0,79.2671,79.3249,79.0938,79.1612,59915.0
2023-11-27 13:00:00,82.22,82.53,82.17,82.31,65599.0,79.1708,79.4693,79.1227,79.2575,65599.0
2023-11-27 13:30:00,82.31,82.39,82.17,82.25,52306.0,79.2575,79.3345,79.1227,79.1997,52306.0
2023-11-27 14:00:00,82.26,82.36,82.15,82.21,72415.0,79.2093,79.3056,79.1034,79.1612,72415.0
2023-11-27 14:30:00,82.19,82.29,82.02,82.25,87205.0,79.1419,79.2382,78.9782,79.1997,87205.0
2023-11-27 15:00:00,82.23,82.4,82.16,82.31,119817.0,79.1805,79.3441,79.113,79.2575,119817.0
2023-11-27 15:30:00,82.32,82.34,81.75,81.76,553967.0,79.2671,79.2864,78.7183,78.7279,553967.0
2023-11-28 09:30:00,81.54,81.92,81.53,81.67,92272.0,78.516,78.8819,78.5064,78.6412,92272.0
2023-11-28 10:00:00,81.67,81.86,81.5,81.72,66383.0,78.6412,78.8242,78.4775,78.6894,66383.0
2023-11-28 10:30:00,81.71,82.1,81.6,81.95,86455.0,78.6797,79.0553,78.5738,78.9108,86455.0
2023-11-28 11:00:00,81.95,82.11,81.86,81.87,87859.0,78.9108,79.0649,78.8242,78.8338,87859.0
2023-11-28 11:30:00,81.87,82.3,81.87,82.05,121125.0,78.8338,79.2479,78.8338,79.0071,121125.0
2023-11-28 12:00:00,82.07,82.13,81.77,81.8,95694.0,79.0264,79.0842,78.7375,78.7664,95694.0
2023-11-28 12:30:00,81.79,81.85,81.51,81.61,73375.0,78.7568,78.8145,78.4872,78.5834,73375.0
2023-11-28 13:00:00,81.6,81.64,81.14,81.59,132155.0,78.5738,78.6123,78.1309,78.5642,132155.0
2023-11-28 13:30:00,81.59,81.62,81.36,81.4,134876.0,78.5642,78.5931,78.3427,78.3812,134876.0
2023-11-28 14:00:00,81.38,81.54,81.34,81.47,77534.0,78.362,78.516,78.3235,78.4486,77534.0
2023-11-28 14:30:00,81.48,81.74,81.4,81.63,84297.0,78.4583,78.7086,78.3812,78.6027,84297.0
2023-11-28 15:00:00,81.62,81.72,81.48,81.69,105912.0,78.5931,78.6894,78.4583,78.6605,105912.0
2023-11-28 15:30:00,81.68,81.96,81.67,81.83,298351.0,78.6508,78.9205,78.6412,78.7953,298351.0
2023-11-29 09:30:00,83.29,84.61,83.15,84.56,175891.0,80.2011,81.4722,80.0663,81.424,175891.0
2023-11-29 10:00:00,84.58,84.69,83.65,83.98,170200.0,81.4433,81.5492,80.5478,80.8656,170200.0
2023-11-29 10:30:00,84.0,84.25,83.94,84.15,152919.0,80.8848,81.1255,80.827,81.0292,152919.0
2023-11-29 11:00:00,84.15,84.22,83.67,83.68,192785.0,81.0292,81.0967,80.567,80.5767,192785.0
2023-11-29 11:30:00,83.67,83.94,83.49,83.85,127976.0,80.567,80.827,80.3937,80.7404,127976.0
2023-11-29 12:00:00,83.84,83.87,83.62,83.87,58564.0,80.7307,80.7596,80.5189,80.7596,58564.0
2023-11-29 12:30:00,83.86,83.9,83.57,83.57,65338.0,80.75,80.7885,80.4708,80.4708,65338.0
2023-11-29 13:00:00,83.57,83.67,83.4,83.65,66293.0,80.4708,80.567,80.3071,80.5478,66293.0
2023-11-29 13:30:00,83.64,83.65,83.44,83.58,55843.0,80.5382,80.5478,80.3456,80.4804,55843.0
2023-11-29 14:00:00,83.57,83.65,83.38,83.41,67255.0,80.4708,80.5478,80.2878,80.3167,67255.0
2023-11-29 14:30:00,83.4,83.41,83.12,83.28,62287.0,80.3071,80.3167,80.0374,80.1915,62287.0
2023-11-29 15:00:00,83.27,83.34,82.92,82.97,127652.0,80.1819,80.2493,79.8449,79.893,127652.0
2023-11-29 15:30:00,82.95,83.14,82.8,82.98,438554.0,79.8738,80.0567,79.7293,79.9026,438554.0
2023-11-30 09:30:00,83.48,83.57,82.73,83.34,237372.0,80.3841,80.4708,79.6619,80.2493,237372.0
2023-11-30 10:00:00,83.29,83.5,82.76,83.17,111633.0,80.2011,80.4034,79.6908,80.0856,111633.0
2023-11-30 10:30:00,83.19,83.22,82.47,82.99,108385.0,80.1049,80.1337,79.4116,79.9123,108385.0
2023-11-30 11:00:00,83.0,83.17,82.77,82.94,90453.0,79.9219,80.0856,79.7004,79.8641,90453.0
2023-11-30 11:30:00,82.92,83.18,82.84,83.0,161951.0,79.8449,80.0952,79.7678,79.9219,161951.0
2023-11-30 12:00:00,82.98,83.4,82.9,83.37,304788.0,79.9026,80.3071,79.8256,80.2782,304788.0
2023-11-30 12:30:00,83.39,83.73,83.38,83.41,141308.0,80.2974,80.6248,80.2878,80.3167,141308.0
2023-11-30 13:00:00,83.4,83.4,82.96,82.97,113903.0,80.3071,80.3071,79.8834,79.893,113903.0
2023-11-30 13:30:00,82.94,83.12,82.81,83.07,75260.0,79.8641,80.0374,79.7389,79.9893,75260.0
2023-11-30 14:00:00,83.1,83.32,83.08,83.19,63454.0,80.0182,80.23,79.9989,80.1049,63454.0
2023-11-30 14:30:00,83.19,83.51,83.17,83.41,97276.0,80.1049,80.413,80.0856,80.3167,97276.0
2023-11-30 15:00:00,83.4,83.42,83.07,83.14,116218.0,80.3071,80.3263,79.9893,80.0567,116218.0
2023-11-30 15:30:00,83.13,83.84,83.12,83.45,719441.0,80.0471,80.7307,80.0374,80.3552,719441.0
2023-12-01 09:30:00,82.98,83.59,82.84,83.56,171510.0,79.9026,80.49,79.7678,80.4611,171510.0
2023-12-01 10:00:00,83.6,83.99,83.23,83.26,93000.0,80.4996,80.8752,80.1434,80.1723,93000.0
2023-12-01 10:30:00,83.26,83.56,83.16,83.54,90354.0,80.1723,80.4611,80.076,80.4419,90354.0
2023-12-01 11:00:00,83.54,84.13,83.2,84.08,171838.0,80.4419,81.01,80.1145,80.9618,171838.0
2023-12-01 11:30:00,84.06,84.44,83.88,84.3,130516.0,80.9426,81.3085,80.7693,81.1737,130516.0
2023-12-01 12:00:00,84.29,84.48,84.14,84.46,83069.0,81.1641,81.347,81.0196,81.3278,83069.0
2023-12-01 12:30:00,84.44,84.8,84.39,84.7,137969.0,81.3085,81.6551,81.2603,81.5589,137969.0
2023-12-01 13:00:00,84.73,84.76,84.55,84.64,115976.0,81.5877,81.6166,81.4144,81.5011,115976.0
2023-12-01 13:30:00,84.64,84.67,84.44,84.54,100976.0,81.5011,81.53,81.3085,81.4048,100976.0
2023-12-01 14:00:00,84.55,84.68,84.45,84.64,124405.0,81.4144,81.5396,81.3181,81.5011,124405.0
2023-12-01 14:30:00,84.64,84.73,84.47,84.56,135880.0,81.5011,81.5877,81.3374,81.424,135880.0
2023-12-01 15:00:00,84.56,84.61,84.28,84.6,135772.0,81.424,81.4722,81.1544,81.4626,135772.0
2023-12-01 15:30:00,84.61,84.7,84.4,84.66,485585.0,81.4722,81.5589,81.27,81.5203,485585.0
2023-12-04 09:30:00,84.13,84.55,83.92,84.0,264890.0,81.01,81.4144,80.8078,80.8848,264890.0
2023-12-04 10:00:00,83.96,84.31,83.62,83.69,88139.0,80.8463,81.1833,80.5189,80.5863,88139.0
2023-12-04 10:30:00,83.68,83.7,83.0,83.07,135489.0,80.5767,80.5959,79.9219,79.9893,135489.0
2023-12-04 11:00:00,83.06,83.42,82.99,83.37,83648.0,79.9797,80.3263,79.9123,80.2782,83648.0
2023-12-04 11:30:00,83.36,83.95,83.29,83.94,68807.0,80.2685,80.8367,80.2011,80.827,68807.0
2023-12-04 12:00:00,83.94,83.97,83.62,83.77,89650.0,80.827,80.8559,80.5189,80.6633,89650.0
2023-12-04 12:30:00,83.77,84.33,83.77,84.28,128075.0,80.6633,81.2026,80.6633,81.1544,128075.0
2023-12-04 13:00:00,84.28,84.29,83.87,83.9,82688.0,81.1544,81.1641,80.7596,80.7885,82688.0
2023-12-04 13:30:00,83.87,84.04,83.8,83.8,45900.0,80.7596,80.9233,80.6922,80.6922,45900.0
2023-12-04 14:00:00,83.8,83.89,83.61,83.86,84572.0,80.6922,80.7789,80.5093,80.75,84572.0
2023-12-04 14:30:00,83.88,84.07,83.85,84.02,75532.0,80.7693,80.9522,80.7404,80.9041,75532.0
2023-12-04 15:00:00,84.03,84.19,83.76,84.06,182729.0,80.9137,81.0678,80.6537,80.9426,182729.0
2023-12-04 15:30:00,84.08,84.54,83.99,84.49,393835.0,80.9618,81.4048,80.8752,81.3566,393835.0
2023-12-05 09:30:00,83.89,83.95,82.89,83.2,190466.0,80.7789,80.8367,79.816,80.1145,190466.0
2023-12-05 10:00:00,83.22,83.94,83.21,83.39,138198.0,80.1337,80.827,80.1241,80.2974,138198.0
2023-12-05 10:30:00,83.4,83.68,83.3,83.53,147225.0,80.3071,80.5767,80.2108,80.4322,147225.0
2023-12-05 11:00:00,83.53,83.7,83.05,83.27,132391.0,80.4322,80.5959,79.97,80.1819,132391.0
2023-12-05 11:30:00,83.28,83.64,83.11,83.38,80211.0,80.1915,80.5382,80.0278,80.2878,80211.0
2023-12-05 12:00:00,83.39,83.63,83.35,83.46,86626.0,80.2974,80.5285,80.2589,80.3648,86626.0
2023-12-05 12:30:00,83.46,83.46,82.98,83.37,78988.0,80.3648,80.3648,79.9026,80.2782,78988.0
2023-12-05 13:00:00,83.35,83.57,83.21,83.43,89555.0,80.2589,80.4708,80.1241,80.3359,89555.0
2023-12-05 13:30:00,83.42,83.48,83.3,83.43,88594.0,80.3263,80.3841,80.2108,80.3359,88594.0
2023-12-05 14:00:00,83.42,83.59,83.32,83.53,71191.0,80.3263,80.49,80.23,80.4322,71191.0
2023-12-05 14:30:00,83.54,83.59,83.28,83.56,87981.0,80.4419,80.49,80.1915,80.4611,87981.0
2023-12-05 15:00:00,83.56,83.71,83.45,83.53,102355.0,80.4611,80.6056,80.3552,80.4322,102355.0
2023-12-05 15:30:00,83.53,83.62,83.43,83.54,410943.0,80.4322,80.5189,80.3359,80.4419,410943.0
2023-12-06 09:30:00,84.96,84.96,84.15,84.71,141059.0,81.8092,81.8092,81.0292,81.5685,141059.0
2023-12-06 10:00:00,84.74,85.08,84.55,84.75,163259.0,81.5974,81.9248,81.4144,81.607,163259.0
2023-12-06 10:30:00,84.75,85.18,84.73,84.9,84246.0,81.607,82.021,81.5877,81.7514,84246.0
2023-12-06 11:00:00,84.93,85.18,84.79,85.05,73418.0,81.7803,82.021,81.6455,81.8959,73418.0
2023-12-06 11:30:00,85.06,85.07,84.69,85.06,84604.0,81.9055,81.9151,81.5492,81.9055,84604.0
2023-12-06 12:00:00,85.07,85.07,84.57,84.62,57250.0,81.9151,81.9151,81.4337,81.4818,57250.0
2023-12-06 12:30:00,84.59,84.65,84.04,84.07,105228.0,81.4529,81.5107,80.9233,80.9522,105228.0
2023-12-06 13:00:00,84.08,84.31,83.84,84.28,70274.0,80.9618,81.1833,80.7307,81.1544,70274.0
2023-12-06 13:30:00,84.28,84.28,83.82,83.99,56719.0,81.1544,81.1544,80.7115,80.8752,56719.0
2023-12-06 14:00:00,84.0,84.05,83.64,83.64,76514.0,80.8848,80.933,80.5382,80.5382,76514.0
2023-12-06 14:30:00,83.66,83.84,83.58,83.6,129198.0,80.5574,80.7307,80.4804,80.4996,129198.0
2023-12-06 15:00:00,83.59,83.73,83.37,83.43,121492.0,80.49,80.6248,80.2782,80.3359,121492.0
2023-12-06 15:30:00,83.42,83.67,83.33,83.66,581410.0,80.3263,80.567,80.2397,80.5574,581410.0
2023-12-07 09:30:00,84.3,84.74,83.77,84.68,189058.0,81.1737,81.5974,80.6633,81.5396,189058.0
2023-12-07 10:00:00,84.67,85.26,84.43,84.89,277897.0,81.53,82.0981,81.2989,81.7418,277897.0
2023-12-07 10:30:00,84.91,85.26,84.77,85.21,158966.0,81.7611,82.0981,81.6263,82.0499,158966.0
2023-12-07 11:00:00,85.23,85.26,84.55,84.87,107866.0,82.0692,82.0981,81.4144,81.7225,107866.0
2023-12-07 11:30:00,84.9,85.17,84.86,85.08,124470.0,81.7514,82.0114,81.7129,81.9248,124470.0
2023-12-07 12:00:00,85.08,85.57,85.08,85.4,157223.0,81.9248,82.3966,81.9248,82.2329,157223.0
2023-12-07 12:30:00,85.4,85.49,85.25,85.42,181971.0,82.2329,82.3196,82.0885,82.2521,181971.0
2023-12-07 13:00:00,85.41,85.83,85.41,85.53,133802.0,82.2425,82.6469,82.2425,82.3581,133802.0
2023-12-07 13:30:00,85.56,85.85,85.52,85.63,109433.0,82.387,82.6662,82.3484,82.4544,109433.0
2023-12-07 14:00:00,85.62,86.33,85.61,86.16,219011.0,82.4447,83.1284,82.4351,82.9647,219011.0
2023-12-07 14:30:00,86.17,86.17,85.92,86.03,121738.0,82.9743,82.9743,82.7336,82.8395,121738.0
2023-12-07 15:00:00,86.01,86.33,85.97,86.0,212742.0,82.8203,83.1284,82.7818,82.8106,212742.0
2023-12-07 15:30:00,85.99,86.23,85.79,85.8,531768.0,82.801,83.0321,82.6084,82.6181,531768.0
2023-12-08 09:30:00,85.46,86.11,85.4,85.72,159031.0,82.2907,82.9166,82.2329,82.541,159031.0
2023-12-08 10:00:00,85.78,86.72,85.75,86.62,97407.0,82.5988,83.5039,82.5699,83.4076,97407.0
2023-12-08 10:30:00,86.64,86.75,85.99,86.7,109227.0,83.4269,83.5328,82.801,83.4847,109227.0
2023-12-08 11:00:00,86.71,86.72,85.96,86.28,66962.0,83.4943,83.5039,82.7721,83.0803,66962.0
2023-12-08 11:30:00,86.29,86.36,85.93,86.17,91857.0,83.0899,83.1573,82.7432,82.9743,91857.0
2023-12-08 12:00:00,86.18,86.34,85.71,86.32,100404.0,82.984,83.138,82.5314,83.1188,100404.0
2023-12-08 12:30:00,86.31,86.48,86.23,86.39,57744.0,83.1091,83.2728,83.0321,83.1862,57744.0
2023-12-08 13:00:00,86.42,86.55,86.33,86.49,52587.0,83.2151,83.3402,83.1284,83.2825,52587.0
2023-12-08 13:30:00,86.48,86.52,86.27,86.47,50943.0,83.2728,83.3114,83.0706,83.2632,50943.0
2023-12-08 14:00:00,86.47,86.49,86.3,86.44,44250.0,83.2632,83.2825,83.0995,83.2343,44250.0
2023-12-08 14:30:00,86.47,86.51,86.31,86.47,45723.0,83.2632,83.3017,83.1091,83.2632,45723.0
2023-12-08 15:00:00,86.47,86.47,86.15,86.36,90297.0,83.2632,83.2632,82.9551,83.1573,90297.0
2023-12-08 15:30:00,86.35,86.4,86.05,86.08,298322.0,83.1477,83.1958,82.8588,82.8877,298322.0
2023-12-11 09:30:00,87.23,88.39,86.92,88.32,375539.0,83.995,85.112,83.6965,85.0446,375539.0
2023-12-11 10:00:00,88.33,88.74,88.19,88.2,188302.0,85.0542,85.449,84.9194,84.9291,188302.0
2023-12-11 10:30:00,88.22,88.58,88.15,88.35,153326.0,84.9483,85.295,84.8809,85.0735,153326.0
2023-12-11 11:00:00,88.34,88.47,88.18,88.35,138942.0,85.0639,85.189,84.9098,85.0735,138942.0
2023-12-11 11:30:00,88.37,88.67,88.11,88.67,325278.0,85.0927,85.3816,84.8424,85.3816,325278.0
2023-12-11 12:00:00,88.67,89.09,88.53,89.09,120825.0,85.3816,85.786,85.2468,85.786,120825.0
2023-12-11 12:30:00,89.09,89.37,89.03,89.17,145684.0,85.786,86.0557,85.7283,85.8631,145684.0
2023-12-11 13:00:00,89.15,89.27,88.94,89.27,105168.0,85.8438,85.9594,85.6416,85.9594,105168.0
2023-12-11 13:30:00,89.28,89.47,89.25,89.4,195372.0,85.969,86.152,85.9401,86.0845,195372.0
2023-12-11 14:00:00,89.39,89.41,89.13,89.2,95634.0,86.0749,86.0942,85.8246,85.892,95634.0
2023-12-11 14:30:00,89.2,89.21,88.84,88.94,101362.0,85.892,85.9016,85.5453,85.6416,101362.0
2023-12-11 15:00:00,88.92,89.16,88.73,88.82,223172.0,85.6223,85.8534,85.4394,85.5261,223172.0
2023-12-11 15:30:00,88.81,89.13,88.75,88.91,757023.0,85.5164,85.8246,85.4587,85.6127,757023.0
2023-12-12 09:30:00,88.45,88.71,88.01,88.7,255421.0,85.1698,85.4201,84.7461,85.4105,255421.0
2023-12-12 10:00:00,88.7,88.82,88.54,88.64,124415.0,85.4105,85.5261,85.2564,85.3527,124415.0
2023-12-12 10:30:00,88.63,88.84,88.59,88.84,160495.0,85.3431,85.5453,85.3046,85.5453,160495.0
2023-12-12 11:00:00,88.86,89.03,88.67,88.93,180152.0,85.5646,85.7283,85.3816,85.632,180152.0
2023-12-12 11:30:00,88.95,88.98,88.7,88.75,56118.0,85.6512,85.6801,85.4105,85.4587,56118.0
2023-12-12 12:00:00,88.75,88.97,88.56,88.95,130983.0,85.4587,85.6705,85.2757,85.6512,130983.0
2023-12-12 12:30:00,88.97,89.22,88.91,89.01,57099.0,85.6705,85.9112,85.6127,85.709,57099.0
2023-12-12 13:00:00,89.01,89.24,88.97,89.13,71657.0,85.709,85.9305,85.6705,85.8246,71657.0
2023-12-12 13:30:00,89.12,89.44,89.08,89.42,78356.0,85.8149,86.1231,85.7764,86.1038,78356.0
2023-12-12 14:00:00,89.42,89.62,89.34,89.45,146547.0,86.1038,86.2964,86.0268,86.1327,146547.0
2023-12-12 14:30:00,89.48,89.67,89.47,89.67,116832.0,86.1616,86.3445,86.152,86.3445,116832.0
2023-12-12 15:00:00,89.68,89.68,89.42,89.5,137980.0,86.3542,86.3542,86.1038,86.1808,137980.0
2023-12-12 15:30:00,89.5,89.53,89.12,89.23,491800.0,86.1808,86.2097,85.8149,85.9209,491800.0
2023-12-13 09:30:00,89.36,89.47,88.67,88.73,109544.0,86.046,86.152,85.3816,85.4394,109544.0
2023-12-13 10:00:00,88.72,89.0,88.64,88.68,229913.0,85.4298,85.6994,85.3527,85.3913,229913.0
2023-12-13 10:30:00,88.69,88.82,88.63,88.66,78017.0,85.4009,85.5261,85.3431,85.372,78017.0
2023-12-13 11:00:00,88.66,88.7,88.31,88.4,92488.0,85.372,85.4105,85.035,85.1216,92488.0
2023-12-13 11:30:00,88.41,88.46,88.21,88.24,99836.0,85.1313,85.1794,84.9387,84.9676,99836.0
2023-12-13 12:00:00,88.26,88.34,88.17,88.26,89248.0,84.9868,85.0639,84.9002,84.9868,89248.0
2023-12-13 12:30:00,88.25,88.36,88.17,88.27,93799.0,84.9772,85.0831,84.9002,84.9965,93799.0
2023-12-13 13:00:00,88.26,88.33,88.06,88.11,80949.0,84.9868,85.0542,84.7942,84.8424,80949.0
2023-12-13 13:30:00,88.11,88.16,87.97,88.0,120469.0,84.8424,84.8905,84.7076,84.7365,120469.0
2023-12-13 14:00:00,88.03,89.53,88.03,89.36,203947.0,84.7654,86.2097,84.7654,86.046,203947.0
2023-12-13 14:30:00,89.39,90.56,89.11,90.46,202217.0,86.0749,87.2015,85.8053,87.1052,202217.0
2023-12-13 15:00:00,90.48,90.86,89.27,89.44,292914.0,87.1245,87.4904,85.9594,86.1231,292914.0
2023-12-13 15:30:00,89.43,90.17,89.32,89.85,779286.0,86.1134,86.826,86.0075,86.5179,779286.0
2023-12-14 09:30:00,90.91,92.87,90.66,92.68,322302.0,87.5385,89.4259,87.2978,89.2429,322302.0
2023-12-14 10:00:00,92.68,92.88,91.76,92.38,255344.0,89.2429,89.4355,88.357,88.954,255344.0
2023-12-14 10:30:00,92.37,93.05,92.25,93.02,267684.0,88.9444,89.5992,88.8289,89.5703,267684.0
2023-12-14 11:00:00,93.01,93.03,91.93,92.0,236979.0,89.5607,89.5799,88.5207,88.5881,236979.0
2023-12-14 11:30:00,92.01,92.31,91.48,92.31,419461.0,88.5978,88.8866,88.0874,88.8866,419461.0
2023-12-14 12:00:00,92.3,92.41,92.16,92.24,183468.0,88.877,88.9829,88.7422,88.8192,183468.0
2023-12-14 12:30:00,92.24,92.82,92.21,92.35,231923.0,88.8192,89.3777,88.7903,88.9251,231923.0
2023-12-14 13:00:00,92.33,92.4,92.07,92.09,220881.0,88.9059,88.9733,88.6555,88.6748,220881.0
2023-12-14 13:30:00,92.09,92.45,91.86,92.25,229593.0,88.6748,89.0214,88.4533,88.8289,229593.0
2023-12-14 14:00:00,92.25,92.67,92.24,92.67,142341.0,88.8289,89.2333,88.8192,89.2333,142341.0
2023-12-14 14:30:00,92.66,93.09,92.49,93.08,223140.0,89.2236,89.6377,89.06,89.6281,223140.0
2023-12-14 15:00:00,93.08,93.08,92.79,92.82,218314.0,89.6281,89.6281,89.3488,89.3777,218314.0
2023-12-14 15:30:00,92.83,93.18,92.83,92.96,726655.0,89.3873,89.7244,89.3873,89.5125,726655.0
2023-12-15 09:30:00,93.42,94.14,92.88,93.42,1111000.0,89.9555,90.6488,89.4355,89.9555,1111000.0
2023-12-15 10:00:00,93.48,93.97,93.36,93.48,254230.0,90.0132,90.4851,89.8977,90.0132,254230.0
2023-12-15 10:30:00,93.48,93.71,93.32,93.62,204728.0,90.0132,90.2347,89.8592,90.148,204728.0
2023-12-15 11:00:00,93.61,93.9,93.33,93.8,180720.0,90.1384,90.4177,89.8688,90.3214,180720.0
2023-12-15 11:30:00,93.8,94.01,93.66,93.9,196771.0,90.3214,90.5236,90.1866,90.4177,196771.0
2023-12-15 12:00:00,93.93,93.95,93.24,93.41,161207.0,90.4466,90.4658,89.7821,89.9458,161207.0
2023-12-15 12:30:00,93.41,93.43,92.75,92.8,220093.0,89.9458,89.9651,89.3103,89.3585,220093.0
2023-12-15 13:00:00,92.77,93.26,92.74,93.23,165944.0,89.3296,89.8014,89.3007,89.7725,165944.0
2023-12-15 13:30:00,93.23,93.31,92.59,92.81,144284.0,89.7725,89.8495,89.1562,89.3681,144284.0
2023-12-15 14:00:00,92.79,92.94,92.58,92.58,117266.0,89.3488,89.4933,89.1466,89.1466,117266.0
2023-12-15 14:30:00,92.62,92.83,92.61,92.77,104757.0,89.1851,89.3873,89.1755,89.3296,104757.0
2023-12-15 15:00:00,92.78,92.84,92.36,92.62,182315.0,89.3392,89.397,88.9348,89.1851,182315.0
2023-12-15 15:30:00,92.62,92.71,92.06,92.2,1103672.0,89.1851,89.2718,88.6459,88.7807,1103672.0
2023-12-18 09:30:00,92.37,92.63,91.15,91.43,215951.0,88.9444,89.1948,87.7696,88.0393,215951.0
2023-12-18 10:00:00,91.43,91.8,91.21,91.36,130461.0,88.0393,88.3955,87.8274,87.9719,130461.0
2023-12-18 10:30:00,91.36,91.37,90.88,91.11,142978.0,87.9719,87.9815,87.5097,87.7311,142978.0
2023-12-18 11:00:00,91.11,91.3,90.8,91.14,164585.0,87.7311,87.9141,87.4326,87.76,164585.0
2023-12-18 11:30:00,91.14,91.31,90.88,90.91,150267.0,87.76,87.9237,87.5097,87.5385,150267.0
2023-12-18 12:00:00,90.9,91.23,90.9,91.13,113844.0,87.5289,87.8467,87.5289,87.7504,113844.0
2023-12-18 12:30:00,91.17,91.64,91.17,91.45,102346.0,87.7889,88.2415,87.7889,88.0585,102346.0
2023-12-18 13:00:00,91.44,91.47,91.24,91.4,69677.0,88.0489,88.0778,87.8563,88.0104,69677.0
2023-12-18 13:30:00,91.42,91.69,91.38,91.59,110668.0,88.0296,88.2896,87.9911,88.1933,110668.0
2023-12-18 14:00:00,91.6,91.81,91.53,91.78,101987.0,88.203,88.4052,88.1356,88.3763,101987.0
2023-12-18 14:30:00,91.78,91.8,91.45,91.47,74638.0,88.3763,88.3955,88.0585,88.0778,74638.0
2023-12-18 15:00:00,91.46,91.66,91.39,91.53,100265.0,88.0682,88.2607,88.0007,88.1356,100265.0
2023-12-18 15:30:00,91.53,91.71,91.27,91.3,557980.0,88.1356,88.3089,87.8852,87.9141,557980.0
2023-12-19 09:30:00,91.64,92.06,91.51,91.84,136014.0,88.2415,88.6459,88.1163,88.4341,136014.0
2023-12-19 10:00:00,91.84,91.9,91.31,91.45,98275.0,88.4341,88.4918,87.9237,88.0585,98275.0
2023-12-19 10:30:00,91.46,91.71,91.35,91.62,74264.0,88.0682,88.3089,87.9622,88.2222,74264.0
2023-12-19 11:00:00,91.61,91.72,91.39,91.45,77461.0,88.2126,88.3185,88.0007,88.0585,77461.0
2023-12-19 11:30:00,91.44,91.46,91.18,91.18,67630.0,88.0489,88.0682,87.7985,87.7985,67630.0
2023-12-19 12:00:00,91.16,91.42,91.09,91.38,102301.0,87.7793,88.0296,87.7119,87.9911,102301.0
2023-12-19 12:30:00,91.36,91.78,91.36,91.64,119443.0,87.9719,88.3763,87.9719,88.2415,119443.0
2023-12-19 13:00:00,91.66,91.79,91.48,91.54,81342.0,88.2607,88.3859,88.0874,88.1452,81342.0
2023-12-19 13:30:00,91.55,91.61,91.31,91.38,80230.0,88.1548,88.2126,87.9237,87.9911,80230.0
2023-12-19 14:00:00,91.37,91.52,91.28,91.43,164713.0,87.9815,88.1259,87.8948,88.0393,164713.0
2023-12-19 14:30:00,91.45,91.57,91.31,91.38,136082.0,88.0585,88.1741,87.9237,87.9911,136082.0
2023-12-19 15:00:00,91.39,91.51,91.21,91.32,109111.0,88.0007,88.1163,87.8274,87.9333,109111.0
2023-12-19 15:30:00,91.33,91.4,91.16,91.38,496983.0,87.943,88.0104,87.7793,87.9911,496983.0
2023-12-20 09:30:00,90.34,90.81,90.27,90.47,193008.0,86.9897,87.4423,86.9223,87.1149,193008.0
2023-12-20 10:00:00,90.5,90.82,90.42,90.81,185911.0,87.1438,87.4519,87.0667,87.4423,185911.0
2023-12-20 10:30:00,90.82,91.16,90.82,91.0,191262.0,87.4519,87.7793,87.4519,87.6252,191262.0
2023-12-20 11:00:00,91.0,91.07,90.78,90.94,150309.0,87.6252,87.6926,87.4134,87.5674,150309.0
2023-12-20 11:30:00,90.93,91.05,90.82,90.99,96043.0,87.5578,87.6734,87.4519,87.6156,96043.0
2023-12-20 12:00:00,90.99,91.12,90.84,91.02,116380.0,87.6156,87.7408,87.4711,87.6445,116380.0
2023-12-20 12:30:00,91.02,91.03,90.81,90.92,106889.0,87.6445,87.6541,87.4423,87.5482,106889.0
2023-12-20 13:00:00,90.93,90.93,90.71,90.78,76112.0,87.5578,87.5578,87.346,87.4134,76112.0
2023-12-20 13:30:00,90.79,90.87,90.6,90.61,94038.0,87.423,87.5,87.24,87.2497,94038.0
2023-12-20 14:00:00,90.59,90.59,90.18,90.21,94935.0,87.2304,87.2304,86.8356,86.8645,94935.0
2023-12-20 14:30:00,90.19,90.24,88.92,89.02,276370.0,86.8453,86.8934,85.6223,85.7186,276370.0
2023-12-20 15:00:00,89.0,89.26,88.52,88.71,345022.0,85.6994,85.9497,85.2372,85.4201,345022.0
2023-12-20 15:30:00,88.7,88.92,88.47,88.49,776298.0,85.4105,85.6223,85.189,85.2083,776298.0
2023-12-21 09:30:00,89.95,90.36,89.32,89.56,224816.0,86.6142,87.0089,86.0075,86.2386,224816.0
2023-12-21 10:00:00,89.58,89.98,89.17,89.53,331146.0,86.2579,86.643,85.8631,86.2097,331146.0
2023-12-21 10:30:00,89.56,89.91,89.44,89.91,138586.0,86.2386,86.5756,86.1231,86.5756,138586.0
2023-12-21 11:00:00,89.98,90.14,89.83,90.07,66866.0,86.643,86.7971,86.4986,86.7297,66866.0
2023-12-21 11:30:00,90.08,90.33,89.86,89.87,86188.0,86.7393,86.9801,86.5275,86.5371,86188.0
2023-12-21 12:00:00,89.88,89.97,89.19,89.32,140072.0,86.5467,86.6334,85.8823,86.0075,140072.0
2023-12-21 12:30:00,89.34,89.58,89.22,89.29,117315.0,86.0268,86.2579,85.9112,85.9786,117315.0
2023-12-21 13:00:00,89.29,89.5,89.02,89.32,120499.0,85.9786,86.1808,85.7186,86.0075,120499.0
2023-12-21 13:30:00,89.35,89.43,89.11,89.23,277747.0,86.0364,86.1134,85.8053,85.9209,277747.0
2023-12-21 14:00:00,89.22,89.27,88.89,89.01,174096.0,85.9112,85.9594,85.5935,85.709,174096.0
2023-12-21 14:30:00,89.0,89.24,88.9,89.09,269297.0,85.6994,85.9305,85.6031,85.786,269297.0
2023-12-21 15:00:00,89.09,89.81,89.06,89.81,241953.0,85.786,86.4793,85.7572,86.4793,241953.0
2023-12-21 15:30:00,89.81,90.17,89.68,89.87,577892.0,86.4793,86.826,86.3542,86.5371,577892.0
2023-12-22 09:30:00,90.55,91.41,90.34,90.84,104999.0,87.1919,88.02,86.9897,87.4711,104999.0
2023-12-22 10:00:00,90.87,91.0,90.63,90.79,49686.0,87.5,87.6252,87.2689,87.423,49686.0
2023-12-22 10:30:00,90.79,90.88,90.41,90.47,63029.0,87.423,87.5097,87.0571,87.1149,63029.0
2023-12-22 11:00:00,90.45,90.62,90.27,90.53,69008.0,87.0956,87.2593,86.9223,87.1726,69008.0
2023-12-22 11:30:00,90.55,90.63,90.4,90.55,63567.0,87.1919,87.2689,87.0475,87.1919,63567.0
2023-12-22 12:00:00,90.55,90.61,90.34,90.55,53281.0,87.1919,87.2497,86.9897,87.1919,53281.0
2023-12-22 12:30:00,90.55,90.71,90.47,90.65,72087.0,87.1919,87.346,87.1149,87.2882,72087.0
2023-12-22 13:00:00,90.67,90.78,90.55,90.73,77636.0,87.3075,87.4134,87.1919,87.3652,77636.0
2023-12-22 13:30:00,90.72,90.79,90.63,90.72,47105.0,87.3556,87.423,87.2689,87.3556,47105.0
2023-12-22 14:00:00,90.71,90.71,89.79,89.85,139881.0,87.346,87.346,86.4601,86.5179,139881.0
2023-12-22 14:30:00,89.85,90.4,89.66,90.39,85328.0,86.5179,87.0475,86.3349,87.0378,85328.0
2023-12-22 15:00:00,90.4,90.46,90.12,90.29,84052.0,87.0475,87.1052,86.7778,86.9415,84052.0
2023-12-22 15:30:00,90.29,90.31,90.09,90.19,353657.0,86.9415,86.9608,86.749,86.8453,353657.0
2023-12-26 09:30:00,90.53,91.09,90.52,90.73,89935.0,87.1726,87.7119,87.163,87.3652,89935.0
2023-12-26 10:00:00,90.74,91.0,90.71,90.77,53329.0,87.3749,87.6252,87.346,87.4037,53329.0
2023-12-26 10:30:00,90.82,90.93,90.71,90.82,62158.0,87.4519,87.5578,87.346,87.4519,62158.0
2023-12-26 11:00:00,90.84,91.0,90.77,91.0,32770.0,87.4711,87.6252,87.4037,87.6252,32770.0
2023-12-26 11:30:00,91.0,91.09,90.94,91.0,47232.0,87.6252,87.7119,87.5674,87.6252,47232.0
2023-12-26 12:00:00,90.99,91.13,90.94,91.02,53619.0,87.6156,87.7504,87.5674,87.6445,53619.0
2023-12-26 12:30:00,91.01,91.17,90.97,91.04,47632.0,87.6348,87.7889,87.5963,87.6637,47632.0
2023-12-26 13:00:00,91.01,91.19,91.01,91.15,33557.0,87.6348,87.8082,87.6348,87.7696,33557.0
2023-12-26 13:30:00,91.18,91.21,91.04,91.06,37182.0,87.7985,87.8274,87.6637,87.683,37182.0
2023-12-26 14:00:00,91.06,91.17,91.04,91.09,42352.0,87.683,87.7889,87.6637,87.7119,42352.0
2023-12-26 14:30:00,91.1,91.4,91.08,91.4,106850.0,87.7215,88.0104,87.7022,88.0104,106850.0
2023-12-26 15:00:00,91.4,91.77,91.36,91.66,113528.0,88.0104,88.3667,87.9719,88.2607,113528.0
2023-12-26 15:30:00,91.66,91.78,91.22,91.32,329765.0,88.2607,88.3763,87.8371,87.9333,329765.0
2023-12-27 09:30:00,91.58,91.79,91.17,91.5,67468.0,88.1837,88.3859,87.7889,88.1067,67468.0
2023-12-27 10:00:00,91.49,91.61,91.06,91.24,57090.0,88.097,88.2126,87.683,87.8563,57090.0
2023-12-27 10:30:00,91.22,91.22,90.83,90.99,52388.0,87.8371,87.8371,87.4615,87.6156,52388.0
2023-12-27 11:00:00,90.97,91.21,90.92,91.15,41628.0,87.5963,87.8274,87.5482,87.7696,41628.0
2023-12-27 11:30:00,91.17,91.3,90.98,91.09,69619.0,87.7889,87.9141,87.606,87.7119,69619.0
2023-12-27 12:00:00,91.09,91.14,90.97,90.98,81555.0,87.7119,87.76,87.5963,87.606,81555.0
2023-12-27 12:30:00,90.98,91.01,90.75,90.91,45620.0,87.606,87.6348,87.3845,87.5385,45620.0
2023-12-27 13:00:00,90.91,91.23,90.89,91.06,92181.0,87.5385,87.8467,87.5193,87.683,92181.0
2023-12-27 13:30:00,91.08,91.15,90.94,90.95,47205.0,87.7022,87.7696,87.5674,87.5771,47205.0
2023-12-27 14:00:00,90.93,90.99,90.63,90.93,80528.0,87.5578,87.6156,87.2689,87.5578,80528.0
2023-12-27 14:30:00,90.94,90.94,90.77,90.85,42790.0,87.5674,87.5674,87.4037,87.4808,42790.0
2023-12-27 15:00:00,90.87,91.04,90.83,90.99,54373.0,87.5,87.6637,87.4615,87.6156,54373.0
2023-12-27 15:30:00,90.99,91.2,90.73,91.14,415891.0,87.6156,87.8178,87.3652,87.76,415891.0
2023-12-28 09:30:00,91.48,91.71,90.81,91.49,105289.0,88.0874,88.3089,87.4423,88.097,105289.0
2023-12-28 10:00:00,91.46,91.77,91.36,91.72,54361.0,88.0682,88.3667,87.9719,88.3185,54361.0
2023-12-28 10:30:00,91.72,91.73,91.27,91.29,64303.0,88.3185,88.3281,87.8852,87.9045,64303.0
2023-12-28 11:00:00,91.3,91.35,91.15,91.3,52408.0,87.9141,87.9622,87.7696,87.9141,52408.0
2023-12-28 11:30:00,91.28,91.28,91.1,91.16,39819.0,87.8948,87.8948,87.7215,87.7793,39819.0
2023-12-28 12:00:00,91.16,91.3,91.04,91.07,49483.0,87.7793,87.9141,87.6637,87.6926,49483.0
2023-12-28 12:30:00,91.06,91.14,90.95,91.13,36036.0,87.683,87.76,87.5771,87.7504,36036.0
2023-12-28 13:00:00,91.14,91.17,90.88,91.15,31614.0,87.76,87.7889,87.5097,87.7696,31614.0
2023-12-28 13:30:00,91.15,91.31,91.04,91.1,40993.0,87.7696,87.9237,87.6637,87.7215,40993.0
2023-12-28 14:00:00,91.1,91.18,91.05,91.11,50483.0,87.7215,87.7985,87.6734,87.7311,50483.0
2023-12-28 14:30:00,91.1,91.15,90.98,90.99,62086.0,87.7215,87.7696,87.606,87.6156,62086.0
2023-12-28 15:00:00,90.99,91.15,90.91,90.98,90316.0,87.6156,87.7696,87.5385,87.606,90316.0
2023-12-28 15:30:00,90.98,91.14,90.76,90.84,297634.0,87.606,87.76,87.3941,87.4711,297634.0
2023-12-29 09:30:00,90.75,91.33,90.53,90.98,71571.0,87.3845,87.943,87.1726,87.606,71571.0
2023-12-29 10:00:00,91.0,91.08,90.84,90.93,68828.0,87.6252,87.7022,87.4711,87.5578,68828.0
2023-12-29 10:30:00,90.91,90.93,90.14,90.32,63826.0,87.5385,87.5578,86.7971,86.9704,63826.0
2023-12-29 11:00:00,90.33,90.42,89.76,89.77,64220.0,86.9801,87.0667,86.4312,86.4408,64220.0
2023-12-29 11:30:00,89.8,90.2,89.72,90.11,58037.0,86.4697,86.8549,86.3927,86.7682,58037.0
2023-12-29 12:00:00,90.22,90.26,89.91,89.95,54841.0,86.8741,86.9127,86.5756,86.6142,54841.0
2023-12-29 12:30:00,89.95,90.4,89.95,90.37,43809.0,86.6142,87.0475,86.6142,87.0186,43809.0
2023-12-29 13:00:00,90.33,90.36,90.02,90.03,49089.0,86.9801,87.0089,86.6816,86.6912,49089.0
2023-12-29 13:30:00,90.06,90.44,90.05,90.29,36320.0,86.7201,87.086,86.7104,86.9415,36320.0
2023-12-29 14:00:00,90.3,90.34,90.17,90.22,88940.0,86.9512,86.9897,86.826,86.8741,88940.0
2023-12-29 14:30:00,90.23,90.37,90.19,90.33,45458.0,86.8838,87.0186,86.8453,86.9801,45458.0
2023-12-29 15:00:00,90.32,90.39,90.14,90.32,72126.0,86.9704,87.0378,86.7971,86.9704,72126.0
2023-12-29 15:30:00,90.31,90.32,89.88,90.18,393956.0,86.9608,86.9704,86.5467,86.8356,393956.0
2024-01-02 09:30:00,89.4,89.52,88.34,88.73,192907.0,86.0845,86.2001,85.0639,85.4394,192907.0
2024-01-02 10:00:00,88.73,89.05,88.47,88.64,112723.0,85.4394,85.7475,85.189,85.3527,112723.0
2024-01-02 10:30:00,88.63,88.63,88.2,88.28,99303.0,85.3431,85.3431,84.9291,85.0061,99303.0
2024-01-02 11:00:00,88.28,88.62,88.26,88.3,123508.0,85.0061,85.3335,84.9868,85.0253,123508.0
2024-01-02 11:30:00,88.3,88.67,88.27,88.51,124823.0,85.0253,85.3816,84.9965,85.2276,124823.0
2024-01-02 12:00:00,88.51,88.56,88.26,88.28,113644.0,85.2276,85.2757,84.9868,85.0061,113644.0
2024-01-02 12:30:00,88.28,88.31,87.67,87.69,124351.0,85.0061,85.035,84.4187,84.438,124351.0
2024-01-02 13:00:00,87.65,87.9,87.48,87.82,135582.0,84.3994,84.6402,84.2358,84.5631,135582.0
2024-01-02 13:30:00,87.81,87.89,87.31,87.34,154880.0,84.5535,84.6305,84.0721,84.1009,154880.0
2024-01-02 14:00:00,87.34,87.43,87.04,87.32,153135.0,84.1009,84.1876,83.8121,84.0817,153135.0
2024-01-02 14:30:00,87.3,87.3,86.7,86.7,146353.0,84.0624,84.0624,83.4847,83.4847,146353.0
2024-01-02 15:00:00,86.71,86.73,85.83,86.01,452992.0,83.4943,83.5136,82.6469,82.8203,452992.0
2024-01-02 15:30:00,86.0,86.67,85.95,86.61,935088.0,82.8106,83.4558,82.7625,83.398,935088.0
2024-01-03 09:30:00,85.34,85.54,84.49,84.95,200410.0,82.1751,82.3677,81.3566,81.7996,200410.0
2024-01-03 10:00:00,84.92,85.29,84.32,84.49,146656.0,81.7707,82.127,81.1929,81.3566,146656.0
2024-01-03 10:30:00,84.49,84.59,83.92,84.44,303287.0,81.3566,81.4529,80.8078,81.3085,303287.0
2024-01-03 11:00:00,84.45,84.62,84.14,84.31,222770.0,81.3181,81.4818,81.0196,81.1833,222770.0
2024-01-03 11:30:00,84.31,84.48,84.04,84.09,207749.0,81.1833,81.347,80.9233,80.9715,207749.0
2024-01-03 12:00:00,84.08,84.32,83.96,84.31,165015.0,80.9618,81.1929,80.8463,81.1833,165015.0
2024-01-03 12:30:00,84.32,84.83,84.24,84.78,116891.0,81.1929,81.684,81.1159,81.6359,116891.0
2024-01-03 13:00:00,84.76,85.07,84.76,84.96,87285.0,81.6166,81.9151,81.6166,81.8092,87285.0
2024-01-03 13:30:00,84.98,85.16,84.85,85.09,65014.0,81.8285,82.0018,81.7033,81.9344,65014.0
2024-01-03 14:00:00,85.04,85.25,84.47,85.09,90007.0,81.8862,82.0885,81.3374,81.9344,90007.0
2024-01-03 14:30:00,85.12,85.23,84.83,84.83,78079.0,81.9633,82.0692,81.684,81.684,78079.0
2024-01-03 15:00:00,84.84,84.94,84.41,84.64,151013.0,81.6937,81.79,81.2796,81.5011,151013.0
2024-01-03 15:30:00,84.66,84.97,84.37,84.58,668832.0,81.5203,81.8188,81.2411,81.4433,668832.0
2024-01-04 09:30:00,82.0,83.86,81.81,82.28,540705.0,78.959,80.75,78.776,79.2286,540705.0
2024-01-04 10:00:00,82.27,83.74,82.2,83.51,223454.0,79.219,80.6345,79.1516,80.413,223454.0
2024-01-04 10:30:00,83.51,83.86,83.42,83.5,213421.0,80.413,80.75,80.3263,80.4034,213421.0
2024-01-04 11:00:00,83.51,84.23,83.24,84.04,447826.0,80.413,81.1063,80.153,80.9233,447826.0
2024-01-04 11:30:00,84.05,84.06,83.53,83.65,202086.0,80.933,80.9426,80.4322,80.5478,202086.0
2024-01-04 12:00:00,83.64,83.88,83.31,83.78,81301.0,80.5382,80.7693,80.2204,80.673,81301.0
2024-01-04 12:30:00,83.81,83.89,83.53,83.8,72360.0,80.7019,80.7789,80.4322,80.6922,72360.0
2024-01-04 13:00:00,83.77,83.95,83.66,83.9,125011.0,80.6633,80.8367,80.5574,80.7885,125011.0
2024-01-04 13:30:00,83.91,84.07,83.83,83.83,92555.0,80.7981,80.9522,80.7211,80.7211,92555.0
2024-01-04 14:00:00,83.83,83.94,83.59,83.63,146981.0,80.7211,80.827,80.49,80.5285,146981.0
2024-01-04 14:30:00,83.6,83.85,83.48,83.79,158988.0,80.4996,80.7404,80.3841,80.6826,158988.0
2024-01-04 15:00:00,83.81,84.04,83.73,83.84,127707.0,80.7019,80.9233,80.6248,80.7307,127707.0
2024-01-04 15:30:00,83.84,83.95,83.32,83.39,519624.0,80.7307,80.8367,80.23,80.2974,519624.0
2024-01-05 09:30:00,83.44,84.29,83.29,83.81,177597.0,80.3456,81.1641,80.2011,80.7019,177597.0
2024-01-05 10:00:00,83.81,84.79,83.81,84.47,152371.0,80.7019,81.6455,80.7019,81.3374,152371.0
2024-01-05 10:30:00,84.51,84.76,84.05,84.35,94378.0,81.3759,81.6166,80.933,81.2218,94378.0
2024-01-05 11:00:00,84.35,84.42,83.92,83.94,96125.0,81.2218,81.2892,80.8078,80.827,96125.0
2024-01-05 11:30:00,83.93,84.19,83.8,84.03,93601.0,80.8174,81.0678,80.6922,80.9137,93601.0
2024-01-05 12:00:00,84.04,84.06,83.5,83.57,67831.0,80.9233,80.9426,80.4034,80.4708,67831.0
2024-01-05 12:30:00,83.56,83.72,83.5,83.54,48676.0,80.4611,80.6152,80.4034,80.4419,48676.0
2024-01-05 13:00:00,83.55,83.7,83.36,83.7,69104.0,80.4515,80.5959,80.2685,80.5959,69104.0
2024-01-05 13:30:00,83.74,83.98,83.74,83.75,73746.0,80.6345,80.8656,80.6345,80.6441,73746.0
2024-01-05 14:00:00,83.76,84.1,83.76,83.8,87756.0,80.6537,80.9811,80.6537,80.6922,87756.0
2024-01-05 14:30:00,83.81,84.04,83.55,83.6,208840.0,80.7019,80.9233,80.4515,80.4996,208840.0
2024-01-05 15:00:00,83.59,83.8,83.5,83.64,86669.0,80.49,80.6922,80.4034,80.5382,86669.0
2024-01-05 15:30:00,83.62,84.1,83.54,83.99,521974.0,80.5189,80.9811,80.4419,80.8752,521974.0
2024-01-08 09:30:00,84.38,85.23,84.38,85.2,153450.0,81.2507,82.0692,81.2507,82.0403,153450.0
2024-01-08 10:00:00,85.22,85.22,84.8,84.96,124094.0,82.0596,82.0596,81.6551,81.8092,124094.0
2024-01-08 10:30:00,84.97,85.49,84.95,85.34,71682.0,81.8188,82.3196,81.7996,82.1751,71682.0
2024-01-08 11:00:00,85.36,85.47,85.04,85.08,64386.0,82.1944,82.3003,81.8862,81.9248,64386.0
2024-01-08 11:30:00,85.08,85.37,84.97,85.35,80790.0,81.9248,82.204,81.8188,82.1847,80790.0
2024-01-08 12:00:00,85.38,85.55,85.24,85.51,78814.0,82.2136,82.3773,82.0788,82.3388,78814.0
2024-01-08 12:30:00,85.52,85.79,85.51,85.62,103184.0,82.3484,82.6084,82.3388,82.4447,103184.0
2024-01-08 13:00:00,85.56,85.64,85.43,85.56,45388.0,82.387,82.464,82.2618,82.387,45388.0
2024-01-08 13:30:00,85.58,85.68,85.43,85.66,55441.0,82.4062,82.5025,82.2618,82.4832,55441.0
2024-01-08 14:00:00,85.67,85.81,85.54,85.75,63055.0,82.4929,82.6277,82.3677,82.5699,63055.0
2024-01-08 14:30:00,85.76,85.79,85.56,85.67,70981.0,82.5795,82.6084,82.387,82.4929,70981.0
2024-01-08 15:00:00,85.67,85.67,85.22,85.26,179530.0,82.4929,82.4929,82.0596,82.0981,179530.0
2024-01-08 15:30:00,85.26,85.71,85.22,85.62,580999.0,82.0981,82.5314,82.0596,82.4447,580999.0
2024-01-09 09:30:00,84.31,85.7,84.06,84.89,815541.0,81.1833,82.5218,80.9426,81.7418,815541.0
2024-01-09 10:00:00,84.9,85.55,84.78,85.45,353094.0,81.7514,82.3773,81.6359,82.281,353094.0
2024-01-09 10:30:00,85.44,85.61,85.2,85.36,262409.0,82.2714,82.4351,82.0403,82.1944,262409.0
2024-01-09 11:00:00,85.35,85.57,85.12,85.54,186931.0,82.1847,82.3966,81.9633,82.3677,186931.0
2024-01-09 11:30:00,85.54,86.08,85.54,86.08,183547.0,82.3677,82.8877,82.3677,82.8877,183547.0
2024-01-09 12:00:00,86.09,86.18,85.88,86.18,123604.0,82.8973,82.984,82.6951,82.984,123604.0
2024-01-09 12:30:00,86.18,86.39,86.04,86.35,106239.0,82.984,83.1862,82.8492,83.1477,106239.0
2024-01-09 13:00:00,86.35,86.6,86.18,86.2,164087.0,83.1477,83.3884,82.984,83.0032,164087.0
2024-01-09 13:30:00,86.19,86.56,85.94,86.42,176809.0,82.9936,83.3499,82.7529,83.2151,176809.0
2024-01-09 14:00:00,86.42,86.58,86.12,86.14,219219.0,83.2151,83.3691,82.9262,82.9454,219219.0
2024-01-09 14:30:00,86.11,86.26,85.69,85.89,193852.0,82.9166,83.061,82.5121,82.7047,193852.0
2024-01-09 15:00:00,85.89,85.98,85.52,85.57,196640.0,82.7047,82.7914,82.3484,82.3966,196640.0
2024-01-09 15:30:00,85.58,85.59,85.07,85.35,716990.0,82.4062,82.4158,81.9151,82.1847,716990.0
2024-01-10 09:30:00,85.21,85.55,84.17,84.84,246392.0,82.0499,82.3773,81.0485,81.6937,246392.0
2024-01-10 10:00:00,84.82,85.53,84.37,85.52,180866.0,81.6744,82.3581,81.2411,82.3484,180866.0
2024-01-10 10:30:00,85.5,85.63,85.15,85.3,133630.0,82.3292,82.4544,81.9922,82.1366,133630.0
2024-01-10 11:00:00,85.33,85.36,84.87,85.13,86419.0,82.1655,82.1944,81.7225,81.9729,86419.0
2024-01-10 11:30:00,85.15,85.51,85.06,85.35,137219.0,81.9922,82.3388,81.9055,82.1847,137219.0
2024-01-10 12:00:00,85.36,85.49,85.19,85.27,269553.0,82.1944,82.3196,82.0307,82.1077,269553.0
2024-01-10 12:30:00,85.27,85.44,85.21,85.39,71808.0,82.1077,82.2714,82.0499,82.2233,71808.0
2024-01-10 13:00:00,85.39,85.51,85.05,85.15,113255.0,82.2233,82.3388,81.8959,81.9922,113255.0
2024-01-10 13:30:00,85.17,85.54,85.14,85.42,127438.0,82.0114,82.3677,81.9825,82.2521,127438.0
2024-01-10 14:00:00,85.43,85.63,85.33,85.54,111656.0,82.2618,82.4544,82.1655,82.3677,111656.0
2024-01-10 14:30:00,85.55,85.75,85.52,85.73,93112.0,82.3773,82.5699,82.3484,82.5507,93112.0
2024-01-10 15:00:00,85.73,85.9,85.27,85.33,134878.0,82.5507,82.7143,82.1077,82.1655,134878.0
2024-01-10 15:30:00,85.31,85.49,85.07,85.44,555075.0,82.1462,82.3196,81.9151,82.2714,555075.0
2024-01-11 09:30:00,85.06,85.92,84.98,85.13,309857.0,81.9055,82.7336,81.8285,81.9729,309857.0
2024-01-11 10:00:00,85.14,85.16,84.13,84.78,144384.0,81.9825,82.0018,81.01,81.6359,144384.0
2024-01-11 10:30:00,84.77,85.02,84.33,84.52,117938.0,81.6263,81.867,81.2026,81.3855,117938.0
2024-01-11 11:00:00,84.54,84.54,83.92,84.34,149212.0,81.4048,81.4048,80.8078,81.2122,149212.0
2024-01-11 11:30:00,84.33,84.4,83.95,84.27,96180.0,81.2026,81.27,80.8367,81.1448,96180.0
2024-01-11 12:00:00,84.23,84.61,84.23,84.39,65515.0,81.1063,81.4722,81.1063,81.2603,65515.0
2024-01-11 12:30:00,84.41,84.86,84.38,84.78,66826.0,81.2796,81.7129,81.2507,81.6359,66826.0
2024-01-11 13:00:00,84.79,85.11,84.78,84.96,87465.0,81.6455,81.9536,81.6359,81.8092,87465.0
2024-01-11 13:30:00,84.98,85.29,84.83,85.26,68354.0,81.8285,82.127,81.684,82.0981,68354.0
2024-01-11 14:00:00,85.27,85.5,85.16,85.48,90398.0,82.1077,82.3292,82.0018,82.3099,90398.0
2024-01-11 14:30:00,85.49,85.81,85.39,85.71,113188.0,82.3196,82.6277,82.2233,82.5314,113188.0
2024-01-11 15:00:00,85.73,85.73,85.27,85.48,154485.0,82.5507,82.5507,82.1077,82.3099,154485.0
2024-01-11 15:30:00,85.49,85.81,85.44,85.72,439064.0,82.3196,82.6277,82.2714,82.541,439064.0
2024-01-12 09:30:00,86.09,86.35,85.52,85.55,97918.0,82.8973,83.1477,82.3484,82.3773,97918.0
2024-01-12 10:00:00,85.57,85.89,85.29,85.69,184709.0,82.3966,82.7047,82.127,82.5121,184709.0
2024-01-12 10:30:00,85.73,85.95,85.21,85.41,221568.0,82.5507,82.7625,82.0499,82.2425,221568.0
2024-01-12 11:00:00,85.41,85.75,85.33,85.54,149428.0,82.2425,82.5699,82.1655,82.3677,149428.0
2024-01-12 11:30:00,85.49,85.51,84.88,84.9,90233.0,82.3196,82.3388,81.7322,81.7514,90233.0
2024-01-12 12:00:00,84.96,85.15,84.85,85.01,57643.0,81.8092,81.9922,81.7033,81.8574,57643.0
2024-01-12 12:30:00,85.02,85.14,84.8,85.01,80553.0,81.867,81.9825,81.6551,81.8574,80553.0
2024-01-12 13:00:00,85.03,85.21,85.03,85.18,48100.0,81.8766,82.0499,81.8766,82.021,48100.0
2024-01-12 13:30:00,85.19,85.37,85.12,85.37,48655.0,82.0307,82.204,81.9633,82.204,48655.0
2024-01-12 14:00:00,85.36,85.47,85.24,85.33,89964.0,82.1944,82.3003,82.0788,82.1655,89964.0
2024-01-12 14:30:00,85.32,85.37,85.18,85.27,58077.0,82.1559,82.204,82.021,82.1077,58077.0
2024-01-12 15:00:00,85.24,85.41,85.17,85.34,76771.0,82.0788,82.2425,82.0114,82.1751,76771.0
2024-01-12 15:30:00,85.34,85.56,85.25,85.39,418277.0,82.1751,82.387,82.0885,82.2233,418277.0
2024-01-16 09:30:00,85.28,85.33,84.36,84.61,311626.0,82.1173,82.1655,81.2315,81.4722,311626.0
2024-01-16 10:00:00,84.59,85.56,84.59,85.24,166539.0,81.4529,82.387,81.4529,82.0788,166539.0
2024-01-16 10:30:00,85.25,86.0,85.2,85.78,159687.0,82.0885,82.8106,82.0403,82.5988,159687.0
2024-01-16 11:00:00,85.78,85.83,85.29,85.51,244074.0,82.5988,82.6469,82.127,82.3388,244074.0
2024-01-16 11:30:00,85.52,85.59,84.82,84.9,177962.0,82.3484,82.4158,81.6744,81.7514,177962.0
2024-01-16 12:00:00,84.86,84.94,84.68,84.8,108497.0,81.7129,81.79,81.5396,81.6551,108497.0
2024-01-16 12:30:00,84.8,84.83,84.61,84.76,82216.0,81.6551,81.684,81.4722,81.6166,82216.0
2024-01-16 13:00:00,84.75,85.26,84.74,85.12,83361.0,81.607,82.0981,81.5974,81.9633,83361.0
2024-01-16 13:30:00,85.12,85.15,84.7,84.8,123259.0,81.9633,81.9922,81.5589,81.6551,123259.0
2024-01-16 14:00:00,84.87,84.87,84.54,84.74,147613.0,81.7225,81.7225,81.4048,81.5974,147613.0
2024-01-16 14:30:00,84.75,85.15,84.68,85.06,117008.0,81.607,81.9922,81.5396,81.9055,117008.0
2024-01-16 15:00:00,85.06,85.21,85.02,85.08,96578.0,81.9055,82.0499,81.867,81.9248,96578.0
2024-01-16 15:30:00,85.08,85.24,85.01,85.18,429242.0,81.9248,82.0788,81.8574,82.021,429242.0
2024-01-17 09:30:00,84.06,84.06,82.78,83.05,379883.0,80.9426,80.9426,79.7101,79.97,379883.0
2024-01-17 10:00:00,83.02,83.29,82.55,82.73,243768.0,79.9412,80.2011,79.4886,79.6619,243768.0
2024-01-17 10:30:00,82.72,82.85,82.18,82.35,290931.0,79.6523,79.7775,79.1323,79.296,290931.0
2024-01-17 11:00:00,82.36,82.74,82.33,82.49,208148.0,79.3056,79.6715,79.2767,79.4308,208148.0
2024-01-17 11:30:00,82.49,82.63,82.33,82.37,136143.0,79.4308,79.5656,79.2767,79.3153,136143.0
2024-01-17 12:00:00,82.35,82.4,82.08,82.13,140145.0,79.296,79.3441,79.036,79.0842,140145.0
2024-01-17 12:30:00,82.13,82.39,82.06,82.31,97254.0,79.0842,79.3345,79.0168,79.2575,97254.0
2024-01-17 13:00:00,82.3,82.41,81.92,81.92,198779.0,79.2479,79.3538,78.8819,78.8819,198779.0
2024-01-17 13:30:00,81.92,82.01,81.72,81.95,310227.0,78.8819,78.9686,78.6894,78.9108,310227.0
2024-01-17 14:00:00,81.95,82.23,81.83,82.12,247729.0,78.9108,79.1805,78.7953,79.0745,247729.0
2024-01-17 14:30:00,82.12,82.45,82.11,82.3,196584.0,79.0745,79.3923,79.0649,79.2479,196584.0
2024-01-17 15:00:00,82.31,82.6,82.27,82.56,132287.0,79.2575,79.5367,79.219,79.4982,132287.0
2024-01-17 15:30:00,82.56,83.47,82.52,83.34,970708.0,79.4982,80.3745,79.4597,80.2493,970708.0
2024-01-18 09:30:00,85.99,86.32,85.14,85.6,499196.0,82.801,83.1188,81.9825,82.4255,499196.0
2024-01-18 10:00:00,85.65,85.75,85.31,85.5,142112.0,82.4736,82.5699,82.1462,82.3292,142112.0
2024-01-18 10:30:00,85.5,85.78,85.28,85.51,153999.0,82.3292,82.5988,82.1173,82.3388,153999.0
2024-01-18 11:00:00,85.52,86.1,85.44,86.06,147288.0,82.3484,82.9069,82.2714,82.8684,147288.0
2024-01-18 11:30:00,86.08,86.13,85.8,86.04,148046.0,82.8877,82.9358,82.6181,82.8492,148046.0
2024-01-18 12:00:00,86.04,86.06,85.54,85.83,97404.0,82.8492,82.8684,82.3677,82.6469,97404.0
2024-01-18 12:30:00,85.81,85.85,85.6,85.62,52227.0,82.6277,82.6662,82.4255,82.4447,52227.0
2024-01-18 13:00:00,85.63,85.63,85.15,85.44,122832.0,82.4544,82.4544,81.9922,82.2714,122832.0
2024-01-18 13:30:00,85.43,85.8,85.42,85.72,126647.0,82.2618,82.6181,82.2521,82.541,126647.0
2024-01-18 14:00:00,85.73,86.27,85.69,86.27,122900.0,82.5507,83.0706,82.5121,83.0706,122900.0
2024-01-18 14:30:00,86.28,86.52,86.15,86.44,145337.0,83.0803,83.3114,82.9551,83.2343,145337.0
2024-01-18 15:00:00,86.45,86.46,86.22,86.28,187677.0,83.244,83.2536,83.0225,83.0803,187677.0
2024-01-18 15:30:00,86.29,86.56,86.16,86.16,609170.0,83.0899,83.3499,82.9647,82.9647,609170.0
2024-01-19 09:30:00,87.48,87.5,86.64,87.36,370889.0,84.2358,84.255,83.4269,84.1202,370889.0
2024-01-19 10:00:00,87.4,87.5,87.03,87.32,228137.0,84.1587,84.255,83.8024,84.0817,228137.0
2024-01-19 10:30:00,87.31,87.41,87.04,87.23,120663.0,84.0721,84.1683,83.8121,83.995,120663.0
2024-01-19 11:00:00,87.23,87.44,87.03,87.44,127875.0,83.995,84.1972,83.8024,84.1972,127875.0
2024-01-19 11:30:00,87.43,87.61,87.18,87.6,101244.0,84.1876,84.3609,83.9469,84.3513,101244.0
2024-01-19 12:00:00,87.62,88.12,87.4,88.09,115512.0,84.3706,84.852,84.1587,84.8231,115512.0
2024-01-19 12:30:00,88.11,88.54,88.07,88.52,223456.0,84.8424,85.2564,84.8039,85.2372,223456.0
2024-01-19 13:00:00,88.53,88.94,88.44,88.94,142187.0,85.2468,85.6416,85.1602,85.6416,142187.0
2024-01-19 13:30:00,88.94,89.46,88.92,89.4,184404.0,85.6416,86.1423,85.6223,86.0845,184404.0
2024-01-19 14:00:00,89.39,89.72,89.32,89.61,157571.0,86.0749,86.3927,86.0075,86.2868,157571.0
2024-01-19 14:30:00,89.61,89.64,89.31,89.63,164395.0,86.2868,86.3156,85.9979,86.306,164395.0
2024-01-19 15:00:00,89.63,89.94,89.3,89.39,261123.0,86.306,86.6045,85.9883,86.0749,261123.0
2024-01-19 15:30:00,89.4,89.68,89.28,89.45,742207.0,86.0845,86.3542,85.969,86.1327,742207.0
2024-01-22 09:30:00,90.06,91.2,89.94,90.75,294804.0,86.7201,87.8178,86.6045,87.3845,294804.0
2024-01-22 10:00:00,90.76,90.85,90.4,90.45,147196.0,87.3941,87.4808,87.0475,87.0956,147196.0
2024-01-22 10:30:00,90.48,90.48,89.6,89.8,181930.0,87.1245,87.1245,86.2771,86.4697,181930.0
2024-01-22 11:00:00,89.81,90.32,89.77,90.29,103355.0,86.4793,86.9704,86.4408,86.9415,103355.0
2024-01-22 11:30:00,90.31,90.65,90.05,90.63,83946.0,86.9608,87.2882,86.7104,87.2689,83946.0
2024-01-22 12:00:00,90.65,90.65,90.12,90.34,63166.0,87.2882,87.2882,86.7778,86.9897,63166.0
2024-01-22 12:30:00,90.34,90.4,90.19,90.38,61978.0,86.9897,87.0475,86.8453,87.0282,61978.0
2024-01-22 13:00:00,90.38,90.47,90.18,90.19,70512.0,87.0282,87.1149,86.8356,86.8453,70512.0
2024-01-22 13:30:00,90.2,90.48,90.17,90.29,76524.0,86.8549,87.1245,86.826,86.9415,76524.0
2024-01-22 14:00:00,90.3,90.39,90.02,90.3,90585.0,86.9512,87.0378,86.6816,86.9512,90585.0
2024-01-22 14:30:00,90.3,90.44,90.2,90.36,117264.0,86.9512,87.086,86.8549,87.0089,117264.0
2024-01-22 15:00:00,90.36,90.81,90.23,90.8,95826.0,87.0089,87.4423,86.8838,87.4326,95826.0
2024-01-22 15:30:00,90.81,90.99,90.6,90.74,717120.0,87.4423,87.6156,87.24,87.3749,717120.0
2024-01-23 09:30:00,91.15,91.4,90.34,91.2,177300.0,87.7696,88.0104,86.9897,87.8178,177300.0
2024-01-23 10:00:00,91.19,91.55,90.83,91.11,262979.0,87.8082,88.1548,87.4615,87.7311,262979.0
2024-01-23 10:30:00,91.12,91.16,90.67,90.87,182338.0,87.7408,87.7793,87.3075,87.5,182338.0
2024-01-23 11:00:00,90.87,91.21,90.83,90.92,181763.0,87.5,87.8274,87.4615,87.5482,181763.0
2024-01-23 11:30:00,90.91,91.28,90.69,91.17,158291.0,87.5385,87.8948,87.3267,87.7889,158291.0
2024-01-23 12:00:00,91.18,91.41,91.03,91.4,95974.0,87.7985,88.02,87.6541,88.0104,95974.0
2024-01-23 12:30:00,91.41,91.72,91.4,91.72,83634.0,88.02,88.3185,88.0104,88.3185,83634.0
2024-01-23 13:00:00,91.72,91.93,91.49,91.51,154167.0,88.3185,88.5207,88.097,88.1163,154167.0
2024-01-23 13:30:00,91.5,91.71,91.44,91.59,73332.0,88.1067,88.3089,88.0489,88.1933,73332.0
2024-01-23 14:00:00,91.6,91.77,91.55,91.75,86208.0,88.203,88.3667,88.1548,88.3474,86208.0
2024-01-23 14:30:00,91.75,91.9,91.62,91.87,117682.0,88.3474,88.4918,88.2222,88.4629,117682.0
2024-01-23 15:00:00,91.88,92.17,91.87,92.1,207466.0,88.4726,88.7518,88.4629,88.6844,207466.0
2024-01-23 15:30:00,92.08,92.13,91.72,92.02,613917.0,88.6652,88.7133,88.3185,88.6074,613917.0
2024-01-24 09:30:00,92.69,92.71,90.32,90.62,442326.0,89.2525,89.2718,86.9704,87.2593,442326.0
2024-01-24 10:00:00,90.62,91.08,90.31,90.91,246755.0,87.2593,87.7022,86.9608,87.5385,246755.0
2024-01-24 10:30:00,90.91,91.58,90.86,91.3,265254.0,87.5385,88.1837,87.4904,87.9141,265254.0
2024-01-24 11:00:00,91.31,91.61,90.78,90.83,177888.0,87.9237,88.2126,87.4134,87.4615,177888.0
2024-01-24 11:30:00,90.84,91.57,90.78,91.44,243653.0,87.4711,88.1741,87.4134,88.0489,243653.0
2024-01-24 12:00:00,91.45,91.5,91.12,91.37,191757.0,88.0585,88.1067,87.7408,87.9815,191757.0
2024-01-24 12:30:00,91.36,91.53,91.1,91.31,145915.0,87.9719,88.1356,87.7215,87.9237,145915.0
2024-01-24 13:00:00,91.31,91.33,90.91,91.11,276306.0,87.9237,87.943,87.5385,87.7311,276306.0
2024-01-24 13:30:00,91.11,91.14,90.81,91.04,178828.0,87.7311,87.76,87.4423,87.6637,178828.0
2024-01-24 14:00:00,91.05,91.05,90.42,90.69,160330.0,87.6734,87.6734,87.0667,87.3267,160330.0
2024-01-24 14:30:00,90.7,90.94,90.6,90.76,156383.0,87.3363,87.5674,87.24,87.3941,156383.0
2024-01-24 15:00:00,90.74,91.01,90.16,90.19,341613.0,87.3749,87.6348,86.8164,86.8453,341613.0
2024-01-24 15:30:00,90.2,90.82,90.12,90.56,872221.0,86.8549,87.4519,86.7778,87.2015,872221.0
2024-01-25 09:30:00,92.11,92.2,90.57,90.75,510540.0,88.694,88.7807,87.2112,87.3845,510540.0
2024-01-25 10:00:00,90.83,91.38,90.83,91.34,367066.0,87.4615,87.9911,87.4615,87.9526,367066.0
2024-01-25 10:30:00,91.36,91.43,90.63,90.75,319392.0,87.9719,88.0393,87.2689,87.3845,319392.0
2024-01-25 11:00:00,90.75,91.21,90.64,91.2,152116.0,87.3845,87.8274,87.2786,87.8178,152116.0
2024-01-25 11:30:00,91.2,91.22,90.91,91.04,156622.0,87.8178,87.8371,87.5385,87.6637,156622.0
2024-01-25 12:00:00,91.05,91.07,90.57,90.6,137143.0,87.6734,87.6926,87.2112,87.24,137143.0
2024-01-25 12:30:00,90.61,90.65,90.18,90.23,138045.0,87.2497,87.2882,86.8356,86.8838,138045.0
2024-01-25 13:00:00,90.23,90.55,90.08,90.19,167233.0,86.8838,87.1919,86.7393,86.8453,167233.0
2024-01-25 13:30:00,90.19,90.35,89.8,89.82,223558.0,86.8453,86.9993,86.4697,86.489,223558.0
2024-01-25 14:00:00,89.8,89.94,89.51,89.81,156504.0,86.4697,86.6045,86.1905,86.4793,156504.0
2024-01-25 14:30:00,89.8,89.83,89.39,89.8,246930.0,86.4697,86.4986,86.0749,86.4697,246930.0
2024-01-25 15:00:00,89.79,89.99,89.72,89.87,148304.0,86.4601,86.6527,86.3927,86.5371,148304.0
2024-01-25 15:30:00,89.88,90.04,89.59,89.65,606062.0,86.5467,86.7008,86.2675,86.3253,606062.0
2024-01-26 09:30:00,88.55,89.13,88.09,88.46,204887.0,85.2661,85.8246,84.8231,85.1794,204887.0
2024-01-26 10:00:00,88.45,88.45,87.77,88.37,119869.0,85.1698,85.1698,84.515,85.0927,119869.0
2024-01-26 10:30:00,88.37,88.44,88.07,88.42,140894.0,85.0927,85.1602,84.8039,85.1409,140894.0
2024-01-26 11:00:00,88.44,88.49,88.06,88.2,198526.0,85.1602,85.2083,84.7942,84.9291,198526.0
2024-01-26 11:30:00,88.19,88.32,87.72,87.86,248131.0,84.9194,85.0446,84.4669,84.6017,248131.0
2024-01-26 12:00:00,87.85,87.93,87.6,87.66,125415.0,84.592,84.6691,84.3513,84.4091,125415.0
2024-01-26 12:30:00,87.64,87.65,87.12,87.12,157930.0,84.3898,84.3994,83.8891,83.8891,157930.0
2024-01-26 13:00:00,87.11,87.26,86.96,87.16,169095.0,83.8795,84.0239,83.735,83.9276,169095.0
2024-01-26 13:30:00,87.2,87.23,86.69,86.74,181541.0,83.9661,83.995,83.4751,83.5232,181541.0
2024-01-26 14:00:00,86.73,87.1,86.73,87.05,147594.0,83.5136,83.8698,83.5136,83.8217,147594.0
2024-01-26 14:30:00,87.04,87.39,86.91,87.28,86594.0,83.8121,84.1491,83.6869,84.0432,86594.0
2024-01-26 15:00:00,87.29,87.34,86.97,87.09,148152.0,84.0528,84.1009,83.7447,83.8602,148152.0
2024-01-26 15:30:00,87.09,87.12,86.67,86.98,517732.0,83.8602,83.8891,83.4558,83.7543,517732.0
2024-01-29 09:30:00,87.07,87.16,85.77,85.86,375958.0,83.841,83.9276,82.5892,82.6758,375958.0
2024-01-29 10:00:00,85.85,85.94,85.46,85.7,485281.0,82.6662,82.7529,82.2907,82.5218,485281.0
2024-01-29 10:30:00,85.7,85.81,85.54,85.62,447918.0,82.5218,82.6277,82.3677,82.4447,447918.0
2024-01-29 11:00:00,85.62,86.18,85.62,86.11,384961.0,82.4447,82.984,82.4447,82.9166,384961.0
2024-01-29 11:30:00,86.11,86.14,85.8,85.87,121883.0,82.9166,82.9454,82.6181,82.6855,121883.0
2024-01-29 12:00:00,85.87,86.21,85.81,86.07,307211.0,82.6855,83.0129,82.6277,82.878,307211.0
2024-01-29 12:30:00,86.09,86.24,85.99,86.22,86669.0,82.8973,83.0417,82.801,83.0225,86669.0
2024-01-29 13:00:00,86.24,86.24,85.89,86.07,151665.0,83.0417,83.0417,82.7047,82.878,151665.0
2024-01-29 13:30:00,86.08,86.15,85.91,85.94,97502.0,82.8877,82.9551,82.724,82.7529,97502.0
2024-01-29 14:00:00,85.94,86.19,85.92,86.07,115605.0,82.7529,82.9936,82.7336,82.878,115605.0
2024-01-29 14:30:00,86.08,86.26,86.03,86.14,151987.0,82.8877,83.061,82.8395,82.9454,151987.0
2024-01-29 15:00:00,86.15,87.12,86.15,87.02,224047.0,82.9551,83.8891,82.9551,83.7928,224047.0
2024-01-29 15:30:00,87.03,87.25,86.65,87.23,610772.0,83.8024,84.0143,83.4365,83.995,610772.0
2024-01-30 09:30:00,86.15,86.98,86.03,86.86,146268.0,82.9551,83.7543,82.8395,83.6387,146268.0
2024-01-30 10:00:00,86.85,87.06,86.49,86.74,90766.0,83.6291,83.8313,83.2825,83.5232,90766.0
2024-01-30 10:30:00,86.75,86.85,86.27,86.52,104617.0,83.5328,83.6291,83.0706,83.3114,104617.0
2024-01-30 11:00:00,86.53,86.56,86.32,86.55,58153.0,83.321,83.3499,83.1188,83.3402,58153.0
2024-01-30 11:30:00,86.53,86.68,86.38,86.45,71853.0,83.321,83.4654,83.1765,83.244,71853.0
2024-01-30 12:00:00,86.48,86.5,86.23,86.29,89100.0,83.2728,83.2921,83.0321,83.0899,89100.0
2024-01-30 12:30:00,86.28,86.34,85.79,85.81,128109.0,83.0803,83.138,82.6084,82.6277,128109.0
2024-01-30 13:00:00,85.79,86.12,85.53,86.11,155901.0,82.6084,82.9262,82.3581,82.9166,155901.0
2024-01-30 13:30:00,86.13,86.2,85.62,85.78,188587.0,82.9358,83.0032,82.4447,82.5988,188587.0
2024-01-30 14:00:00,85.8,85.85,85.56,85.59,89132.0,82.6181,82.6662,82.387,82.4158,89132.0
2024-01-30 14:30:00,85.59,85.82,85.59,85.7,104260.0,82.4158,82.6373,82.4158,82.5218,104260.0
2024-01-30 15:00:00,85.7,86.02,85.52,85.98,234859.0,82.5218,82.8299,82.3484,82.7914,234859.0
2024-01-30 15:30:00,85.97,86.01,85.76,85.97,568498.0,82.7818,82.8203,82.5795,82.7818,568498.0
2024-01-31 09:30:00,84.7,85.63,84.44,85.09,218362.0,81.5589,82.4544,81.3085,81.9344,218362.0
2024-01-31 10:00:00,85.06,85.24,84.82,85.03,167346.0,81.9055,82.0788,81.6744,81.8766,167346.0
2024-01-31 10:30:00,85.02,85.24,84.71,85.2,157010.0,81.867,82.0788,81.5685,82.0403,157010.0
2024-01-31 11:00:00,85.19,85.5,85.05,85.19,122631.0,82.0307,82.3292,81.8959,82.0307,122631.0
2024-01-31 11:30:00,85.19,85.25,84.93,85.14,94521.0,82.0307,82.0885,81.7803,81.9825,94521.0
2024-01-31 12:00:00,85.14,85.39,85.07,85.26,73473.0,81.9825,82.2233,81.9151,82.0981,73473.0
2024-01-31 12:30:00,85.28,85.3,85.04,85.23,88138.0,82.1173,82.1366,81.8862,82.0692,88138.0
2024-01-31 13:00:00,85.24,85.63,85.18,85.53,89429.0,82.0788,82.4544,82.021,82.3581,89429.0
2024-01-31 13:30:00,85.53,85.55,85.3,85.35,117376.0,82.3581,82.3773,82.1366,82.1847,117376.0
2024-01-31 14:00:00,85.37,85.53,84.88,85.01,133368.0,82.204,82.3581,81.7322,81.8574,133368.0
2024-01-31 14:30:00,85.0,86.89,84.83,85.73,194211.0,81.8477,83.6676,81.684,82.5507,194211.0
2024-01-31 15:00:00,85.79,85.79,84.6,85.1,202803.0,82.6084,82.6084,81.4626,81.944,202803.0
2024-01-31 15:30:00,85.07,85.32,84.79,85.18,848331.0,81.9151,82.1559,81.6455,82.021,848331.0
2024-02-01 09:30:00,85.45,86.15,84.7,84.71,289910.0,82.281,82.9551,81.5589,81.5685,289910.0
2024-02-01 10:00:00,84.67,85.26,84.33,85.15,148519.0,81.53,82.0981,81.2026,81.9922,148519.0
2024-02-01 10:30:00,85.16,85.19,84.06,84.15,157553.0,82.0018,82.0307,80.9426,81.0292,157553.0
2024-02-01 11:00:00,84.18,84.66,84.07,84.66,185529.0,81.0581,81.5203,80.9522,81.5203,185529.0
2024-02-01 11:30:00,84.67,84.77,84.39,84.61,177779.0,81.53,81.6263,81.2603,81.4722,177779.0
2024-02-01 12:00:00,84.61,85.35,84.6,85.11,123173.0,81.4722,82.1847,81.4626,81.9536,123173.0
2024-02-01 12:30:00,85.11,85.45,85.01,85.29,113645.0,81.9536,82.281,81.8574,82.127,113645.0
2024-02-01 13:00:00,85.27,85.27,84.77,85.07,158276.0,82.1077,82.1077,81.6263,81.9151,158276.0
2024-02-01 13:30:00,85.08,85.43,84.93,85.2,136718.0,81.9248,82.2618,81.7803,82.0403,136718.0
2024-02-01 14:00:00,85.22,85.34,85.06,85.15,175287.0,82.0596,82.1751,81.9055,81.9922,175287.0
2024-02-01 14:30:00,85.17,85.45,85.06,85.41,133674.0,82.0114,82.281,81.9055,82.2425,133674.0
2024-02-01 15:00:00,85.42,85.84,85.39,85.67,357709.0,82.2521,82.6566,82.2233,82.4929,357709.0
2024-02-01 15:30:00,85.67,85.96,85.52,85.61,584675.0,82.4929,82.7721,82.3484,82.4351,584675.0
2024-02-02 09:30:00,82.84,85.29,82.4,83.67,1158018.0,79.7678,82.127,79.3441,80.567,1158018.0
2024-02-02 10:00:00,83.71,85.21,83.44,84.61,471882.0,80.6056,82.0499,80.3456,81.4722,471882.0
2024-02-02 10:30:00,84.59,84.93,84.02,84.14,443767.0,81.4529,81.7803,80.9041,81.0196,443767.0
2024-02-02 11:00:00,84.13,84.18,83.56,83.95,302253.0,81.01,81.0581,80.4611,80.8367,302253.0
2024-02-02 11:30:00,83.97,84.13,83.73,83.8,185071.0,80.8559,81.01,80.6248,80.6922,185071.0
2024-02-02 12:00:00,83.8,84.06,83.55,83.99,249574.0,80.6922,80.9426,80.4515,80.8752,249574.0
2024-02-02 12:30:00,83.98,84.09,83.37,83.82,224867.0,80.8656,80.9715,80.2782,80.7115,224867.0
2024-02-02 13:00:00,83.84,83.95,83.59,83.72,205871.0,80.7307,80.8367,80.49,80.6152,205871.0
2024-02-02 13:30:00,83.72,84.01,83.57,83.87,282986.0,80.6152,80.8944,80.4708,80.7596,282986.0
2024-02-02 14:00:00,83.88,84.11,83.62,83.8,369965.0,80.7693,80.9907,80.5189,80.6922,369965.0
2024-02-02 14:30:00,83.8,84.32,83.7,84.25,269453.0,80.6922,81.1929,80.5959,81.1255,269453.0
2024-02-02 15:00:00,84.25,84.29,83.81,84.09,339367.0,81.1255,81.1641,80.7019,80.9715,339367.0
2024-02-02 15:30:00,84.09,84.56,83.76,84.28,1097995.0,80.9715,81.424,80.6537,81.1544,1097995.0
2024-02-05 09:30:00,85.15,85.2,83.89,84.25,536808.0,81.9922,82.0403,80.7789,81.1255,536808.0
2024-02-05 10:00:00,84.25,84.49,83.39,83.77,233640.0,81.1255,81.3566,80.2974,80.6633,233640.0
2024-02-05 10:30:00,83.78,84.35,83.74,84.27,283617.0,80.673,81.2218,80.6345,81.1448,283617.0
2024-02-05 11:00:00,84.28,84.91,84.2,84.82,199016.0,81.1544,81.7611,81.0774,81.6744,199016.0
2024-02-05 11:30:00,84.83,85.16,84.75,84.8,254166.0,81.684,82.0018,81.607,81.6551,254166.0
2024-02-05 12:00:00,84.81,85.32,84.7,85.2,169940.0,81.6648,82.1559,81.5589,82.0403,169940.0
2024-02-05 12:30:00,85.23,85.79,85.16,85.78,164337.0,82.0692,82.6084,82.0018,82.5988,164337.0
2024-02-05 13:00:00,85.78,86.15,85.73,85.8,173258.0,82.5988,82.9551,82.5507,82.6181,173258.0
2024-02-05 13:30:00,85.81,85.96,85.69,85.85,127858.0,82.6277,82.7721,82.5121,82.6662,127858.0
2024-02-05 14:00:00,85.86,86.14,85.81,86.03,187833.0,82.6758,82.9454,82.6277,82.8395,187833.0
2024-02-05 14:30:00,86.04,86.43,85.95,86.08,503653.0,82.8492,83.2247,82.7625,82.8877,503653.0
2024-02-05 15:00:00,86.07,86.1,85.75,85.97,316102.0,82.878,82.9069,82.5699,82.7818,316102.0
2024-02-05 15:30:00,85.96,86.04,85.39,85.42,1096861.0,82.7721,82.8492,82.2233,82.2521,1096861.0
2024-02-06 09:30:00,85.59,85.66,84.14,84.19,325405.0,82.4158,82.4832,81.0196,81.0678,325405.0
2024-02-06 10:00:00,84.19,84.4,83.84,83.88,341261.0,81.0678,81.27,80.7307,80.7693,341261.0
2024-02-06 10:30:00,83.9,84.12,83.36,83.66,325205.0,80.7885,81.0004,80.2685,80.5574,325205.0
2024-02-06 11:00:00,83.66,84.2,83.6,83.97,453006.0,80.5574,81.0774,80.4996,80.8559,453006.0
2024-02-06 11:30:00,83.98,84.0,83.22,83.65,165095.0,80.8656,80.8848,80.1337,80.5478,165095.0
2024-02-06 12:00:00,83.64,83.66,83.31,83.61,122611.0,80.5382,80.5574,80.2204,80.5093,122611.0
2024-02-06 12:30:00,83.61,83.7,83.41,83.51,114277.0,80.5093,80.5959,80.3167,80.413,114277.0
2024-02-06 13:00:00,83.5,83.59,83.28,83.41,144378.0,80.4034,80.49,80.1915,80.3167,144378.0
2024-02-06 13:30:00,83.42,83.87,83.41,83.83,151709.0,80.3263,80.7596,80.3167,80.7211,151709.0
2024-02-06 14:00:00,83.84,83.9,83.19,83.38,119047.0,80.7307,80.7885,80.1049,80.2878,119047.0
2024-02-06 14:30:00,83.38,83.67,83.34,83.56,128386.0,80.2878,80.567,80.2493,80.4611,128386.0
2024-02-06 15:00:00,83.54,83.6,83.4,83.47,208697.0,80.4419,80.4996,80.3071,80.3745,208697.0
2024-02-06 15:30:00,83.47,83.47,83.0,83.26,864941.0,80.3745,80.3745,79.9219,80.1723,864941.0
2024-02-07 09:30:00,84.21,84.25,82.41,82.64,183418.0,81.087,81.1255,79.3538,79.5752,183418.0
2024-02-07 10:00:00,82.7,83.69,82.64,83.67,282424.0,79.633,80.5863,79.5752,80.567,282424.0
2024-02-07 10:30:00,83.68,83.73,83.32,83.34,157744.0,80.5767,80.6248,80.23,80.2493,157744.0
2024-02-07 11:00:00,83.36,83.37,83.07,83.1,99050.0,80.2685,80.2782,79.9893,80.0182,99050.0
2024-02-07 11:30:00,83.11,83.18,82.83,83.16,161409.0,80.0278,80.0952,79.7582,80.076,161409.0
2024-02-07 12:00:00,83.18,83.26,83.01,83.06,338599.0,80.0952,80.1723,79.9315,79.9797,338599.0
2024-02-07 12:30:00,83.04,83.09,82.77,83.09,221638.0,79.9604,80.0086,79.7004,80.0086,221638.0
2024-02-07 13:00:00,83.09,83.66,82.93,83.63,231729.0,80.0086,80.5574,79.8545,80.5285,231729.0
2024-02-07 13:30:00,83.64,83.67,83.39,83.42,286777.0,80.5382,80.567,80.2974,80.3263,286777.0
2024-02-07 14:00:00,83.43,83.59,83.37,83.47,106345.0,80.3359,80.49,80.2782,80.3745,106345.0
2024-02-07 14:30:00,83.48,83.62,83.32,83.49,109748.0,80.3841,80.5189,80.23,80.3937,109748.0
2024-02-07 15:00:00,83.49,83.54,83.2,83.24,224931.0,80.3937,80.4419,80.1145,80.153,224931.0
2024-02-07 15:30:00,83.25,83.43,83.14,83.31,829152.0,80.1626,80.3359,80.0567,80.2204,829152.0
2024-02-08 09:30:00,83.4,84.05,82.96,84.05,271054.0,80.3071,80.933,79.8834,80.933,271054.0
2024-02-08 10:00:00,84.05,84.37,83.94,84.23,358710.0,80.933,81.2411,80.827,81.1063,358710.0
2024-02-08 10:30:00,84.22,85.0,84.22,84.86,356535.0,81.0967,81.8477,81.0967,81.7129,356535.0
2024-02-08 11:00:00,84.88,85.06,84.54,84.56,162442.0,81.7322,81.9055,81.4048,81.424,162442.0
2024-02-08 11:30:00,84.52,84.93,84.31,84.89,161457.0,81.3855,81.7803,81.1833,81.7418,161457.0
2024-02-08 12:00:00,84.88,85.09,84.76,85.04,111807.0,81.7322,81.9344,81.6166,81.8862,111807.0
2024-02-08 12:30:00,85.02,85.16,84.97,85.06,118282.0,81.867,82.0018,81.8188,81.9055,118282.0
2024-02-08 13:00:00,85.06,85.29,84.9,85.11,125966.0,81.9055,82.127,81.7514,81.9536,125966.0
2024-02-08 13:30:00,85.11,85.13,84.98,85.01,175479.0,81.9536,81.9729,81.8285,81.8574,175479.0
2024-02-08 14:00:00,85.01,85.06,84.72,84.72,119048.0,81.8574,81.9055,81.5781,81.5781,119048.0
2024-02-08 14:30:00,84.72,84.78,84.44,84.72,186105.0,81.5781,81.6359,81.3085,81.5781,186105.0
2024-02-08 15:00:00,84.72,84.75,84.41,84.5,334656.0,81.5781,81.607,81.2796,81.3663,334656.0
2024-02-08 15:30:00,84.5,84.57,84.32,84.34,815237.0,81.3663,81.4337,81.1929,81.2122,815237.0
2024-02-09 09:30:00,85.15,85.27,84.67,85.23,194495.0,81.9922,82.1077,81.53,82.0692,194495.0
2024-02-09 10:00:00,85.27,85.5,85.02,85.32,331791.0,82.1077,82.3292,81.867,82.1559,331791.0
2024-02-09 10:30:00,85.35,85.67,85.28,85.39,147966.0,82.1847,82.4929,82.1173,82.2233,147966.0
2024-02-09 11:00:00,85.4,85.61,85.19,85.24,109344.0,82.2329,82.4351,82.0307,82.0788,109344.0
2024-02-09 11:30:00,85.23,85.78,85.09,85.76,179972.0,82.0692,82.5988,81.9344,82.5795,179972.0
2024-02-09 12:00:00,85.76,85.84,85.52,85.77,164035.0,82.5795,82.6566,82.3484,82.5892,164035.0
2024-02-09 12:30:00,85.78,86.0,85.74,85.98,101798.0,82.5988,82.8106,82.5603,82.7914,101798.0
2024-02-09 13:00:00,85.99,86.01,85.73,85.91,200060.0,82.801,82.8203,82.5507,82.724,200060.0
2024-02-09 13:30:00,85.91,85.91,85.62,85.71,148699.0,82.724,82.724,82.4447,82.5314,148699.0
2024-02-09 14:00:00,85.73,85.76,85.51,85.76,104416.0,82.5507,82.5795,82.3388,82.5795,104416.0
2024-02-09 14:30:00,85.77,85.84,85.45,85.5,86406.0,82.5892,82.6566,82.281,82.3292,86406.0
2024-02-09 15:00:00,85.51,85.51,85.22,85.31,107406.0,82.3388,82.3388,82.0596,82.1462,107406.0
2024-02-09 15:30:00,85.34,85.48,85.2,85.43,903044.0,82.1751,82.3099,82.0403,82.2618,903044.0
2024-02-12 09:30:00,85.5,85.67,84.81,85.52,200512.0,82.3292,82.4929,81.6648,82.3484,200512.0
2024-02-12 10:00:00,85.5,85.63,85.27,85.41,302780.0,82.3292,82.4544,82.1077,82.2425,302780.0
2024-02-12 10:30:00,85.41,86.04,85.39,85.85,236803.0,82.2425,82.8492,82.2233,82.6662,236803.0
2024-02-12 11:00:00,85.84,85.96,85.61,85.78,120399.0,82.6566,82.7721,82.4351,82.5988,120399.0
2024-02-12 11:30:00,85.78,85.95,85.45,85.66,112394.0,82.5988,82.7625,82.281,82.4832,112394.0
2024-02-12 12:00:00,85.68,85.74,85.45,85.73,222529.0,82.5025,82.5603,82.281,82.5507,222529.0
2024-02-12 12:30:00,85.73,85.83,85.59,85.72,162178.0,82.5507,82.6469,82.4158,82.541,162178.0
2024-02-12 13:00:00,85.71,85.82,85.41,85.41,225352.0,82.5314,82.6373,82.2425,82.2425,225352.0
2024-02-12 13:30:00,85.4,85.4,84.85,84.98,215857.0,82.2329,82.2329,81.7033,81.8285,215857.0
2024-02-12 14:00:00,84.95,85.0,84.0,84.3,213614.0,81.7996,81.8477,80.8848,81.1737,213614.0
2024-02-12 14:30:00,84.29,84.56,84.11,84.32,353047.0,81.1641,81.424,80.9907,81.1929,353047.0
2024-02-12 15:00:00,84.31,84.5,84.2,84.3,149444.0,81.1833,81.3663,81.0774,81.1737,149444.0
2024-02-12 15:30:00,84.31,84.33,83.89,83.92,798067.0,81.1833,81.2026,80.7789,80.8078,798067.0
2024-02-13 09:30:00,81.58,82.07,81.11,81.23,608206.0,78.5546,79.0264,78.102,78.2175,608206.0
2024-02-13 10:00:00,81.22,81.64,80.95,81.51,504675.0,78.2079,78.6123,77.9479,78.4872,504675.0
2024-02-13 10:30:00,81.51,82.06,81.42,81.49,414285.0,78.4872,79.0168,78.4005,78.4679,414285.0
2024-02-13 11:00:00,81.48,81.93,81.44,81.71,236250.0,78.4583,78.8916,78.4197,78.6797,236250.0
2024-02-13 11:30:00,81.73,81.77,81.32,81.51,197032.0,78.699,78.7375,78.3042,78.4872,197032.0
2024-02-13 12:00:00,81.47,81.61,81.29,81.3,122688.0,78.4486,78.5834,78.2753,78.2849,122688.0
2024-02-13 12:30:00,81.3,81.49,80.97,81.05,213943.0,78.2849,78.4679,77.9672,78.0442,213943.0
2024-02-13 13:00:00,81.04,81.15,80.9,81.0,157957.0,78.0346,78.1405,77.8998,77.9961,157957.0
2024-02-13 13:30:00,80.99,81.12,80.81,81.04,182703.0,77.9864,78.1116,77.8131,78.0346,182703.0
2024-02-13 14:00:00,81.03,81.06,80.51,80.59,203859.0,78.025,78.0538,77.5242,77.6013,203859.0
2024-02-13 14:30:00,80.58,80.71,80.18,80.22,267213.0,77.5916,77.7168,77.2065,77.245,267213.0
2024-02-13 15:00:00,80.22,80.3,79.95,80.27,330181.0,77.245,77.322,76.985,77.2931,330181.0
2024-02-13 15:30:00,80.28,80.72,80.23,80.72,1099340.0,77.3028,77.7265,77.2546,77.7265,1099340.0
2024-02-14 09:30:00,81.14,81.63,80.53,81.03,403154.0,78.1309,78.6027,77.5435,78.025,403154.0
2024-02-14 10:00:00,81.08,81.11,80.55,80.93,466168.0,78.0731,78.102,77.5628,77.9287,466168.0
2024-02-14 10:30:00,80.93,80.95,80.03,80.03,313009.0,77.9287,77.9479,77.062,77.062,313009.0
2024-02-14 11:00:00,80.03,80.6,79.94,80.5,257775.0,77.062,77.6109,76.9754,77.5146,257775.0
2024-02-14 11:30:00,80.51,80.7,80.32,80.34,186234.0,77.5242,77.7072,77.3413,77.3605,186234.0
2024-02-14 12:00:00,80.34,80.65,80.12,80.64,221314.0,77.3605,77.659,77.1487,77.6494,221314.0
2024-02-14 12:30:00,80.63,80.72,80.43,80.6,174584.0,77.6398,77.7265,77.4472,77.6109,174584.0
2024-02-14 13:00:00,80.6,80.75,80.43,80.51,307194.0,77.6109,77.7553,77.4472,77.5242,307194.0
2024-02-14 13:30:00,80.52,80.8,80.46,80.63,501847.0,77.5339,77.8035,77.4761,77.6398,501847.0
2024-02-14 14:00:00,80.64,80.64,80.22,80.48,154283.0,77.6494,77.6494,77.245,77.4954,154283.0
2024-02-14 14:30:00,80.5,80.51,80.23,80.37,206964.0,77.5146,77.5242,77.2546,77.3894,206964.0
2024-02-14 15:00:00,80.37,80.61,80.28,80.57,273998.0,77.3894,77.6205,77.3028,77.582,273998.0
2024-02-14 15:30:00,80.56,80.69,80.36,80.63,905426.0,77.5724,77.6976,77.3798,77.6398,905426.0
2024-02-15 09:30:00,81.21,81.76,80.81,80.95,620680.0,78.1983,78.7279,77.8131,77.9479,620680.0
2024-02-15 10:00:00,80.98,81.52,80.85,81.23,614942.0,77.9768,78.4968,77.8516,78.2175,614942.0
2024-02-15 10:30:00,81.25,81.42,81.18,81.32,298955.0,78.2368,78.4005,78.1694,78.3042,298955.0
2024-02-15 11:00:00,81.33,81.46,81.13,81.32,435789.0,78.3138,78.439,78.1212,78.3042,435789.0
2024-02-15 11:30:00,81.33,81.36,81.15,81.22,483656.0,78.3138,78.3427,78.1405,78.2079,483656.0
2024-02-15 12:00:00,81.22,81.45,81.17,81.39,296256.0,78.2079,78.4294,78.1598,78.3716,296256.0
2024-02-15 12:30:00,81.4,81.61,81.35,81.52,163843.0,78.3812,78.5834,78.3331,78.4968,163843.0
2024-02-15 13:00:00,81.52,82.37,81.47,82.36,168654.0,78.4968,79.3153,78.4486,79.3056,168654.0
2024-02-15 13:30:00,82.36,82.67,82.36,82.59,195538.0,79.3056,79.6041,79.3056,79.5271,195538.0
2024-02-15 14:00:00,82.59,82.91,82.5,82.82,195595.0,79.5271,79.8352,79.4404,79.7486,195595.0
2024-02-15 14:30:00,82.83,82.84,82.53,82.56,173632.0,79.7582,79.7678,79.4693,79.4982,173632.0
2024-02-15 15:00:00,82.55,82.56,82.09,82.37,168062.0,79.4886,79.4982,79.0456,79.3153,168062.0
2024-02-15 15:30:00,82.37,82.6,82.26,82.52,762013.0,79.3153,79.5367,79.2093,79.4597,762013.0
2024-02-16 09:30:00,82.42,83.1,81.32,81.48,328172.0,79.3634,80.0182,78.3042,78.4583,328172.0
2024-02-16 10:00:00,81.45,82.04,81.08,81.62,180574.0,78.4294,78.9975,78.0731,78.5931,180574.0
2024-02-16 10:30:00,81.63,81.85,81.45,81.71,112745.0,78.6027,78.8145,78.4294,78.6797,112745.0
2024-02-16 11:00:00,81.72,82.17,81.6,81.97,95571.0,78.6894,79.1227,78.5738,78.9301,95571.0
2024-02-16 11:30:00,81.96,82.54,81.86,82.47,165440.0,78.9205,79.479,78.8242,79.4116,165440.0
2024-02-16 12:00:00,82.46,82.61,82.2,82.52,135938.0,79.4019,79.5464,79.1516,79.4597,135938.0
2024-02-16 12:30:00,82.52,82.61,82.33,82.43,84944.0,79.4597,79.5464,79.2767,79.373,84944.0
2024-02-16 13:00:00,82.42,82.42,82.01,82.24,223800.0,79.3634,79.3634,78.9686,79.1901,223800.0
2024-02-16 13:30:00,82.25,82.44,82.19,82.34,75378.0,79.1997,79.3827,79.1419,79.2864,75378.0
2024-02-16 14:00:00,82.35,82.59,82.35,82.48,114251.0,79.296,79.5271,79.296,79.4212,114251.0
2024-02-16 14:30:00,82.49,82.51,81.77,81.87,168608.0,79.4308,79.4501,78.7375,78.8338,168608.0
2024-02-16 15:00:00,81.85,81.96,81.73,81.92,128879.0,78.8145,78.9205,78.699,78.8819,128879.0
2024-02-16 15:30:00,81.94,81.96,81.35,81.61,415917.0,78.9012,78.9205,78.3331,78.5834,415917.0
2024-02-20 09:30:00,80.41,81.04,80.4,80.75,274407.0,77.4279,78.0346,77.4183,77.7553,274407.0
2024-02-20 10:00:00,80.71,80.92,80.38,80.59,244480.0,77.7168,77.919,77.3991,77.6013,244480.0
2024-02-20 10:30:00,80.58,81.3,80.55,81.25,191245.0,77.5916,78.2849,77.5628,78.2368,191245.0
2024-02-20 11:00:00,81.26,81.41,81.11,81.21,209143.0,78.2464,78.3909,78.102,78.1983,209143.0
2024-02-20 11:30:00,81.22,81.22,80.88,81.04,206929.0,78.2079,78.2079,77.8805,78.0346,206929.0
2024-02-20 12:00:00,81.04,81.04,80.57,80.68,152837.0,78.0346,78.0346,77.582,77.6879,152837.0
2024-02-20 12:30:00,80.68,81.16,80.65,81.1,109608.0,77.6879,78.1501,77.659,78.0924,109608.0
2024-02-20 13:00:00,81.1,81.21,80.82,80.92,141324.0,78.0924,78.1983,77.8227,77.919,141324.0
2024-02-20 13:30:00,80.91,81.47,80.83,81.47,130369.0,77.9094,78.4486,77.8324,78.4486,130369.0
2024-02-20 14:00:00,81.46,81.94,81.45,81.94,209690.0,78.439,78.9012,78.4294,78.9012,209690.0
2024-02-20 14:30:00,81.93,82.34,81.83,82.1,232173.0,78.8916,79.2864,78.7953,79.0553,232173.0
2024-02-20 15:00:00,82.1,82.51,81.95,82.45,303267.0,79.0553,79.4501,78.9108,79.3923,303267.0
2024-02-20 15:30:00,82.46,82.51,82.05,82.42,759880.0,79.4019,79.4501,79.0071,79.3634,759880.0
2024-02-21 09:30:00,82.0,82.24,81.56,81.68,210663.0,78.959,79.1901,78.5353,78.6508,210663.0
2024-02-21 10:00:00,81.7,82.21,81.59,81.91,151556.0,78.6701,79.1612,78.5642,78.8723,151556.0
2024-02-21 10:30:00,81.92,81.96,81.55,81.56,135886.0,78.8819,78.9205,78.5257,78.5353,135886.0
2024-02-21 11:00:00,81.55,81.88,81.48,81.69,130560.0,78.5257,78.8434,78.4583,78.6605,130560.0
2024-02-21 11:30:00,81.67,82.28,81.66,82.27,159765.0,78.6412,79.2286,78.6316,79.219,159765.0
2024-02-21 12:00:00,82.27,82.41,82.12,82.32,268471.0,79.219,79.3538,79.0745,79.2671,268471.0
2024-02-21 12:30:00,82.32,82.78,82.32,82.73,179805.0,79.2671,79.7101,79.2671,79.6619,179805.0
2024-02-21 13:00:00,82.75,82.91,82.41,82.74,144263.0,79.6812,79.8352,79.3538,79.6715,144263.0
2024-02-21 13:30:00,82.74,82.93,82.7,82.77,117206.0,79.6715,79.8545,79.633,79.7004,117206.0
2024-02-21 14:00:00,82.77,82.87,82.1,82.28,151342.0,79.7004,79.7967,79.0553,79.2286,151342.0
2024-02-21 14:30:00,82.29,82.36,82.11,82.25,126322.0,79.2382,79.3056,79.0649,79.1997,126322.0
2024-02-21 15:00:00,82.24,82.61,82.11,82.59,130832.0,79.1901,79.5464,79.0649,79.5271,130832.0
2024-02-21 15:30:00,82.6,83.5,82.55,83.48,764542.0,79.5367,80.4034,79.4886,80.3841,764542.0
2024-02-22 09:30:00,84.25,84.49,82.24,82.39,386093.0,81.5607,81.793,79.6148,79.76,386093.0
2024-02-22 10:00:00,82.37,83.38,82.24,83.06,215357.0,79.7407,80.7184,79.6148,80.4086,215357.0
2024-02-22 10:30:00,83.05,83.05,82.66,83.04,199974.0,80.399,80.399,80.0214,80.3893,199974.0
2024-02-22 11:00:00,83.08,83.55,83.04,83.38,243585.0,80.428,80.883,80.3893,80.7184,243585.0
2024-02-22 11:30:00,83.39,83.73,83.39,83.68,151554.0,80.7281,81.0573,80.7281,81.0089,151554.0
2024-02-22 12:00:00,83.67,84.12,83.55,84.11,367633.0,80.9992,81.4348,80.883,81.4251,367633.0
2024-02-22 12:30:00,84.12,84.25,83.9,84.25,110322.0,81.4348,81.5607,81.2218,81.5607,110322.0
2024-02-22 13:00:00,84.26,84.26,83.92,84.06,120106.0,81.5703,81.5703,81.2412,81.3767,120106.0
2024-02-22 13:30:00,84.06,84.5,84.01,84.5,112100.0,81.3767,81.8027,81.3283,81.8027,112100.0
2024-02-22 14:00:00,84.49,84.65,84.34,84.37,191034.0,81.793,81.9479,81.6478,81.6768,191034.0
2024-02-22 14:30:00,84.38,84.39,84.03,84.1,158891.0,81.6865,81.6962,81.3477,81.4154,158891.0
2024-02-22 15:00:00,84.08,84.45,83.98,83.98,251207.0,81.3961,81.7543,81.2993,81.2993,251207.0
2024-02-22 15:30:00,83.98,84.18,83.79,83.84,916063.0,81.2993,81.4929,81.1153,81.1637,916063.0
2024-02-23 09:30:00,83.81,83.9,82.41,82.73,207379.0,81.1347,81.2218,79.7794,80.0892,207379.0
2024-02-23 10:00:00,82.72,82.8,82.36,82.63,142369.0,80.0795,80.1569,79.731,79.9924,142369.0
2024-02-23 10:30:00,82.64,83.31,82.6,83.1,212410.0,80.0021,80.6507,79.9633,80.4474,212410.0
2024-02-23 11:00:00,83.11,83.12,82.44,82.7,212631.0,80.457,80.4667,79.8084,80.0601,212631.0
2024-02-23 11:30:00,82.71,82.98,82.58,82.97,142780.0,80.0698,80.3312,79.944,80.3215,142780.0
2024-02-23 12:00:00,82.97,83.1,82.81,82.82,87770.0,80.3215,80.4474,80.1666,80.1763,87770.0
2024-02-23 12:30:00,82.82,83.03,82.69,82.96,86235.0,80.1763,80.3796,80.0505,80.3118,86235.0
2024-02-23 13:00:00,82.98,83.28,82.91,83.23,64784.0,80.3312,80.6216,80.2634,80.5732,64784.0
2024-02-23 13:30:00,83.23,83.26,82.94,82.99,90777.0,80.5732,80.6023,80.2925,80.3409,90777.0
2024-02-23 14:00:00,82.98,83.02,82.77,82.85,98892.0,80.3312,80.3699,80.1279,80.2053,98892.0
2024-02-23 14:30:00,82.84,82.95,82.76,82.92,84648.0,80.1957,80.3022,80.1182,80.2731,84648.0
2024-02-23 15:00:00,82.91,82.96,82.69,82.74,154587.0,80.2634,80.3118,80.0505,80.0989,154587.0
2024-02-23 15:30:00,82.75,83.14,82.69,82.82,481479.0,80.1085,80.4861,80.0505,80.1763,481479.0
2024-02-26 09:30:00,83.91,83.94,82.74,83.17,267900.0,81.2315,81.2606,80.0989,80.5151,267900.0
2024-02-26 10:00:00,83.2,83.33,82.81,83.16,147277.0,80.5442,80.67,80.1666,80.5055,147277.0
2024-02-26 10:30:00,83.19,83.19,82.97,83.05,69050.0,80.5345,80.5345,80.3215,80.399,69050.0
2024-02-26 11:00:00,83.06,83.12,82.84,83.07,115003.0,80.4086,80.4667,80.1957,80.4183,115003.0
2024-02-26 11:30:00,83.07,83.17,82.93,83.03,92059.0,80.4183,80.5151,80.2828,80.3796,92059.0
2024-02-26 12:00:00,83.03,83.13,82.91,82.98,79928.0,80.3796,80.4764,80.2634,80.3312,79928.0
2024-02-26 12:30:00,82.99,83.05,82.83,83.02,67824.0,80.3409,80.399,80.186,80.3699,67824.0
2024-02-26 13:00:00,83.02,83.07,82.71,82.73,55179.0,80.3699,80.4183,80.0698,80.0892,55179.0
2024-02-26 13:30:00,82.72,82.91,82.7,82.86,54055.0,80.0795,80.2634,80.0601,80.215,54055.0
2024-02-26 14:00:00,82.87,83.0,82.77,83.0,97921.0,80.2247,80.3506,80.1279,80.3506,97921.0
2024-02-26 14:30:00,83.01,83.08,82.82,82.99,72131.0,80.3602,80.428,80.1763,80.3409,72131.0
2024-02-26 15:00:00,83.0,83.17,82.96,83.08,129930.0,80.3506,80.5151,80.3118,80.428,129930.0
2024-02-26 15:30:00,83.09,83.09,82.84,82.89,345591.0,80.4377,80.4377,80.1957,80.2441,345591.0
2024-02-27 09:30:00,83.12,84.12,83.05,83.55,148268.0,80.4667,81.4348,80.399,80.883,148268.0
2024-02-27 10:00:00,83.54,83.75,83.38,83.75,179993.0,80.8733,81.0766,80.7184,81.0766,179993.0
2024-02-27 10:30:00,83.76,84.11,83.76,84.04,168348.0,81.0863,81.4251,81.0863,81.3574,168348.0
2024-02-27 11:00:00,84.06,84.23,84.0,84.06,162335.0,81.3767,81.5413,81.3186,81.3767,162335.0
2024-02-27 11:30:00,84.05,84.07,83.81,84.06,152468.0,81.367,81.3864,81.1347,81.3767,152468.0
2024-02-27 12:00:00,84.06,84.06,83.57,83.71,97023.0,81.3767,81.3767,80.9024,81.0379,97023.0
2024-02-27 12:30:00,83.7,83.76,83.41,83.51,94052.0,81.0282,81.0863,80.7475,80.8443,94052.0
2024-02-27 13:00:00,83.5,83.67,83.4,83.55,107706.0,80.8346,80.9992,80.7378,80.883,107706.0
2024-02-27 13:30:00,83.55,83.62,83.4,83.43,110862.0,80.883,80.9508,80.7378,80.7668,110862.0
2024-02-27 14:00:00,83.42,83.6,83.36,83.52,126203.0,80.7572,80.9314,80.6991,80.854,126203.0
2024-02-27 14:30:00,83.53,83.6,83.29,83.33,106322.0,80.8636,80.9314,80.6313,80.67,106322.0
2024-02-27 15:00:00,83.37,83.5,83.24,83.38,142550.0,80.7087,80.8346,80.5829,80.7184,142550.0
2024-02-27 15:30:00,83.38,83.4,82.93,82.93,670561.0,80.7184,80.7378,80.2828,80.2828,670561.0
2024-02-28 09:30:00,81.19,82.27,81.0,81.62,599465.0,78.5983,79.6439,78.4144,79.0146,599465.0
2024-02-28 10:00:00,81.64,82.23,81.54,82.0,318373.0,79.034,79.6051,78.9372,79.3825,318373.0
2024-02-28 10:30:00,82.01,82.54,81.96,82.47,186512.0,79.3922,79.9052,79.3438,79.8375,186512.0
2024-02-28 11:00:00,82.48,82.71,82.39,82.52,308493.0,79.8472,80.0698,79.76,79.8859,308493.0
2024-02-28 11:30:00,82.53,82.66,82.09,82.12,229256.0,79.8956,80.0214,79.4696,79.4987,229256.0
2024-02-28 12:00:00,82.12,82.24,81.79,81.83,186308.0,79.4987,79.6148,79.1792,79.2179,186308.0
2024-02-28 12:30:00,81.81,81.84,81.61,81.68,133363.0,79.1985,79.2276,79.0049,79.0727,133363.0
2024-02-28 13:00:00,81.66,82.03,81.57,82.02,149599.0,79.0533,79.4115,78.9662,79.4018,149599.0
2024-02-28 13:30:00,82.03,82.21,81.95,82.21,139825.0,79.4115,79.5858,79.3341,79.5858,139825.0
2024-02-28 14:00:00,82.21,82.24,81.93,82.0,92887.0,79.5858,79.6148,79.3147,79.3825,92887.0
2024-02-28 14:30:00,82.0,82.08,81.76,82.06,127734.0,79.3825,79.4599,79.1501,79.4406,127734.0
2024-02-28 15:00:00,82.06,82.16,81.91,82.16,118442.0,79.4406,79.5374,79.2954,79.5374,118442.0
2024-02-28 15:30:00,82.14,82.26,82.04,82.2,497906.0,79.518,79.6342,79.4212,79.5761,497906.0
2024-02-29 09:30:00,83.36,84.19,83.04,83.78,202735.0,80.6991,81.5026,80.3893,81.1057,202735.0
2024-02-29 10:00:00,83.78,83.8,83.0,83.68,117645.0,81.1057,81.125,80.3506,81.0089,117645.0
2024-02-29 10:30:00,83.68,83.74,83.35,83.43,193792.0,81.0089,81.0669,80.6894,80.7668,193792.0
2024-02-29 11:00:00,83.42,83.64,83.25,83.49,115490.0,80.7572,80.9701,80.5926,80.8249,115490.0
2024-02-29 11:30:00,83.48,83.66,83.01,83.66,92940.0,80.8152,80.9895,80.3602,80.9895,92940.0
2024-02-29 12:00:00,83.64,83.93,83.53,83.57,120784.0,80.9701,81.2509,80.8636,80.9024,120784.0
2024-02-29 12:30:00,83.59,83.91,83.48,83.87,113811.0,80.9217,81.2315,80.8152,81.1928,113811.0
2024-02-29 13:00:00,83.9,83.97,83.67,83.85,77141.0,81.2218,81.2896,80.9992,81.1734,77141.0
2024-02-29 13:30:00,83.86,83.91,83.65,83.8,85496.0,81.1831,81.2315,80.9798,81.125,85496.0
2024-02-29 14:00:00,83.81,83.98,83.65,83.69,172883.0,81.1347,81.2993,80.9798,81.0185,172883.0
2024-02-29 14:30:00,83.69,83.76,83.49,83.76,181248.0,81.0185,81.0863,80.8249,81.0863,181248.0
2024-02-29 15:00:00,83.77,83.89,83.73,83.74,128487.0,81.096,81.2122,81.0573,81.0669,128487.0
2024-02-29 15:30:00,83.75,84.25,83.7,84.13,725492.0,81.0766,81.5607,81.0282,81.4445,725492.0
2024-03-01 09:30:00,84.76,85.18,84.51,84.87,276210.0,82.0544,82.461,81.8124,82.1609,276210.0
2024-03-01 10:00:00,84.93,85.57,84.83,85.53,264111.0,82.219,82.8385,82.1221,82.7998,264111.0
2024-03-01 10:30:00,85.53,85.73,85.14,85.67,162599.0,82.7998,82.9934,82.4222,82.9353,162599.0
2024-03-01 11:00:00,85.68,86.27,85.63,86.2,153025.0,82.945,83.5162,82.8966,83.4484,153025.0
2024-03-01 11:30:00,86.2,86.37,86.13,86.17,137765.0,83.4484,83.613,83.3806,83.4194,137765.0
2024-03-01 12:00:00,86.17,86.52,86.05,86.43,124149.0,83.4194,83.7582,83.3032,83.6711,124149.0
2024-03-01 12:30:00,86.45,86.83,86.41,86.7,201220.0,83.6904,84.0583,83.6517,83.9325,201220.0
2024-03-01 13:00:00,86.71,87.16,86.71,87.14,144328.0,83.9421,84.3778,83.9421,84.3584,144328.0
2024-03-01 13:30:00,87.15,87.72,87.1,87.63,195504.0,84.3681,84.9199,84.3197,84.8328,195504.0
2024-03-01 14:00:00,87.64,87.85,87.54,87.76,128731.0,84.8424,85.0457,84.7456,84.9586,128731.0
2024-03-01 14:30:00,87.75,87.77,87.3,87.53,120538.0,84.9489,84.9683,84.5133,84.736,120538.0
2024-03-01 15:00:00,87.53,87.53,86.79,86.8,292646.0,84.736,84.736,84.0196,84.0293,292646.0
2024-03-01 15:30:00,86.8,87.05,86.68,87.01,787528.0,84.0293,84.2713,83.9131,84.2326,787528.0
2024-03-04 09:30:00,87.38,87.75,87.06,87.17,237420.0,84.5907,84.9489,84.281,84.3874,237420.0
2024-03-04 10:00:00,87.15,87.68,86.9,87.49,178608.0,84.3681,84.8812,84.1261,84.6972,178608.0
2024-03-04 10:30:00,87.5,87.96,87.43,87.52,181781.0,84.7069,85.1522,84.6391,84.7263,181781.0
2024-03-04 11:00:00,87.53,87.78,87.35,87.37,139054.0,84.736,84.978,84.5617,84.5811,139054.0
2024-03-04 11:30:00,87.38,87.83,87.29,87.7,127812.0,84.5907,85.0264,84.5036,84.9005,127812.0
2024-03-04 12:00:00,87.7,87.79,87.56,87.77,122726.0,84.9005,84.9877,84.765,84.9683,122726.0
2024-03-04 12:30:00,87.76,87.85,87.61,87.81,135425.0,84.9586,85.0457,84.8134,85.007,135425.0
2024-03-04 13:00:00,87.81,87.85,87.04,87.05,111108.0,85.007,85.0457,84.2616,84.2713,111108.0
2024-03-04 13:30:00,87.06,87.37,86.98,87.02,125737.0,84.281,84.5811,84.2035,84.2422,125737.0
2024-03-04 14:00:00,87.01,87.23,86.92,87.04,102187.0,84.2326,84.4455,84.1454,84.2616,102187.0
2024-03-04 14:30:00,87.04,87.26,86.99,87.12,166405.0,84.2616,84.4746,84.2132,84.339,166405.0
2024-03-04 15:00:00,87.13,87.47,87.05,87.15,164889.0,84.3487,84.6779,84.2713,84.3681,164889.0
2024-03-04 15:30:00,87.14,87.36,86.79,86.94,567449.0,84.3584,84.5714,84.0196,84.1648,567449.0
2024-03-05 09:30:00,85.83,86.77,85.61,86.73,157997.0,83.0902,84.0002,82.8772,83.9615,157997.0
2024-03-05 10:00:00,86.76,87.22,85.95,86.28,98209.0,83.9905,84.4359,83.2064,83.5259,98209.0
2024-03-05 10:30:00,86.28,86.52,86.17,86.46,146385.0,83.5259,83.7582,83.4194,83.7001,146385.0
2024-03-05 11:00:00,86.44,86.61,86.31,86.44,89308.0,83.6808,83.8453,83.5549,83.6808,89308.0
2024-03-05 11:30:00,86.44,86.49,85.93,86.06,73721.0,83.6808,83.7292,83.187,83.3129,73721.0
2024-03-05 12:00:00,86.05,86.13,85.72,85.88,53773.0,83.3032,83.3806,82.9837,83.1386,53773.0
2024-03-05 12:30:00,85.89,85.94,85.63,85.69,64370.0,83.1483,83.1967,82.8966,82.9547,64370.0
2024-03-05 13:00:00,85.69,85.69,85.43,85.57,53438.0,82.9547,82.9547,82.703,82.8385,53438.0
2024-03-05 13:30:00,85.55,85.67,85.18,85.26,92945.0,82.8192,82.9353,82.461,82.5384,92945.0
2024-03-05 14:00:00,85.22,85.34,85.09,85.31,89985.0,82.4997,82.6159,82.3738,82.5868,89985.0
2024-03-05 14:30:00,85.31,85.48,85.12,85.17,369709.0,82.5868,82.7514,82.4029,82.4513,369709.0
2024-03-05 15:00:00,85.17,85.3,84.91,84.95,247260.0,82.4513,82.5771,82.1996,82.2383,247260.0
2024-03-05 15:30:00,84.95,85.69,84.94,85.64,749375.0,82.2383,82.9547,82.2286,82.9063,749375.0
2024-03-06 09:30:00,87.5,87.62,86.81,87.42,212256.0,84.7069,84.8231,84.0389,84.6295,212256.0
2024-03-06 10:00:00,87.45,87.68,86.88,87.53,172039.0,84.6585,84.8812,84.1067,84.736,172039.0
2024-03-06 10:30:00,87.51,87.95,87.34,87.88,182581.0,84.7166,85.1426,84.552,85.0748,182581.0
2024-03-06 11:00:00,87.9,87.93,87.58,87.73,131509.0,85.0941,85.1232,84.7844,84.9296,131509.0
2024-03-06 11:30:00,87.73,88.23,87.55,88.15,108191.0,84.9296,85.4136,84.7553,85.3362,108191.0
2024-03-06 12:00:00,88.18,88.6,88.13,88.49,73904.0,85.3652,85.7718,85.3168,85.6653,73904.0
2024-03-06 12:30:00,88.5,88.51,88.03,88.19,70003.0,85.675,85.6847,85.22,85.3749,70003.0
2024-03-06 13:00:00,88.22,88.53,88.17,88.47,94333.0,85.4039,85.704,85.3555,85.646,94333.0
2024-03-06 13:30:00,88.48,88.48,87.63,87.91,91324.0,85.6556,85.6556,84.8328,85.1038,91324.0
2024-03-06 14:00:00,87.84,87.88,87.12,87.76,108900.0,85.0361,85.0748,84.339,84.9586,108900.0
2024-03-06 14:30:00,87.77,87.81,87.07,87.18,88583.0,84.9683,85.007,84.2906,84.3971,88583.0
2024-03-06 15:00:00,87.16,87.34,86.86,87.2,237278.0,84.3778,84.552,84.0873,84.4165,237278.0
2024-03-06 15:30:00,87.22,87.86,87.12,87.79,988732.0,84.4359,85.0554,84.339,84.9877,988732.0
2024-03-07 09:30:00,89.0,92.14,89.0,92.0,958837.0,86.159,89.1988,86.159,89.0633,958837.0
2024-03-07 10:00:00,92.0,92.98,91.81,92.72,475598.0,89.0633,90.012,88.8793,89.7603,475598.0
2024-03-07 10:30:00,92.74,93.18,92.46,92.61,338355.0,89.7796,90.2056,89.5086,89.6538,338355.0
2024-03-07 11:00:00,92.64,93.44,92.41,93.32,372332.0,89.6828,90.4573,89.4602,90.3411,372332.0
2024-03-07 11:30:00,93.33,93.42,92.95,93.07,256156.0,90.3508,90.4379,89.9829,90.0991,256156.0
2024-03-07 12:00:00,93.08,94.19,92.99,93.99,338414.0,90.1088,91.1834,90.0217,90.9897,338414.0
2024-03-07 12:30:00,93.97,93.97,93.43,93.83,199439.0,90.9704,90.9704,90.4476,90.8349,199439.0
2024-03-07 13:00:00,93.86,93.98,93.5,93.96,138274.0,90.8639,90.9801,90.5154,90.9607,138274.0
2024-03-07 13:30:00,93.98,94.18,93.78,93.81,235812.0,90.9801,91.1737,90.7865,90.8155,235812.0
2024-03-07 14:00:00,93.8,94.14,93.61,94.11,249954.0,90.8058,91.135,90.6219,91.1059,249954.0
2024-03-07 14:30:00,94.1,94.13,93.42,93.61,230655.0,91.0962,91.1253,90.4379,90.6219,230655.0
2024-03-07 15:00:00,93.59,93.59,92.98,93.3,271800.0,90.6025,90.6025,90.012,90.3218,271800.0
2024-03-07 15:30:00,93.31,93.65,93.26,93.32,880699.0,90.3315,90.6606,90.2831,90.3411,880699.0
2024-03-08 09:30:00,93.11,93.66,92.4,92.79,256956.0,90.1378,90.6703,89.4505,89.8281,256956.0
2024-03-08 10:00:00,92.79,92.82,91.92,92.18,258136.0,89.8281,89.8571,88.9858,89.2375,258136.0
2024-03-08 10:30:00,92.22,92.31,91.8,92.02,233152.0,89.2762,89.3634,88.8697,89.0826,233152.0
2024-03-08 11:00:00,92.03,92.06,90.85,90.85,216065.0,89.0923,89.1214,87.95,87.95,216065.0
2024-03-08 11:30:00,90.82,91.39,90.55,91.37,195878.0,87.9209,88.4727,87.6596,88.4534,195878.0
2024-03-08 12:00:00,91.36,91.57,91.04,91.34,109547.0,88.4437,88.647,88.1339,88.4243,109547.0
2024-03-08 12:30:00,91.34,91.34,90.5,90.52,120977.0,88.4243,88.4243,87.6112,87.6305,120977.0
2024-03-08 13:00:00,90.49,90.82,90.32,90.42,115552.0,87.6015,87.9209,87.4369,87.5337,115552.0
2024-03-08 13:30:00,90.41,90.47,89.62,89.68,221812.0,87.524,87.5821,86.7592,86.8173,221812.0
2024-03-08 14:00:00,89.69,90.42,89.61,90.16,258806.0,86.827,87.5337,86.7496,87.282,258806.0
2024-03-08 14:30:00,90.15,90.6,90.15,90.44,143174.0,87.2723,87.708,87.2723,87.5531,143174.0
2024-03-08 15:00:00,90.45,90.64,89.45,89.49,155291.0,87.5627,87.7467,86.5947,86.6334,155291.0
2024-03-08 15:30:00,89.48,89.77,88.79,88.83,992396.0,86.6237,86.9045,85.9557,85.9945,992396.0
2024-03-11 09:30:00,88.63,89.16,88.25,88.3,227442.0,85.8008,86.3139,85.433,85.4814,227442.0
2024-03-11 10:00:00,88.31,89.1,88.19,89.06,181467.0,85.4911,86.2558,85.3749,86.2171,181467.0
2024-03-11 10:30:00,89.06,89.41,88.8,89.16,153348.0,86.2171,86.5559,85.9654,86.3139,153348.0
2024-03-11 11:00:00,89.15,89.43,89.03,89.39,258220.0,86.3042,86.5753,86.1881,86.5366,258220.0
2024-03-11 11:30:00,89.4,89.88,89.12,89.86,186913.0,86.5463,87.0109,86.2752,86.9916,186913.0
2024-03-11 12:00:00,89.84,90.16,89.63,89.97,156452.0,86.9722,87.282,86.7689,87.0981,156452.0
2024-03-11 12:30:00,89.98,90.38,89.89,90.37,180162.0,87.1078,87.495,87.0206,87.4853,180162.0
2024-03-11 13:00:00,90.38,90.67,90.12,90.45,200260.0,87.495,87.7757,87.2433,87.5627,200260.0
2024-03-11 13:30:00,90.46,90.56,90.11,90.4,159955.0,87.5724,87.6692,87.2336,87.5143,159955.0
2024-03-11 14:00:00,90.39,90.67,90.14,90.56,223686.0,87.5047,87.7757,87.2626,87.6692,223686.0
2024-03-11 14:30:00,90.56,90.76,90.43,90.69,198354.0,87.6692,87.8629,87.5434,87.7951,198354.0
2024-03-11 15:00:00,90.68,90.68,90.33,90.41,252271.0,87.7854,87.7854,87.4466,87.524,252271.0
2024-03-11 15:30:00,90.41,90.88,90.4,90.57,791893.0,87.524,87.979,87.5143,87.6789,791893.0
2024-03-12 09:30:00,91.77,91.77,89.95,91.0,176822.0,88.8406,88.8406,87.0787,88.0952,176822.0
2024-03-12 10:00:00,91.01,91.22,90.44,90.76,119247.0,88.1049,88.3082,87.5531,87.8629,119247.0
2024-03-12 10:30:00,90.8,91.47,90.79,91.34,188614.0,87.9016,88.5502,87.8919,88.4243,188614.0
2024-03-12 11:00:00,91.35,91.37,90.77,91.08,79052.0,88.434,88.4534,87.8725,88.1726,79052.0
2024-03-12 11:30:00,91.09,91.13,90.64,90.72,116521.0,88.1823,88.221,87.7467,87.8241,116521.0
2024-03-12 12:00:00,90.75,90.87,90.43,90.71,152119.0,87.8532,87.9693,87.5434,87.8144,152119.0
2024-03-12 12:30:00,90.72,90.73,90.02,90.57,195386.0,87.8241,87.8338,87.1465,87.6789,195386.0
2024-03-12 13:00:00,90.58,91.01,90.37,90.86,140467.0,87.6886,88.1049,87.4853,87.9597,140467.0
2024-03-12 13:30:00,90.86,90.92,90.5,90.81,117884.0,87.9597,88.0177,87.6112,87.9113,117884.0
2024-03-12 14:00:00,90.81,91.4,90.76,91.37,132714.0,87.9113,88.4824,87.8629,88.4534,132714.0
2024-03-12 14:30:00,91.38,91.52,91.19,91.41,140606.0,88.4631,88.5986,88.2791,88.4921,140606.0
2024-03-12 15:00:00,91.41,91.72,91.2,91.72,243566.0,88.4921,88.7922,88.2888,88.7922,243566.0
2024-03-12 15:30:00,91.71,92.23,91.64,92.03,815367.0,88.7825,89.2859,88.7148,89.0923,815367.0
2024-03-13 09:30:00,91.41,92.48,91.33,91.53,221054.0,88.4921,89.5279,88.4147,88.6083,221054.0
2024-03-13 10:00:00,91.55,91.63,90.93,91.23,118006.0,88.6276,88.7051,88.0274,88.3179,118006.0
2024-03-13 10:30:00,91.25,91.34,90.75,91.22,108725.0,88.3372,88.4243,87.8532,88.3082,108725.0
2024-03-13 11:00:00,91.21,91.34,90.44,90.45,91607.0,88.2985,88.4243,87.5531,87.5627,91607.0
2024-03-13 11:30:00,90.4,90.43,89.89,90.15,137148.0,87.5143,87.5434,87.0206,87.2723,137148.0
2024-03-13 12:00:00,90.15,90.51,89.99,90.3,62217.0,87.2723,87.6208,87.1174,87.4175,62217.0
2024-03-13 12:30:00,90.34,90.39,90.07,90.21,49664.0,87.4563,87.5047,87.1949,87.3304,49664.0
2024-03-13 13:00:00,90.23,90.65,90.23,90.61,65871.0,87.3498,87.7564,87.3498,87.7176,65871.0
2024-03-13 13:30:00,90.6,90.76,90.47,90.7,63890.0,87.708,87.8629,87.5821,87.8048,63890.0
2024-03-13 14:00:00,90.68,90.75,90.48,90.69,70027.0,87.7854,87.8532,87.5918,87.7951,70027.0
2024-03-13 14:30:00,90.69,91.01,90.69,90.88,90507.0,87.7951,88.1049,87.7951,87.979,90507.0
2024-03-13 15:00:00,90.88,91.02,90.46,90.58,175912.0,87.979,88.1146,87.5724,87.6886,175912.0
2024-03-13 15:30:00,90.57,90.85,90.36,90.55,392525.0,87.6789,87.95,87.4756,87.6596,392525.0
2024-03-14 09:30:00,90.49,91.25,89.91,90.2,187071.0,87.6015,88.3372,87.04,87.3207,187071.0
2024-03-14 10:00:00,90.21,90.4,89.67,89.89,142982.0,87.3304,87.5143,86.8076,87.0206,142982.0
2024-03-14 10:30:00,89.9,90.12,89.51,89.6,109678.0,87.0303,87.2433,86.6528,86.7399,109678.0
2024-03-14 11:00:00,89.6,89.83,89.13,89.24,111433.0,86.7399,86.9625,86.2849,86.3914,111433.0
2024-03-14 11:30:00,89.24,89.58,89.19,89.57,97981.0,86.3914,86.7205,86.343,86.7108,97981.0
2024-03-14 12:00:00,89.57,89.65,89.22,89.47,76808.0,86.7108,86.7883,86.372,86.614,76808.0
2024-03-14 12:30:00,89.48,89.62,89.07,89.1,78280.0,86.6237,86.7592,86.2268,86.2558,78280.0
2024-03-14 13:00:00,89.08,89.24,88.89,89.02,74268.0,86.2365,86.3914,86.0525,86.1784,74268.0
2024-03-14 13:30:00,89.02,89.34,88.79,89.34,187926.0,86.1784,86.4882,85.9557,86.4882,187926.0
2024-03-14 14:00:00,89.37,89.6,89.37,89.48,123775.0,86.5172,86.7399,86.5172,86.6237,123775.0
2024-03-14 14:30:00,89.49,89.61,89.23,89.37,167349.0,86.6334,86.7496,86.3817,86.5172,167349.0
2024-03-14 15:00:00,89.38,89.38,88.12,88.4,168736.0,86.5269,86.5269,85.3071,85.5782,168736.0
2024-03-14 15:30:00,88.4,89.07,88.13,89.01,608681.0,85.5782,86.2268,85.3168,86.1687,608681.0
2024-03-15 09:30:00,87.93,89.0,87.53,88.63,929480.0,85.1232,86.159,84.736,85.8008,929480.0
2024-03-15 10:00:00,88.62,88.73,88.01,88.65,150251.0,85.7912,85.8977,85.2006,85.8202,150251.0
2024-03-15 10:30:00,88.67,88.9,88.37,88.49,179800.0,85.8396,86.0622,85.5491,85.6653,179800.0
2024-03-15 11:00:00,88.49,88.66,88.05,88.28,145168.0,85.6653,85.8299,85.2394,85.462,145168.0
2024-03-15 11:30:00,88.27,88.38,88.06,88.34,171225.0,85.4523,85.5588,85.249,85.5201,171225.0
2024-03-15 12:00:00,88.34,88.53,88.02,88.38,172591.0,85.5201,85.704,85.2103,85.5588,172591.0
2024-03-15 12:30:00,88.39,89.01,88.39,88.61,140466.0,85.5685,86.1687,85.5685,85.7815,140466.0
2024-03-15 13:00:00,88.61,89.15,88.61,88.96,214106.0,85.7815,86.3042,85.7815,86.1203,214106.0
2024-03-15 13:30:00,88.99,89.28,88.98,89.1,176977.0,86.1494,86.4301,86.1397,86.2558,176977.0
2024-03-15 14:00:00,89.1,89.28,88.99,89.06,200379.0,86.2558,86.4301,86.1494,86.2171,200379.0
2024-03-15 14:30:00,89.06,89.24,89.02,89.16,142684.0,86.2171,86.3914,86.1784,86.3139,142684.0
2024-03-15 15:00:00,89.16,89.31,89.02,89.24,158317.0,86.3139,86.4591,86.1784,86.3914,158317.0
2024-03-15 15:30:00,89.23,89.26,88.58,88.63,563211.0,86.3817,86.4107,85.7524,85.8008,563211.0
2024-03-18 09:30:00,90.24,90.41,89.03,89.48,150382.0,87.3595,87.524,86.1881,86.6237,150382.0
2024-03-18 10:00:00,89.51,89.72,89.11,89.56,131894.0,86.6528,86.8561,86.2655,86.7012,131894.0
2024-03-18 10:30:00,89.57,89.63,89.23,89.3,98129.0,86.7108,86.7689,86.3817,86.4495,98129.0
2024-03-18 11:00:00,89.34,89.36,88.82,88.96,103761.0,86.4882,86.5075,85.9848,86.1203,103761.0
2024-03-18 11:30:00,88.97,89.18,88.67,89.07,85942.0,86.13,86.3333,85.8396,86.2268,85942.0
2024-03-18 12:00:00,89.08,89.08,88.7,88.97,75164.0,86.2365,86.2365,85.8686,86.13,75164.0
2024-03-18 12:30:00,88.96,89.12,88.73,88.76,73354.0,86.1203,86.2752,85.8977,85.9267,73354.0
2024-03-18 13:00:00,88.76,88.82,88.57,88.82,62161.0,85.9267,85.9848,85.7428,85.9848,62161.0
2024-03-18 13:30:00,88.83,88.91,88.53,88.75,55595.0,85.9945,86.0719,85.704,85.917,55595.0
2024-03-18 14:00:00,88.75,88.77,88.53,88.75,76609.0,85.917,85.9364,85.704,85.917,76609.0
2024-03-18 14:30:00,88.75,88.99,88.65,88.73,83560.0,85.917,86.1494,85.8202,85.8977,83560.0
2024-03-18 15:00:00,88.71,88.83,88.56,88.58,126707.0,85.8783,85.9945,85.7331,85.7524,126707.0
2024-03-18 15:30:00,88.58,88.7,87.97,88.08,450470.0,85.7524,85.8686,85.1619,85.2684,450470.0
2024-03-19 09:30:00,87.75,87.76,86.74,87.02,194614.0,84.9489,84.9586,83.9712,84.2422,194614.0
2024-03-19 10:00:00,86.96,87.1,86.27,86.28,112241.0,84.1842,84.3197,83.5162,83.5259,112241.0
2024-03-19 10:30:00,86.28,87.05,86.22,86.97,121566.0,83.5259,84.2713,83.4678,84.1938,121566.0
2024-03-19 11:00:00,86.94,86.94,86.31,86.38,136602.0,84.1648,84.1648,83.5549,83.6227,136602.0
2024-03-19 11:30:00,86.39,86.72,86.35,86.72,93056.0,83.6323,83.9518,83.5936,83.9518,93056.0
2024-03-19 12:00:00,86.72,87.22,86.7,86.95,92004.0,83.9518,84.4359,83.9325,84.1745,92004.0
2024-03-19 12:30:00,86.95,87.78,86.95,87.57,120384.0,84.1745,84.978,84.1745,84.7747,120384.0
2024-03-19 13:00:00,87.58,87.77,87.33,87.42,84355.0,84.7844,84.9683,84.5423,84.6295,84355.0
2024-03-19 13:30:00,87.45,87.54,87.11,87.26,69030.0,84.6585,84.7456,84.3294,84.4746,69030.0
2024-03-19 14:00:00,87.27,87.52,87.17,87.49,81389.0,84.4843,84.7263,84.3874,84.6972,81389.0
2024-03-19 14:30:00,87.49,87.72,87.43,87.53,86245.0,84.6972,84.9199,84.6391,84.736,86245.0
2024-03-19 15:00:00,87.52,87.59,87.1,87.22,118561.0,84.7263,84.794,84.3197,84.4359,118561.0
2024-03-19 15:30:00,87.21,87.44,87.07,87.27,321972.0,84.4262,84.6488,84.2906,84.4843,321972.0
2024-03-20 09:30:00,86.85,87.22,86.37,86.77,142926.0,84.0777,84.4359,83.613,84.0002,142926.0
2024-03-20 10:00:00,86.79,86.96,86.71,86.86,136389.0,84.0196,84.1842,83.9421,84.0873,136389.0
2024-03-20 10:30:00,86.86,86.95,86.57,86.73,105542.0,84.0873,84.1745,83.8066,83.9615,105542.0
2024-03-20 11:00:00,86.73,87.02,86.63,86.97,98660.0,83.9615,84.2422,83.8647,84.1938,98660.0
2024-03-20 11:30:00,86.98,87.0,86.68,86.73,44409.0,84.2035,84.2229,83.9131,83.9615,44409.0
2024-03-20 12:00:00,86.7,86.73,86.41,86.57,75072.0,83.9325,83.9615,83.6517,83.8066,75072.0
2024-03-20 12:30:00,86.58,86.62,86.35,86.44,85085.0,83.8163,83.855,83.5936,83.6808,85085.0
2024-03-20 13:00:00,86.43,86.46,86.18,86.19,108265.0,83.6711,83.7001,83.4291,83.4387,108265.0
2024-03-20 13:30:00,86.2,86.21,85.8,86.04,130112.0,83.4484,83.4581,83.0612,83.2935,130112.0
2024-03-20 14:00:00,86.05,87.3,86.05,86.64,126805.0,83.3032,84.5133,83.3032,83.8744,126805.0
2024-03-20 14:30:00,86.64,87.25,85.98,86.99,215385.0,83.8744,84.4649,83.2354,84.2132,215385.0
2024-03-20 15:00:00,87.01,88.34,86.99,88.24,176658.0,84.2326,85.5201,84.2132,85.4233,176658.0
2024-03-20 15:30:00,88.24,88.58,87.96,88.37,585026.0,85.4233,85.7524,85.1522,85.5491,585026.0
2024-03-21 09:30:00,90.49,90.92,89.31,89.83,395453.0,87.6015,88.0177,86.4591,86.9625,395453.0
2024-03-21 10:00:00,89.81,90.4,89.65,90.27,136489.0,86.9432,87.5143,86.7883,87.3885,136489.0
2024-03-21 10:30:00,90.3,90.63,90.02,90.1,128825.0,87.4175,87.737,87.1465,87.2239,128825.0
2024-03-21 11:00:00,90.13,90.21,89.67,90.1,122064.0,87.253,87.3304,86.8076,87.2239,122064.0
2024-03-21 11:30:00,90.09,91.03,90.0,91.03,159448.0,87.2142,88.1242,87.1271,88.1242,159448.0
2024-03-21 12:00:00,91.04,91.32,90.87,90.89,128638.0,88.1339,88.405,87.9693,87.9887,128638.0
2024-03-21 12:30:00,90.89,90.97,90.5,90.76,77960.0,87.9887,88.0661,87.6112,87.8629,77960.0
2024-03-21 13:00:00,90.77,90.77,90.26,90.41,234238.0,87.8725,87.8725,87.3788,87.524,234238.0
2024-03-21 13:30:00,90.38,90.38,90.01,90.02,122490.0,87.495,87.495,87.1368,87.1465,122490.0
2024-03-21 14:00:00,90.01,90.01,89.28,89.32,150955.0,87.1368,87.1368,86.4301,86.4688,150955.0
2024-03-21 14:30:00,89.32,89.32,88.55,88.67,133974.0,86.4688,86.4688,85.7234,85.8396,133974.0
2024-03-21 15:00:00,88.68,89.29,88.57,89.18,155626.0,85.8492,86.4398,85.7428,86.3333,155626.0
2024-03-21 15:30:00,89.18,89.29,88.77,88.87,501093.0,86.3333,86.4398,85.9364,86.0332,501093.0
2024-03-22 09:30:00,88.67,88.78,88.26,88.53,94303.0,85.8396,85.9461,85.4427,85.704,94303.0
2024-03-22 10:00:00,88.55,88.63,88.19,88.34,75623.0,85.7234,85.8008,85.3749,85.5201,75623.0
2024-03-22 10:30:00,88.32,88.38,87.76,87.82,80923.0,85.5007,85.5588,84.9586,85.0167,80923.0
2024-03-22 11:00:00,87.83,88.52,87.78,88.51,112022.0,85.0264,85.6944,84.978,85.6847,112022.0
2024-03-22 11:30:00,88.56,88.64,88.33,88.36,88656.0,85.7331,85.8105,85.5104,85.5395,88656.0
2024-03-22 12:00:00,88.37,88.39,88.1,88.34,89785.0,85.5491,85.5685,85.2878,85.5201,89785.0
2024-03-22 12:30:00,88.34,88.45,88.15,88.4,79508.0,85.5201,85.6266,85.3362,85.5782,79508.0
2024-03-22 13:00:00,88.4,89.31,88.39,89.08,320007.0,85.5782,86.4591,85.5685,86.2365,320007.0
2024-03-22 13:30:00,89.07,89.12,88.82,88.89,62498.0,86.2268,86.2752,85.9848,86.0525,62498.0
2024-03-22 14:00:00,88.88,88.88,88.51,88.68,86045.0,86.0429,86.0429,85.6847,85.8492,86045.0
2024-03-22 14:30:00,88.68,88.68,88.5,88.61,106145.0,85.8492,85.8492,85.675,85.7815,106145.0
2024-03-22 15:00:00,88.61,88.61,87.99,88.08,114691.0,85.7815,85.7815,85.1813,85.2684,114691.0
2024-03-22 15:30:00,88.07,88.33,87.97,88.04,491261.0,85.2587,85.5104,85.1619,85.2297,491261.0
2024-03-25 09:30:00,86.65,87.23,86.38,86.93,210620.0,83.884,84.4455,83.6227,84.1551,210620.0
2024-03-25 10:00:00,86.92,87.8,86.89,87.74,158889.0,84.1454,84.9973,84.1164,84.9393,158889.0
2024-03-25 10:30:00,87.75,88.01,87.58,87.98,76998.0,84.9489,85.2006,84.7844,85.1716,76998.0
2024-03-25 11:00:00,87.95,88.22,87.89,88.04,48938.0,85.1426,85.4039,85.0845,85.2297,48938.0
2024-03-25 11:30:00,88.04,88.16,87.81,87.83,63867.0,85.2297,85.3458,85.007,85.0264,63867.0
2024-03-25 12:00:00,87.81,87.95,87.74,87.86,56080.0,85.007,85.1426,84.9393,85.0554,56080.0
2024-03-25 12:30:00,87.84,87.97,87.66,87.87,33881.0,85.0361,85.1619,84.8618,85.0651,33881.0
2024-03-25 13:00:00,87.9,87.98,87.74,87.95,33891.0,85.0941,85.1716,84.9393,85.1426,33891.0
2024-03-25 13:30:00,87.95,88.01,87.84,87.96,49134.0,85.1426,85.2006,85.0361,85.1522,49134.0
2024-03-25 14:00:00,87.96,88.26,87.92,88.19,77142.0,85.1522,85.4427,85.1135,85.3749,77142.0
2024-03-25 14:30:00,88.19,88.26,88.07,88.19,50496.0,85.3749,85.4427,85.2587,85.3749,50496.0
2024-03-25 15:00:00,88.2,88.2,87.81,87.89,58290.0,85.3846,85.3846,85.007,85.0845,58290.0
2024-03-25 15:30:00,87.89,88.15,87.62,87.63,416908.0,85.0845,85.3362,84.8231,84.8328,416908.0
2024-03-26 09:30:00,88.36,88.52,87.86,87.87,115814.0,85.5395,85.6944,85.0554,85.0651,115814.0
2024-03-26 10:00:00,87.85,88.04,87.25,87.27,104644.0,85.0457,85.2297,84.4649,84.4843,104644.0
2024-03-26 10:30:00,87.26,87.33,87.01,87.32,90658.0,84.4746,84.5423,84.2326,84.5327,90658.0
2024-03-26 11:00:00,87.34,87.37,86.9,86.9,62762.0,84.552,84.5811,84.1261,84.1261,62762.0
2024-03-26 11:30:00,86.89,87.14,86.84,87.11,41288.0,84.1164,84.3584,84.068,84.3294,41288.0
2024-03-26 12:00:00,87.11,87.13,86.8,87.02,41000.0,84.3294,84.3487,84.0293,84.2422,41000.0
2024-03-26 12:30:00,87.0,87.03,86.69,86.74,42105.0,84.2229,84.2519,83.9228,83.9712,42105.0
2024-03-26 13:00:00,86.73,86.91,86.63,86.8,55414.0,83.9615,84.1357,83.8647,84.0293,55414.0
2024-03-26 13:30:00,86.79,86.87,86.55,86.58,56775.0,84.0196,84.097,83.7872,83.8163,56775.0
2024-03-26 14:00:00,86.57,86.75,86.52,86.72,65122.0,83.8066,83.9809,83.7582,83.9518,65122.0
2024-03-26 14:30:00,86.72,86.87,86.66,86.79,60316.0,83.9518,84.097,83.8937,84.0196,60316.0
2024-03-26 15:00:00,86.78,86.78,86.37,86.43,96044.0,84.0099,84.0099,83.613,83.6711,96044.0
2024-03-26 15:30:00,86.46,86.47,86.1,86.24,545367.0,83.7001,83.7098,83.3516,83.4871,545367.0
2024-03-27 09:30:00,87.27,87.96,86.94,87.46,280694.0,84.4843,85.1522,84.1648,84.6682,280694.0
2024-03-27 10:00:00,87.42,87.9,86.89,87.73,113562.0,84.6295,85.0941,84.1164,84.9296,113562.0
2024-03-27 10:30:00,87.76,88.28,87.76,88.21,67169.0,84.9586,85.462,84.9586,85.3943,67169.0
2024-03-27 11:00:00,88.21,88.45,87.96,88.4,74193.0,85.3943,85.6266,85.1522,85.5782,74193.0
2024-03-27 11:30:00,88.39,88.59,88.25,88.37,115372.0,85.5685,85.7621,85.433,85.5491,115372.0
2024-03-27 12:00:00,88.38,88.61,88.32,88.55,66964.0,85.5588,85.7815,85.5007,85.7234,66964.0
2024-03-27 12:30:00,88.54,89.06,88.49,89.04,56168.0,85.7137,86.2171,85.6653,86.1978,56168.0
2024-03-27 13:00:00,89.05,89.06,88.6,88.78,76493.0,86.2074,86.2171,85.7718,85.9461,76493.0
2024-03-27 13:30:00,88.74,88.9,88.68,88.73,71374.0,85.9073,86.0622,85.8492,85.8977,71374.0
2024-03-27 14:00:00,88.75,88.84,88.49,88.84,118250.0,85.917,86.0041,85.6653,86.0041,118250.0
2024-03-27 14:30:00,88.84,88.85,88.43,88.58,83873.0,86.0041,86.0138,85.6072,85.7524,83873.0
2024-03-27 15:00:00,88.6,88.73,88.4,88.67,143761.0,85.7718,85.8977,85.5782,85.8396,143761.0
2024-03-27 15:30:00,88.67,89.27,88.62,89.17,422206.0,85.8396,86.4204,85.7912,86.3236,422206.0
2024-03-28 09:30:00,89.61,89.75,88.96,89.4,186280.0,86.7496,86.8851,86.1203,86.5463,186280.0
2024-03-28 10:00:00,89.45,89.86,89.28,89.58,70438.0,86.5947,86.9916,86.4301,86.7205,70438.0
2024-03-28 10:30:00,89.58,89.87,89.36,89.4,161445.0,86.7205,87.0013,86.5075,86.5463,161445.0
2024-03-28 11:00:00,89.38,89.6,89.23,89.57,111834.0,86.5269,86.7399,86.3817,86.7108,111834.0
2024-03-28 11:30:00,89.59,89.8,89.47,89.71,38255.0,86.7302,86.9335,86.614,86.8464,38255.0
2024-03-28 12:00:00,89.68,89.72,89.38,89.54,43700.0,86.8173,86.8561,86.5269,86.6818,43700.0
2024-03-28 12:30:00,89.55,89.56,89.17,89.49,70541.0,86.6915,86.7012,86.3236,86.6334,70541.0
2024-03-28 13:00:00,89.52,89.54,89.36,89.42,68525.0,86.6624,86.6818,86.5075,86.5656,68525.0
2024-03-28 13:30:00,89.42,89.55,89.26,89.42,51857.0,86.5656,86.6915,86.4107,86.5656,51857.0
2024-03-28 14:00:00,89.4,89.43,89.22,89.42,52864.0,86.5463,86.5753,86.372,86.5656,52864.0
2024-03-28 14:30:00,89.42,89.55,89.26,89.5,50851.0,86.5656,86.6915,86.4107,86.6431,50851.0
2024-03-28 15:00:00,89.51,89.69,89.3,89.67,72567.0,86.6528,86.827,86.4495,86.8076,72567.0
2024-03-28 15:30:00,89.67,89.86,89.46,89.7,482143.0,86.8076,86.9916,86.6044,86.8367,482143.0
2024-04-01 09:30:00,89.74,90.55,89.46,90.27,132044.0,86.8754,87.6596,86.6044,87.3885,132044.0
2024-04-01 10:00:00,90.18,90.39,89.6,89.7,107639.0,87.3014,87.5047,86.7399,86.8367,107639.0
2024-04-01 10:30:00,89.69,89.74,89.24,89.51,110961.0,86.827,86.8754,86.3914,86.6528,110961.0
2024-04-01 11:00:00,89.51,89.52,89.04,89.34,56139.0,86.6528,86.6624,86.1978,86.4882,56139.0
2024-04-01 11:30:00,89.33,89.48,89.22,89.24,53842.0,86.4785,86.6237,86.372,86.3914,53842.0
2024-04-01 12:00:00,89.25,89.92,89.2,89.9,70510.0,86.4011,87.0497,86.3526,87.0303,70510.0
2024-04-01 12:30:00,89.93,89.94,89.48,89.48,39363.0,87.0593,87.069,86.6237,86.6237,39363.0
2024-04-01 13:00:00,89.49,89.59,89.18,89.35,45430.0,86.6334,86.7302,86.3333,86.4979,45430.0
2024-04-01 13:30:00,89.37,89.69,89.37,89.53,40488.0,86.5172,86.827,86.5172,86.6721,40488.0
2024-04-01 14:00:00,89.52,89.63,89.4,89.47,39879.0,86.6624,86.7689,86.5463,86.614,39879.0
2024-04-01 14:30:00,89.46,89.6,89.35,89.38,56917.0,86.6044,86.7399,86.4979,86.5269,56917.0
2024-04-01 15:00:00,89.38,89.66,89.21,89.55,67793.0,86.5269,86.798,86.3623,86.6915,67793.0
2024-04-01 15:30:00,89.55,89.83,89.31,89.74,459692.0,86.6915,86.9625,86.4591,86.8754,459692.0
2024-04-02 09:30:00,88.33,88.69,87.46,87.66,161269.0,85.5104,85.8589,84.6682,84.8618,161269.0
2024-04-02 10:00:00,87.68,88.07,87.54,87.67,72160.0,84.8812,85.2587,84.7456,84.8715,72160.0
2024-04-02 10:30:00,87.66,87.71,87.32,87.33,76789.0,84.8618,84.9102,84.5327,84.5423,76789.0
2024-04-02 11:00:00,87.32,87.51,87.17,87.18,91162.0,84.5327,84.7166,84.3874,84.3971,91162.0
2024-04-02 11:30:00,87.18,87.36,86.92,87.01,94521.0,84.3971,84.5714,84.1454,84.2326,94521.0
2024-04-02 12:00:00,87.0,87.12,86.81,86.96,69373.0,84.2229,84.339,84.0389,84.1842,69373.0
2024-04-02 12:30:00,86.96,87.28,86.9,87.28,70971.0,84.1842,84.4939,84.1261,84.4939,70971.0
2024-04-02 13:00:00,87.3,87.31,86.9,86.92,81432.0,84.5133,84.523,84.1261,84.1454,81432.0
2024-04-02 13:30:00,86.91,87.31,86.87,87.17,74930.0,84.1357,84.523,84.097,84.3874,74930.0
2024-04-02 14:00:00,87.17,87.34,87.11,87.17,68304.0,84.3874,84.552,84.3294,84.3874,68304.0
2024-04-02 14:30:00,87.15,87.54,87.1,87.22,53029.0,84.3681,84.7456,84.3197,84.4359,53029.0
2024-04-02 15:00:00,87.22,87.53,87.22,87.48,124895.0,84.4359,84.736,84.4359,84.6876,124895.0
2024-04-02 15:30:00,87.49,88.07,87.44,87.99,792612.0,84.6972,85.2587,84.6488,85.1813,792612.0
2024-04-03 09:30:00,87.47,88.11,86.99,87.4,159645.0,84.6779,85.2974,84.2132,84.6101,159645.0
2024-04-03 10:00:00,87.41,88.89,87.41,88.87,89283.0,84.6198,86.0525,84.6198,86.0332,89283.0
2024-04-03 10:30:00,88.84,89.04,88.7,88.73,91983.0,86.0041,86.1978,85.8686,85.8977,91983.0
2024-04-03 11:00:00,88.74,88.77,88.43,88.54,67219.0,85.9073,85.9364,85.6072,85.7137,67219.0
2024-04-03 11:30:00,88.55,88.66,88.27,88.32,91921.0,85.7234,85.8299,85.4523,85.5007,91921.0
2024-04-03 12:00:00,88.32,88.34,88.01,88.21,75736.0,85.5007,85.5201,85.2006,85.3943,75736.0
2024-04-03 12:30:00,88.22,88.33,87.86,88.16,49483.0,85.4039,85.5104,85.0554,85.3458,49483.0
2024-04-03 13:00:00,88.17,88.19,87.99,88.07,71423.0,85.3555,85.3749,85.1813,85.2587,71423.0
2024-04-03 13:30:00,88.08,88.2,87.87,88.13,136636.0,85.2684,85.3846,85.0651,85.3168,136636.0
2024-04-03 14:00:00,88.11,88.37,88.08,88.1,79944.0,85.2974,85.5491,85.2684,85.2878,79944.0
2024-04-03 14:30:00,88.09,88.23,87.91,87.97,61558.0,85.2781,85.4136,85.1038,85.1619,61558.0
2024-04-03 15:00:00,87.97,88.0,87.36,87.47,98325.0,85.1619,85.191,84.5714,84.6779,98325.0
2024-04-03 15:30:00,87.46,88.2,87.36,88.17,394890.0,84.6682,85.3846,84.5714,85.3555,394890.0
2024-04-04 09:30:00,89.76,89.84,88.95,89.49,118210.0,86.8948,86.9722,86.1106,86.6334,118210.0
2024-04-04 10:00:00,89.49,89.75,89.32,89.67,74327.0,86.6334,86.8851,86.4688,86.8076,74327.0
2024-04-04 10:30:00,89.67,89.77,89.34,89.4,74661.0,86.8076,86.9045,86.4882,86.5463,74661.0
2024-04-04 11:00:00,89.47,89.75,89.17,89.35,52478.0,86.614,86.8851,86.3236,86.4979,52478.0
2024-04-04 11:30:00,89.35,90.07,89.33,90.07,49889.0,86.4979,87.1949,86.4785,87.1949,49889.0
2024-04-04 12:00:00,90.08,90.22,89.93,90.08,70255.0,87.2046,87.3401,87.0593,87.2046,70255.0
2024-04-04 12:30:00,90.08,90.08,89.88,89.98,37053.0,87.2046,87.2046,87.0109,87.1078,37053.0
2024-04-04 13:00:00,89.96,90.1,89.81,90.06,52703.0,87.0884,87.2239,86.9432,87.1852,52703.0
2024-04-04 13:30:00,90.07,90.15,89.79,89.88,54446.0,87.1949,87.2723,86.9238,87.0109,54446.0
2024-04-04 14:00:00,89.88,89.88,88.59,88.59,108670.0,87.0109,87.0109,85.7621,85.7621,108670.0
2024-04-04 14:30:00,88.57,88.57,87.13,87.2,160905.0,85.7428,85.7428,84.3487,84.4165,160905.0
2024-04-04 15:00:00,87.15,87.15,86.1,86.1,196634.0,84.3681,84.3681,83.3516,83.3516,196634.0
2024-04-04 15:30:00,86.12,86.76,86.06,86.22,802382.0,83.371,83.9905,83.3129,83.4678,802382.0
2024-04-05 09:30:00,86.18,86.75,85.9,86.55,113459.0,83.4291,83.9809,83.158,83.7872,113459.0
2024-04-05 10:00:00,86.55,86.82,86.19,86.27,66578.0,83.7872,84.0486,83.4387,83.5162,66578.0
2024-04-05 10:30:00,86.29,87.04,86.22,87.0,58370.0,83.5355,84.2616,83.4678,84.2229,58370.0
2024-04-05 11:00:00,87.03,87.21,86.68,87.18,140782.0,84.2519,84.4262,83.9131,84.3971,140782.0
2024-04-05 11:30:00,87.18,87.77,87.09,87.61,90102.0,84.3971,84.9683,84.31,84.8134,90102.0
2024-04-05 12:00:00,87.63,87.83,87.54,87.66,81253.0,84.8328,85.0264,84.7456,84.8618,81253.0
2024-04-05 12:30:00,87.66,88.1,87.52,88.05,76289.0,84.8618,85.2878,84.7263,85.2394,76289.0
2024-04-05 13:00:00,88.04,88.06,87.68,87.79,68533.0,85.2297,85.249,84.8812,84.9877,68533.0
2024-04-05 13:30:00,87.81,87.98,87.34,87.42,66318.0,85.007,85.1716,84.552,84.6295,66318.0
2024-04-05 14:00:00,87.42,87.73,87.16,87.34,109802.0,84.6295,84.9296,84.3778,84.552,109802.0
2024-04-05 14:30:00,87.36,87.73,87.25,87.37,75756.0,84.5714,84.9296,84.4649,84.5811,75756.0
2024-04-05 15:00:00,87.33,87.5,87.25,87.45,95350.0,84.5423,84.7069,84.4649,84.6585,95350.0
2024-04-05 15:30:00,87.44,87.72,87.35,87.57,492385.0,84.6488,84.9199,84.5617,84.7747,492385.0
2024-04-08 09:30:00,87.86,88.62,87.57,88.35,193491.0,85.0554,85.7912,84.7747,85.5298,193491.0
2024-04-08 10:00:00,88.34,88.87,88.27,88.84,104882.0,85.5201,86.0332,85.4523,86.0041,104882.0
2024-04-08 10:30:00,88.85,89.37,88.85,89.05,143916.0,86.0138,86.5172,86.0138,86.2074,143916.0
2024-04-08 11:00:00,89.05,89.06,88.59,88.65,123169.0,86.2074,86.2171,85.7621,85.8202,123169.0
2024-04-08 11:30:00,88.64,88.64,88.26,88.37,82471.0,85.8105,85.8105,85.4427,85.5491,82471.0
2024-04-08 12:00:00,88.35,88.49,88.1,88.46,122924.0,85.5298,85.6653,85.2878,85.6363,122924.0
2024-04-08 12:30:00,88.45,88.94,88.43,88.91,130989.0,85.6266,86.1009,85.6072,86.0719,130989.0
2024-04-08 13:00:00,88.91,88.95,88.66,88.94,136499.0,86.0719,86.1106,85.8299,86.1009,136499.0
2024-04-08 13:30:00,88.96,89.03,88.71,88.91,84403.0,86.1203,86.1881,85.8783,86.0719,84403.0
2024-04-08 14:00:00,88.93,89.06,88.84,89.0,118907.0,86.0913,86.2171,86.0041,86.159,118907.0
2024-04-08 14:30:00,89.0,89.21,88.9,89.21,155762.0,86.159,86.3623,86.0622,86.3623,155762.0
2024-04-08 15:00:00,89.21,89.25,89.02,89.2,146600.0,86.3623,86.4011,86.1784,86.3526,146600.0
2024-04-08 15:30:00,89.19,89.31,89.07,89.15,905305.0,86.343,86.4591,86.2268,86.3042,905305.0
2024-04-09 09:30:00,90.26,90.99,90.05,90.51,178923.0,87.3788,88.0855,87.1755,87.6208,178923.0
2024-04-09 10:00:00,90.51,91.55,90.39,91.03,143800.0,87.6208,88.6276,87.5047,88.1242,143800.0
2024-04-09 10:30:00,90.97,90.99,90.42,90.72,102222.0,88.0661,88.0855,87.5337,87.8241,102222.0
2024-04-09 11:00:00,90.7,90.85,90.35,90.47,75791.0,87.8048,87.95,87.4659,87.5821,75791.0
2024-04-09 11:30:00,90.46,90.86,90.3,90.53,82847.0,87.5724,87.9597,87.4175,87.6402,82847.0
2024-04-09 12:00:00,90.52,90.82,90.42,90.64,57176.0,87.6305,87.9209,87.5337,87.7467,57176.0
2024-04-09 12:30:00,90.64,90.77,90.56,90.57,82378.0,87.7467,87.8725,87.6692,87.6789,82378.0
2024-04-09 13:00:00,90.54,90.95,90.42,90.82,57948.0,87.6499,88.0468,87.5337,87.9209,57948.0
2024-04-09 13:30:00,90.81,91.06,90.63,90.66,101793.0,87.9113,88.1533,87.737,87.766,101793.0
2024-04-09 14:00:00,90.66,90.97,90.52,90.9,60360.0,87.766,88.0661,87.6305,87.9984,60360.0
2024-04-09 14:30:00,90.91,91.05,90.81,90.94,73413.0,88.0081,88.1436,87.9113,88.0371,73413.0
2024-04-09 15:00:00,90.93,91.36,90.54,91.36,104697.0,88.0274,88.4437,87.6499,88.4437,104697.0
2024-04-09 15:30:00,91.35,91.76,91.09,91.76,669291.0,88.434,88.8309,88.1823,88.8309,669291.0
2024-04-10 09:30:00,89.48,89.62,88.5,89.31,261826.0,86.6237,86.7592,85.675,86.4591,261826.0
2024-04-10 10:00:00,89.28,89.49,88.68,88.94,200457.0,86.4301,86.6334,85.8492,86.1009,200457.0
2024-04-10 10:30:00,88.96,89.35,88.59,88.76,90595.0,86.1203,86.4979,85.7621,85.9267,90595.0
2024-04-10 11:00:00,88.77,88.92,88.58,88.92,62921.0,85.9364,86.0816,85.7524,86.0816,62921.0
2024-04-10 11:30:00,88.91,88.91,88.52,88.67,86635.0,86.0719,86.0719,85.6944,85.8396,86635.0
2024-04-10 12:00:00,88.65,88.73,88.3,88.57,95025.0,85.8202,85.8977,85.4814,85.7428,95025.0
2024-04-10 12:30:00,88.57,88.81,88.49,88.66,95065.0,85.7428,85.9751,85.6653,85.8299,95065.0
2024-04-10 13:00:00,88.66,88.86,88.06,88.32,113335.0,85.8299,86.0235,85.249,85.5007,113335.0
2024-04-10 13:30:00,88.29,88.57,88.11,88.46,191671.0,85.4717,85.7428,85.2974,85.6363,191671.0
2024-04-10 14:00:00,88.45,88.67,88.08,88.17,97897.0,85.6266,85.8396,85.2684,85.3555,97897.0
2024-04-10 14:30:00,88.14,88.48,87.97,87.97,59961.0,85.3265,85.6556,85.1619,85.1619,59961.0
2024-04-10 15:00:00,87.98,88.55,87.94,88.23,123235.0,85.1716,85.7234,85.1329,85.4136,123235.0
2024-04-10 15:30:00,88.22,88.55,87.99,88.1,608091.0,85.4039,85.7234,85.1813,85.2878,608091.0
2024-04-11 09:30:00,88.79,88.79,88.17,88.25,67611.0,85.9557,85.9557,85.3555,85.433,67611.0
2024-04-11 10:00:00,88.2,88.2,87.74,88.0,126586.0,85.3846,85.3846,84.9393,85.191,126586.0
2024-04-11 10:30:00,88.03,88.31,87.6,87.62,77065.0,85.22,85.4911,84.8037,84.8231,77065.0
2024-04-11 11:00:00,87.64,88.04,87.58,87.63,65920.0,84.8424,85.2297,84.7844,84.8328,65920.0
2024-04-11 11:30:00,87.65,88.09,87.59,88.09,109424.0,84.8521,85.2781,84.794,85.2781,109424.0
2024-04-11 12:00:00,88.11,88.21,87.74,87.76,35379.0,85.2974,85.3943,84.9393,84.9586,35379.0
2024-04-11 12:30:00,87.72,87.91,87.62,87.67,42640.0,84.9199,85.1038,84.8231,84.8715,42640.0
2024-04-11 13:00:00,87.67,88.58,87.55,88.45,193721.0,84.8715,85.7524,84.7553,85.6266,193721.0
2024-04-11 13:30:00,88.46,88.68,88.29,88.67,60769.0,85.6363,85.8492,85.4717,85.8396,60769.0
2024-04-11 14:00:00,88.68,89.05,88.63,88.88,129019.0,85.8492,86.2074,85.8008,86.0429,129019.0
2024-04-11 14:30:00,88.9,89.07,88.69,88.79,178533.0,86.0622,86.2268,85.8589,85.9557,178533.0
2024-04-11 15:00:00,88.82,89.43,88.82,89.4,138697.0,85.9848,86.5753,85.9848,86.5463,138697.0
2024-04-11 15:30:00,89.4,89.49,89.16,89.27,472006.0,86.5463,86.6334,86.3139,86.4204,472006.0
2024-04-12 09:30:00,87.69,88.61,87.43,88.09,91560.0,84.8909,85.7815,84.6391,85.2781,91560.0
2024-04-12 10:00:00,88.08,88.11,87.56,87.62,92972.0,85.2684,85.2974,84.765,84.8231,92972.0
2024-04-12 10:30:00,87.56,87.64,87.09,87.16,64773.0,84.765,84.8424,84.31,84.3778,64773.0
2024-04-12 11:00:00,87.14,87.34,86.9,87.23,97803.0,84.3584,84.552,84.1261,84.4455,97803.0
2024-04-12 11:30:00,87.24,87.32,86.82,86.88,115504.0,84.4552,84.5327,84.0486,84.1067,115504.0
2024-04-12 12:00:00,86.9,86.91,86.34,86.42,101489.0,84.1261,84.1357,83.5839,83.6614,101489.0
2024-04-12 12:30:00,86.38,86.44,86.19,86.27,86782.0,83.6227,83.6808,83.4387,83.5162,86782.0
2024-04-12 13:00:00,86.28,86.34,85.89,86.0,107860.0,83.5259,83.5839,83.1483,83.2548,107860.0
2024-04-12 13:30:00,85.99,86.31,85.89,86.07,112560.0,83.2451,83.5549,83.1483,83.3226,112560.0
2024-04-12 14:00:00,86.04,86.4,85.92,86.2,104272.0,83.2935,83.642,83.1774,83.4484,104272.0
2024-04-12 14:30:00,86.16,86.24,85.96,85.97,96623.0,83.4097,83.4871,83.2161,83.2258,96623.0
2024-04-12 15:00:00,85.97,86.09,85.65,85.67,274033.0,83.2258,83.3419,82.916,82.9353,274033.0
2024-04-12 15:30:00,85.67,86.44,85.56,85.63,1038103.0,82.9353,83.6808,82.8288,82.8966,1038103.0
2024-04-15 09:30:00,87.71,87.84,86.81,87.39,144866.0,84.9102,85.0361,84.0389,84.6004,144866.0
2024-04-15 10:00:00,87.4,87.44,86.42,86.63,94753.0,84.6101,84.6488,83.6614,83.8647,94753.0
2024-04-15 10:30:00,86.63,87.03,86.52,86.64,120050.0,83.8647,84.2519,83.7582,83.8744,120050.0
2024-04-15 11:00:00,86.65,87.39,86.63,87.31,103901.0,83.884,84.6004,83.8647,84.523,103901.0
2024-04-15 11:30:00,87.31,87.71,87.26,87.5,135527.0,84.523,84.9102,84.4746,84.7069,135527.0
2024-04-15 12:00:00,87.5,87.78,87.26,87.4,122870.0,84.7069,84.978,84.4746,84.6101,122870.0
2024-04-15 12:30:00,87.38,87.4,87.06,87.11,95945.0,84.5907,84.6101,84.281,84.3294,95945.0
2024-04-15 13:00:00,87.11,87.11,86.03,86.1,99428.0,84.3294,84.3294,83.2838,83.3516,99428.0
2024-04-15 13:30:00,86.05,86.06,85.49,85.8,104334.0,83.3032,83.3129,82.7611,83.0612,104334.0
2024-04-15 14:00:00,85.83,85.83,85.5,85.62,80877.0,83.0902,83.0902,82.7708,82.8869,80877.0
2024-04-15 14:30:00,85.6,85.94,85.33,85.44,83488.0,82.8676,83.1967,82.6062,82.7127,83488.0
2024-04-15 15:00:00,85.44,85.46,85.05,85.07,135203.0,82.7127,82.732,82.3351,82.3545,135203.0
2024-04-15 15:30:00,85.06,85.84,85.05,85.69,478460.0,82.3448,83.0999,82.3351,82.9547,478460.0
2024-04-16 09:30:00,86.14,86.23,85.46,85.69,85525.0,83.3903,83.4775,82.732,82.9547,85525.0
2024-04-16 10:00:00,85.68,86.37,85.58,85.84,91920.0,82.945,83.613,82.8482,83.0999,91920.0
2024-04-16 10:30:00,85.86,86.12,85.53,85.75,91012.0,83.1193,83.371,82.7998,83.0128,91012.0
2024-04-16 11:00:00,85.76,86.6,85.67,86.59,148127.0,83.0225,83.8356,82.9353,83.826,148127.0
2024-04-16 11:30:00,86.58,86.82,86.35,86.64,109604.0,83.8163,84.0486,83.5936,83.8744,109604.0
2024-04-16 12:00:00,86.63,86.88,86.43,86.43,125807.0,83.8647,84.1067,83.6711,83.6711,125807.0
2024-04-16 12:30:00,86.44,86.7,86.36,86.65,55732.0,83.6808,83.9325,83.6033,83.884,55732.0
2024-04-16 13:00:00,86.67,86.69,86.38,86.41,41086.0,83.9034,83.9228,83.6227,83.6517,41086.0
2024-04-16 13:30:00,86.4,86.44,85.84,86.05,113686.0,83.642,83.6808,83.0999,83.3032,113686.0
2024-04-16 14:00:00,86.01,86.59,85.63,85.76,64842.0,83.2645,83.826,82.8966,83.0225,64842.0
2024-04-16 14:30:00,85.82,86.36,85.75,86.36,59993.0,83.0805,83.6033,83.0128,83.6033,59993.0
2024-04-16 15:00:00,86.37,86.6,86.16,86.5,103789.0,83.613,83.8356,83.4097,83.7388,103789.0
2024-04-16 15:30:00,86.47,86.48,85.85,85.92,529261.0,83.7098,83.7195,83.1096,83.1774,529261.0
2024-04-17 09:30:00,86.39,87.03,85.79,86.64,108881.0,83.6323,84.2519,83.0515,83.8744,108881.0
2024-04-17 10:00:00,86.64,86.64,85.78,85.86,89632.0,83.8744,83.8744,83.0418,83.1193,89632.0
2024-04-17 10:30:00,85.88,86.33,85.74,86.14,109899.0,83.1386,83.5743,83.0031,83.3903,109899.0
2024-04-17 11:00:00,86.16,86.37,85.42,85.73,88348.0,83.4097,83.613,82.6933,82.9934,88348.0
2024-04-17 11:30:00,85.75,85.75,85.38,85.64,64292.0,83.0128,83.0128,82.6546,82.9063,64292.0
2024-04-17 12:00:00,85.62,85.62,85.03,85.23,94160.0,82.8869,82.8869,82.3158,82.5094,94160.0
2024-04-17 12:30:00,85.21,85.34,84.9,85.0,111819.0,82.49,82.6159,82.1899,82.2867,111819.0
2024-04-17 13:00:00,84.99,85.85,84.99,85.82,110340.0,82.277,83.1096,82.277,83.0805,110340.0
2024-04-17 13:30:00,85.79,85.94,85.46,85.72,89666.0,83.0515,83.1967,82.732,82.9837,89666.0
2024-04-17 14:00:00,85.73,85.82,85.23,85.28,102318.0,82.9934,83.0805,82.5094,82.5578,102318.0
2024-04-17 14:30:00,85.29,85.88,85.05,85.28,93916.0,82.5675,83.1386,82.3351,82.5578,93916.0
2024-04-17 15:00:00,85.27,85.31,84.7,84.72,122524.0,82.5481,82.5868,81.9963,82.0157,122524.0
2024-04-17 15:30:00,84.73,85.58,84.73,85.08,743809.0,82.0253,82.8482,82.0253,82.3642,743809.0
2024-04-18 09:30:00,84.66,84.66,83.78,84.32,107909.0,81.9576,81.9576,81.1057,81.6284,107909.0
2024-04-18 10:00:00,84.37,84.75,83.95,84.7,112503.0,81.6768,82.0447,81.2702,81.9963,112503.0
2024-04-18 10:30:00,84.7,85.42,84.68,85.33,79690.0,81.9963,82.6933,81.9769,82.6062,79690.0
2024-04-18 11:00:00,85.34,85.92,85.19,85.78,144412.0,82.6159,83.1774,82.4707,83.0418,144412.0
2024-04-18 11:30:00,85.78,85.89,85.47,85.51,66525.0,83.0418,83.1483,82.7417,82.7804,66525.0
2024-04-18 12:00:00,85.56,85.81,84.96,85.06,168055.0,82.8288,83.0709,82.248,82.3448,168055.0
2024-04-18 12:30:00,85.06,85.35,84.8,84.89,77665.0,82.3448,82.6255,82.0931,82.1802,77665.0
2024-04-18 13:00:00,84.92,85.07,84.5,84.62,78388.0,82.2093,82.3545,81.8027,81.9188,78388.0
2024-04-18 13:30:00,84.61,84.69,84.07,84.33,100610.0,81.9092,81.9866,81.3864,81.6381,100610.0
2024-04-18 14:00:00,84.31,84.54,84.09,84.23,98486.0,81.6187,81.8414,81.4058,81.5413,98486.0
2024-04-18 14:30:00,84.24,84.32,83.97,84.19,69615.0,81.551,81.6284,81.2896,81.5026,69615.0
2024-04-18 15:00:00,84.21,84.69,84.21,84.69,93935.0,81.5219,81.9866,81.5219,81.9866,93935.0
2024-04-18 15:30:00,84.69,84.86,84.14,84.21,614663.0,81.9866,82.1512,81.4542,81.5219,614663.0
2024-04-19 09:30:00,83.89,84.21,83.32,83.79,258546.0,81.2122,81.5219,80.6603,81.1153,258546.0
2024-04-19 10:00:00,83.78,83.86,83.28,83.61,73722.0,81.1057,81.1831,80.6216,80.9411,73722.0
2024-04-19 10:30:00,83.59,83.88,83.32,83.69,92085.0,80.9217,81.2025,80.6603,81.0185,92085.0
2024-04-19 11:00:00,83.69,83.69,83.24,83.27,72878.0,81.0185,81.0185,80.5829,80.6119,72878.0
2024-04-19 11:30:00,83.25,83.31,82.44,82.52,140149.0,80.5926,80.6507,79.8084,79.8859,140149.0
2024-04-19 12:00:00,82.51,82.71,81.95,82.04,162404.0,79.8762,80.0698,79.3341,79.4212,162404.0
2024-04-19 12:30:00,82.06,82.8,82.06,82.68,92052.0,79.4406,80.1569,79.4406,80.0408,92052.0
2024-04-19 13:00:00,82.72,82.86,82.45,82.49,75395.0,80.0795,80.215,79.8181,79.8568,75395.0
2024-04-19 13:30:00,82.48,82.74,82.38,82.42,72858.0,79.8472,80.0989,79.7504,79.7891,72858.0
2024-04-19 14:00:00,82.42,82.43,82.04,82.04,123171.0,79.7891,79.7988,79.4212,79.4212,123171.0
2024-04-19 14:30:00,82.03,82.14,81.26,81.53,230923.0,79.4115,79.518,78.6661,78.9275,230923.0
2024-04-19 15:00:00,81.52,81.7,81.18,81.33,446141.0,78.9178,79.0921,78.5887,78.7339,446141.0
2024-04-19 15:30:00,81.33,81.89,80.9,81.66,965904.0,78.7339,79.276,78.3176,79.0533,965904.0
2024-04-22 09:30:00,82.32,82.78,81.68,82.53,124358.0,79.6923,80.1376,79.0727,79.8956,124358.0
2024-04-22 10:00:00,82.54,82.73,82.24,82.26,75781.0,79.9052,80.0892,79.6148,79.6342,75781.0
2024-04-22 10:30:00,82.25,82.59,82.01,82.17,78712.0,79.6245,79.9536,79.3922,79.5471,78712.0
2024-04-22 11:00:00,82.17,82.34,81.84,82.33,70951.0,79.5471,79.7116,79.2276,79.7019,70951.0
2024-04-22 11:30:00,82.31,82.43,82.02,82.32,76625.0,79.6826,79.7988,79.4018,79.6923,76625.0
2024-04-22 12:00:00,82.35,82.98,82.34,82.9,79655.0,79.7213,80.3312,79.7116,80.2538,79655.0
2024-04-22 12:30:00,82.92,83.07,82.81,83.07,71521.0,80.2731,80.4183,80.1666,80.4183,71521.0
2024-04-22 13:00:00,83.11,83.53,82.99,83.53,57717.0,80.457,80.8636,80.3409,80.8636,57717.0
2024-04-22 13:30:00,83.53,84.16,83.48,84.07,91776.0,80.8636,81.4735,80.8152,81.3864,91776.0
2024-04-22 14:00:00,84.07,84.23,83.82,84.11,98662.0,81.3864,81.5413,81.1444,81.4251,98662.0
2024-04-22 14:30:00,84.13,84.33,84.04,84.25,75601.0,81.4445,81.6381,81.3574,81.5607,75601.0
2024-04-22 15:00:00,84.25,84.4,83.82,84.06,109091.0,81.5607,81.7059,81.1444,81.3767,109091.0
2024-04-22 15:30:00,84.05,84.09,83.33,83.54,675478.0,81.367,81.4058,80.67,80.8733,675478.0
2024-04-23 09:30:00,83.87,85.0,83.74,84.9,123142.0,81.1928,82.2867,81.0669,82.1899,123142.0
2024-04-23 10:00:00,84.94,85.69,84.65,85.64,176513.0,82.2286,82.9547,81.9479,82.9063,176513.0
2024-04-23 10:30:00,85.66,86.0,85.5,85.91,141096.0,82.9257,83.2548,82.7708,83.1677,141096.0
2024-04-23 11:00:00,85.95,86.09,85.58,85.95,111044.0,83.2064,83.3419,82.8482,83.2064,111044.0
2024-04-23 11:30:00,85.95,86.29,85.85,86.16,105951.0,83.2064,83.5355,83.1096,83.4097,105951.0
2024-04-23 12:00:00,86.2,86.44,86.08,86.31,108387.0,83.4484,83.6808,83.3322,83.5549,108387.0
2024-04-23 12:30:00,86.31,86.41,86.09,86.13,89604.0,83.5549,83.6517,83.3419,83.3806,89604.0
2024-04-23 13:00:00,86.12,86.5,86.07,86.47,129250.0,83.371,83.7388,83.3226,83.7098,129250.0
2024-04-23 13:30:00,86.47,86.81,86.32,86.66,147962.0,83.7098,84.0389,83.5646,83.8937,147962.0
2024-04-23 14:00:00,86.65,86.91,86.51,86.89,124068.0,83.884,84.1357,83.7485,84.1164,124068.0
2024-04-23 14:30:00,86.89,86.96,86.65,86.81,143895.0,84.1164,84.1842,83.884,84.0389,143895.0
2024-04-23 15:00:00,86.79,86.86,86.46,86.55,131986.0,84.0196,84.0873,83.7001,83.7872,131986.0
2024-04-23 15:30:00,86.54,86.56,86.11,86.2,834003.0,83.7776,83.7969,83.3613,83.4484,834003.0
2024-04-24 09:30:00,90.85,91.7,90.33,91.39,747369.0,87.95,88.7728,87.4466,88.4727,747369.0
2024-04-24 10:00:00,91.41,91.42,90.68,90.95,251597.0,88.4921,88.5018,87.7854,88.0468,251597.0
2024-04-24 10:30:00,90.93,90.98,90.07,90.26,144417.0,88.0274,88.0758,87.1949,87.3788,144417.0
2024-04-24 11:00:00,90.29,90.34,89.4,89.65,154704.0,87.4079,87.4563,86.5463,86.7883,154704.0
2024-04-24 11:30:00,89.65,90.33,89.65,89.68,149971.0,86.7883,87.4466,86.7883,86.8173,149971.0
2024-04-24 12:00:00,89.65,89.83,89.52,89.82,164188.0,86.7883,86.9625,86.6624,86.9529,164188.0
2024-04-24 12:30:00,89.83,89.94,89.54,89.83,204093.0,86.9625,87.069,86.6818,86.9625,204093.0
2024-04-24 13:00:00,89.83,90.16,89.78,90.06,132735.0,86.9625,87.282,86.9141,87.1852,132735.0
2024-04-24 13:30:00,90.06,90.66,90.0,90.36,170991.0,87.1852,87.766,87.1271,87.4756,170991.0
2024-04-24 14:00:00,90.36,90.49,89.7,89.7,188418.0,87.4756,87.6015,86.8367,86.8367,188418.0
2024-04-24 14:30:00,89.71,89.81,89.5,89.73,237638.0,86.8464,86.9432,86.6431,86.8657,237638.0
2024-04-24 15:00:00,89.73,90.49,89.71,90.38,239464.0,86.8657,87.6015,86.8464,87.495,239464.0
2024-04-24 15:30:00,90.36,91.0,90.28,90.7,741747.0,87.4756,88.0952,87.3982,87.8048,741747.0
2024-04-25 09:30:00,91.74,91.74,90.57,91.02,260304.0,88.8116,88.8116,87.6789,88.1146,260304.0
2024-04-25 10:00:00,90.98,91.63,90.72,91.2,149815.0,88.0758,88.7051,87.8241,88.2888,149815.0
2024-04-25 10:30:00,91.22,91.39,90.26,90.37,148432.0,88.3082,88.4727,87.3788,87.4853,148432.0
2024-04-25 11:00:00,90.32,90.63,89.85,90.26,187277.0,87.4369,87.737,86.9819,87.3788,187277.0
2024-04-25 11:30:00,90.26,90.3,89.82,90.06,151078.0,87.3788,87.4175,86.9529,87.1852,151078.0
2024-04-25 12:00:00,90.05,90.46,89.99,90.3,74175.0,87.1755,87.5724,87.1174,87.4175,74175.0
2024-04-25 12:30:00,90.31,90.58,90.08,90.47,182849.0,87.4272,87.6886,87.2046,87.5821,182849.0
2024-04-25 13:00:00,90.47,90.66,90.3,90.38,177731.0,87.5821,87.766,87.4175,87.495,177731.0
2024-04-25 13:30:00,90.36,91.09,90.24,91.03,106668.0,87.4756,88.1823,87.3595,88.1242,106668.0
2024-04-25 14:00:00,91.01,91.39,90.93,91.08,135955.0,88.1049,88.4727,88.0274,88.1726,135955.0
2024-04-25 14:30:00,90.98,91.38,90.69,91.06,161822.0,88.0758,88.4631,87.7951,88.1533,161822.0
2024-04-25 15:00:00,91.06,92.27,91.04,92.23,160684.0,88.1533,89.3247,88.1339,89.2859,160684.0
2024-04-25 15:30:00,92.25,92.49,91.66,92.22,971128.0,89.3053,89.5376,88.7341,89.2762,971128.0
2024-04-26 09:30:00,91.32,93.51,91.32,93.25,139346.0,88.405,90.5251,88.405,90.2734,139346.0
2024-04-26 10:00:00,93.31,94.18,93.22,93.65,175084.0,90.3315,91.1737,90.2443,90.6606,175084.0
2024-04-26 10:30:00,93.69,94.15,93.64,94.01,202631.0,90.6993,91.1446,90.6509,91.0091,202631.0
2024-04-26 11:00:00,94.04,94.3,93.85,94.15,173202.0,91.0382,91.2899,90.8542,91.1446,173202.0
2024-04-26 11:30:00,94.18,94.43,94.06,94.4,152809.0,91.1737,91.4157,91.0575,91.3867,152809.0
2024-04-26 12:00:00,94.38,94.38,94.03,94.11,105038.0,91.3673,91.3673,91.0285,91.1059,105038.0
2024-04-26 12:30:00,94.13,94.39,94.07,94.39,90021.0,91.1253,91.377,91.0672,91.377,90021.0
2024-04-26 13:00:00,94.37,94.57,94.29,94.45,136147.0,91.3576,91.5512,91.2802,91.4351,136147.0
2024-04-26 13:30:00,94.45,94.63,94.25,94.44,104040.0,91.4351,91.6093,91.2414,91.4254,104040.0
2024-04-26 14:00:00,94.43,94.61,94.31,94.47,227016.0,91.4157,91.59,91.2995,91.4544,227016.0
2024-04-26 14:30:00,94.48,94.57,94.27,94.35,151610.0,91.4641,91.5512,91.2608,91.3383,151610.0
2024-04-26 15:00:00,94.35,94.59,94.28,94.47,224974.0,91.3383,91.5706,91.2705,91.4544,224974.0
2024-04-26 15:30:00,94.48,94.49,93.55,93.59,1142175.0,91.4641,91.4738,90.5638,90.6025,1142175.0
2024-04-29 09:30:00,92.58,93.84,92.48,93.61,172867.0,89.6248,90.8445,89.5279,90.6219,172867.0
2024-04-29 10:00:00,93.6,93.96,93.42,93.69,168623.0,90.6122,90.9607,90.4379,90.6993,168623.0
2024-04-29 10:30:00,93.72,93.98,93.23,93.23,126612.0,90.7284,90.9801,90.254,90.254,126612.0
2024-04-29 11:00:00,93.23,93.33,93.05,93.2,162359.0,90.254,90.3508,90.0798,90.225,162359.0
2024-04-29 11:30:00,93.2,93.36,92.91,93.32,140030.0,90.225,90.3799,89.9442,90.3411,140030.0
2024-04-29 12:00:00,93.31,93.55,93.26,93.51,68460.0,90.3315,90.5638,90.2831,90.5251,68460.0
2024-04-29 12:30:00,93.5,93.56,93.16,93.35,93457.0,90.5154,90.5735,90.1862,90.3702,93457.0
2024-04-29 13:00:00,93.31,93.71,93.26,93.62,85343.0,90.3315,90.7187,90.2831,90.6316,85343.0
2024-04-29 13:30:00,93.62,93.9,93.51,93.61,101832.0,90.6316,90.9026,90.5251,90.6219,101832.0
2024-04-29 14:00:00,93.61,93.79,93.54,93.69,100242.0,90.6219,90.7961,90.5541,90.6993,100242.0
2024-04-29 14:30:00,93.68,93.85,93.42,93.81,93508.0,90.6896,90.8542,90.4379,90.8155,93508.0
2024-04-29 15:00:00,93.79,93.93,93.5,93.67,218129.0,90.7961,90.9317,90.5154,90.68,218129.0
2024-04-29 15:30:00,93.65,93.75,93.03,93.15,1003730.0,90.6606,90.7574,90.0604,90.1766,1003730.0
2024-04-30 09:30:00,92.86,93.98,92.72,93.6,166005.0,89.8958,90.9801,89.7603,90.6122,166005.0
2024-04-30 10:00:00,93.67,93.93,93.17,93.2,125014.0,90.68,90.9317,90.1959,90.225,125014.0
2024-04-30 10:30:00,93.16,93.71,93.09,93.34,106590.0,90.1862,90.7187,90.1185,90.3605,106590.0
2024-04-30 11:00:00,93.34,93.35,92.86,93.1,84926.0,90.3605,90.3702,89.8958,90.1282,84926.0
2024-04-30 11:30:00,93.13,93.15,92.59,92.88,111834.0,90.1572,90.1766,89.6344,89.9152,111834.0
2024-04-30 12:00:00,92.9,93.12,92.63,92.89,173525.0,89.9345,90.1475,89.6732,89.9249,173525.0
2024-04-30 12:30:00,92.86,92.86,92.24,92.43,97784.0,89.8958,89.8958,89.2956,89.4795,97784.0
2024-04-30 13:00:00,92.43,92.76,92.38,92.63,90179.0,89.4795,89.799,89.4311,89.6732,90179.0
2024-04-30 13:30:00,92.61,92.88,92.56,92.8,76271.0,89.6538,89.9152,89.6054,89.8377,76271.0
2024-04-30 14:00:00,92.79,92.86,92.59,92.68,71681.0,89.8281,89.8958,89.6344,89.7216,71681.0
2024-04-30 14:30:00,92.68,93.07,92.67,92.75,149358.0,89.7216,90.0991,89.7119,89.7893,149358.0
2024-04-30 15:00:00,92.74,92.95,92.5,92.81,175437.0,89.7796,89.9829,89.5473,89.8474,175437.0
2024-04-30 15:30:00,92.8,93.02,91.95,91.97,852074.0,89.8377,90.0507,89.0149,89.0342,852074.0
2024-05-01 09:30:00,90.61,91.07,89.56,89.63,226201.0,87.7176,88.163,86.7012,86.7689,226201.0
2024-05-01 10:00:00,89.65,89.75,88.48,88.51,306153.0,86.7883,86.8851,85.6556,85.6847,306153.0
2024-05-01 10:30:00,88.53,89.29,88.45,89.15,199140.0,85.704,86.4398,85.6266,86.3042,199140.0
2024-05-01 11:00:00,89.15,89.33,88.49,88.9,157927.0,86.3042,86.4785,85.6653,86.0622,157927.0
2024-05-01 11:30:00,88.9,89.21,88.82,89.15,153531.0,86.0622,86.3623,85.9848,86.3042,153531.0
2024-05-01 12:00:00,89.15,89.53,88.86,89.21,290326.0,86.3042,86.6721,86.0235,86.3623,290326.0
2024-05-01 12:30:00,89.17,89.37,88.85,89.25,326089.0,86.3236,86.5172,86.0138,86.4011,326089.0
2024-05-01 13:00:00,89.24,89.45,88.92,89.31,228976.0,86.3914,86.5947,86.0816,86.4591,228976.0
2024-05-01 13:30:00,89.33,89.88,89.19,89.7,125486.0,86.4785,87.0109,86.343,86.8367,125486.0
2024-05-01 14:00:00,89.72,90.47,89.63,90.47,163681.0,86.8561,87.5821,86.7689,87.5821,163681.0
2024-05-01 14:30:00,90.43,91.87,89.43,91.86,311797.0,87.5434,88.9374,86.5753,88.9277,311797.0
2024-05-01 15:00:00,91.9,92.26,90.92,90.96,235959.0,88.9665,89.315,88.0177,88.0565,235959.0
2024-05-01 15:30:00,90.96,90.96,88.68,88.74,963005.0,88.0565,88.0565,85.8492,85.9073,963005.0
2024-05-02 09:30:00,89.94,90.28,88.69,88.73,198931.0,87.069,87.3982,85.8589,85.8977,198931.0
2024-05-02 10:00:00,88.69,88.69,87.49,88.05,206650.0,85.8589,85.8589,84.6972,85.2394,206650.0
2024-05-02 10:30:00,88.05,88.48,87.6,88.48,109912.0,85.2394,85.6556,84.8037,85.6556,109912.0
2024-05-02 11:00:00,88.48,88.7,88.12,88.17,114889.0,85.6556,85.8686,85.3071,85.3555,114889.0
2024-05-02 11:30:00,88.18,88.81,88.0,88.7,103803.0,85.3652,85.9751,85.191,85.8686,103803.0
2024-05-02 12:00:00,88.69,88.7,88.28,88.48,149631.0,85.8589,85.8686,85.462,85.6556,149631.0
2024-05-02 12:30:00,88.48,88.5,88.17,88.48,80744.0,85.6556,85.675,85.3555,85.6556,80744.0
2024-05-02 13:00:00,88.55,88.97,88.51,88.93,123866.0,85.7234,86.13,85.6847,86.0913,123866.0
2024-05-02 13:30:00,88.94,89.15,88.68,89.12,274225.0,86.1009,86.3042,85.8492,86.2752,274225.0
2024-05-02 14:00:00,89.12,89.79,89.01,89.75,145075.0,86.2752,86.9238,86.1687,86.8851,145075.0
2024-05-02 14:30:00,89.8,90.13,89.7,89.95,169243.0,86.9335,87.253,86.8367,87.0787,169243.0
2024-05-02 15:00:00,89.94,90.19,89.76,89.9,269377.0,87.069,87.311,86.8948,87.0303,269377.0
2024-05-02 15:30:00,89.88,89.94,88.99,89.48,600830.0,87.0109,87.069,86.1494,86.6237,600830.0
2024-05-03 09:30:00,91.63,92.58,91.1,92.11,176929.0,88.7051,89.6248,88.192,89.1698,176929.0
2024-05-03 10:00:00,92.18,92.44,91.0,91.19,121472.0,89.2375,89.4892,88.0952,88.2791,121472.0
2024-05-03 10:30:00,91.22,91.66,90.87,90.89,95312.0,88.3082,88.7341,87.9693,87.9887,95312.0
2024-05-03 11:00:00,90.9,91.43,90.89,91.43,77782.0,87.9984,88.5115,87.9887,88.5115,77782.0
2024-05-03 11:30:00,91.43,91.71,91.29,91.55,103469.0,88.5115,88.7825,88.3759,88.6276,103469.0
2024-05-03 12:00:00,91.57,91.7,91.41,91.42,151632.0,88.647,88.7728,88.4921,88.5018,151632.0
2024-05-03 12:30:00,91.41,91.44,90.81,90.97,169027.0,88.4921,88.5211,87.9113,88.0661,169027.0
2024-05-03 13:00:00,90.98,91.14,90.86,90.91,83950.0,88.0758,88.2307,87.9597,88.0081,83950.0
2024-05-03 13:30:00,90.9,91.01,90.66,90.69,125327.0,87.9984,88.1049,87.766,87.7951,125327.0
2024-05-03 14:00:00,90.67,91.18,90.65,91.11,89711.0,87.7757,88.2694,87.7564,88.2017,89711.0
2024-05-03 14:30:00,91.12,91.12,90.77,90.89,99158.0,88.2114,88.2114,87.8725,87.9887,99158.0
2024-05-03 15:00:00,90.89,91.24,90.78,91.19,170022.0,87.9887,88.3275,87.8822,88.2791,170022.0
2024-05-03 15:30:00,91.2,91.42,90.88,91.38,603828.0,88.2888,88.5018,87.979,88.4631,603828.0
2024-05-06 09:30:00,91.6,93.49,91.59,93.27,247119.0,88.676,90.5057,88.6664,90.2927,247119.0
2024-05-06 10:00:00,93.29,93.49,92.86,92.95,370258.0,90.3121,90.5057,89.8958,89.9829,370258.0
2024-05-06 10:30:00,92.95,93.03,92.65,92.76,146219.0,89.9829,90.0604,89.6925,89.799,146219.0
2024-05-06 11:00:00,92.79,92.91,92.56,92.86,114874.0,89.8281,89.9442,89.6054,89.8958,114874.0
2024-05-06 11:30:00,92.91,93.28,92.84,93.23,169098.0,89.9442,90.3024,89.8765,90.254,169098.0
2024-05-06 12:00:00,93.23,93.39,92.94,93.22,157854.0,90.254,90.4089,89.9733,90.2443,157854.0
2024-05-06 12:30:00,93.2,93.27,92.9,93.27,259600.0,90.225,90.2927,89.9345,90.2927,259600.0
2024-05-06 13:00:00,93.28,93.71,93.22,93.48,349890.0,90.3024,90.7187,90.2443,90.496,349890.0
2024-05-06 13:30:00,93.48,93.71,93.29,93.62,206227.0,90.496,90.7187,90.3121,90.6316,206227.0
2024-05-06 14:00:00,93.65,93.84,93.48,93.84,167916.0,90.6606,90.8445,90.496,90.8445,167916.0
2024-05-06 14:30:00,93.83,93.92,93.45,93.45,360164.0,90.8349,90.922,90.467,90.467,360164.0
2024-05-06 15:00:00,93.42,93.5,93.0,93.12,263596.0,90.4379,90.5154,90.0314,90.1475,263596.0
2024-05-06 15:30:00,93.12,93.8,92.86,93.76,986325.0,90.1475,90.8058,89.8958,90.7671,986325.0
2024-05-07 09:30:00,94.11,96.14,91.91,92.61,820064.0,91.1059,93.0711,88.9761,89.6538,820064.0
2024-05-07 10:00:00,92.63,93.16,91.93,92.73,344697.0,89.6732,90.1862,88.9955,89.77,344697.0
2024-05-07 10:30:00,92.77,93.22,92.44,92.91,209514.0,89.8087,90.2443,89.4892,89.9442,209514.0
2024-05-07 11:00:00,92.92,93.38,92.74,93.18,264201.0,89.9539,90.3992,89.7796,90.2056,264201.0
2024-05-07 11:30:00,93.14,93.16,92.7,93.03,179213.0,90.1669,90.1862,89.7409,90.0604,179213.0
2024-05-07 12:00:00,93.05,93.16,92.45,93.01,198261.0,90.0798,90.1862,89.4989,90.041,198261.0
2024-05-07 12:30:00,93.01,93.14,92.49,92.69,316614.0,90.041,90.1669,89.5376,89.7312,316614.0
2024-05-07 13:00:00,92.71,92.81,92.45,92.52,198252.0,89.7506,89.8474,89.4989,89.5667,198252.0
2024-05-07 13:30:00,92.53,92.67,92.21,92.29,193313.0,89.5764,89.7119,89.2666,89.344,193313.0
2024-05-07 14:00:00,92.26,92.72,92.25,92.57,190537.0,89.315,89.7603,89.3053,89.6151,190537.0
2024-05-07 14:30:00,92.57,92.79,92.28,92.63,222832.0,89.6151,89.8281,89.3343,89.6732,222832.0
2024-05-07 15:00:00,92.63,92.89,92.5,92.59,270733.0,89.6732,89.9249,89.5473,89.6344,270733.0
2024-05-07 15:30:00,92.56,92.72,91.86,91.99,880094.0,89.6054,89.7603,88.9277,89.0536,880094.0
2024-05-08 09:30:00,91.07,91.97,90.6,90.79,428308.0,88.163,89.0342,87.708,87.8919,428308.0
2024-05-08 10:00:00,90.83,91.11,90.25,90.59,224025.0,87.9306,88.2017,87.3691,87.6983,224025.0
2024-05-08 10:30:00,90.55,90.77,90.18,90.4,215385.0,87.6596,87.8725,87.3014,87.5143,215385.0
2024-05-08 11:00:00,90.43,90.6,89.86,90.22,217111.0,87.5434,87.708,86.9916,87.3401,217111.0
2024-05-08 11:30:00,90.18,90.32,89.82,90.0,149284.0,87.3014,87.4369,86.9529,87.1271,149284.0
2024-05-08 12:00:00,90.0,90.32,89.85,90.19,176263.0,87.1271,87.4369,86.9819,87.311,176263.0
2024-05-08 12:30:00,90.19,90.35,90.03,90.29,95527.0,87.311,87.4659,87.1562,87.4079,95527.0
2024-05-08 13:00:00,90.29,90.63,90.18,90.56,100525.0,87.4079,87.737,87.3014,87.6692,100525.0
2024-05-08 13:30:00,90.55,90.82,90.47,90.78,142491.0,87.6596,87.9209,87.5821,87.8822,142491.0
2024-05-08 14:00:00,90.78,91.23,90.74,91.23,270449.0,87.8822,88.3179,87.8435,88.3179,270449.0
2024-05-08 14:30:00,91.23,91.52,91.21,91.35,57480.0,88.3179,88.5986,88.2985,88.434,57480.0
2024-05-08 15:00:00,91.34,91.69,91.22,91.67,132934.0,88.4243,88.7632,88.3082,88.7438,132934.0
2024-05-08 15:30:00,91.68,92.2,91.65,91.99,619594.0,88.7535,89.2569,88.7244,89.0536,619594.0
2024-05-09 09:30:00,91.72,91.89,91.23,91.51,109526.0,88.7922,88.9568,88.3179,88.5889,109526.0
2024-05-09 10:00:00,91.5,91.97,91.46,91.63,62025.0,88.5792,89.0342,88.5405,88.7051,62025.0
2024-05-09 10:30:00,91.66,92.0,91.65,91.83,74344.0,88.7341,89.0633,88.7244,88.8987,74344.0
2024-05-09 11:00:00,91.84,92.24,91.84,91.9,89187.0,88.9084,89.2956,88.9084,88.9665,89187.0
2024-05-09 11:30:00,91.92,92.09,91.69,91.78,65261.0,88.9858,89.1504,88.7632,88.8503,65261.0
2024-05-09 12:00:00,91.76,92.06,91.66,91.82,63863.0,88.8309,89.1214,88.7341,88.889,63863.0
2024-05-09 12:30:00,91.82,92.18,91.81,92.12,49292.0,88.889,89.2375,88.8793,89.1794,49292.0
2024-05-09 13:00:00,92.11,92.29,91.78,91.89,357467.0,89.1698,89.344,88.8503,88.9568,357467.0
2024-05-09 13:30:00,91.89,91.9,91.53,91.63,80942.0,88.9568,88.9665,88.6083,88.7051,80942.0
2024-05-09 14:00:00,91.61,91.9,91.57,91.9,69755.0,88.6857,88.9665,88.647,88.9665,69755.0
2024-05-09 14:30:00,91.88,91.9,91.62,91.81,62287.0,88.9471,88.9665,88.6954,88.8793,62287.0
2024-05-09 15:00:00,91.82,91.82,91.4,91.42,71707.0,88.889,88.889,88.4824,88.5018,71707.0
2024-05-09 15:30:00,91.41,91.83,91.28,91.42,498475.0,88.4921,88.8987,88.3663,88.5018,498475.0
2024-05-10 09:30:00,92.17,92.4,91.85,92.03,152914.0,89.2278,89.4505,88.9181,89.0923,152914.0
2024-05-10 10:00:00,92.01,92.01,91.28,91.3,172733.0,89.073,89.073,88.3663,88.3856,172733.0
2024-05-10 10:30:00,91.32,91.54,90.85,91.16,81627.0,88.405,88.618,87.95,88.2501,81627.0
2024-05-10 11:00:00,91.14,91.49,91.1,91.34,61987.0,88.2307,88.5696,88.192,88.4243,61987.0
2024-05-10 11:30:00,91.31,91.46,90.97,91.21,81074.0,88.3953,88.5405,88.0661,88.2985,81074.0
2024-05-10 12:00:00,91.19,91.29,90.97,91.09,84593.0,88.2791,88.3759,88.0661,88.1823,84593.0
2024-05-10 12:30:00,91.09,91.27,91.02,91.18,46282.0,88.1823,88.3566,88.1146,88.2694,46282.0
2024-05-10 13:00:00,91.19,91.22,90.99,91.12,46096.0,88.2791,88.3082,88.0855,88.2114,46096.0
2024-05-10 13:30:00,91.12,91.29,91.05,91.2,51529.0,88.2114,88.3759,88.1436,88.2888,51529.0
2024-05-10 14:00:00,91.22,91.3,91.12,91.19,66113.0,88.3082,88.3856,88.2114,88.2791,66113.0
2024-05-10 14:30:00,91.18,91.31,91.04,91.24,67054.0,88.2694,88.3953,88.1339,88.3275,67054.0
2024-05-10 15:00:00,91.22,91.32,91.11,91.22,75602.0,88.3082,88.405,88.2017,88.3082,75602.0
2024-05-10 15:30:00,91.23,91.65,91.1,91.49,480779.0,88.3179,88.7244,88.192,88.5696,480779.0
2024-05-13 09:30:00,92.23,93.4,92.14,93.17,116031.0,89.2859,90.4186,89.1988,90.1959,116031.0
2024-05-13 10:00:00,93.23,93.45,92.78,93.01,101795.0,90.254,90.467,89.8184,90.041,101795.0
2024-05-13 10:30:00,92.99,93.02,92.68,92.75,75660.0,90.0217,90.0507,89.7216,89.7893,75660.0
2024-05-13 11:00:00,92.75,93.04,92.5,92.62,124246.0,89.7893,90.0701,89.5473,89.6635,124246.0
2024-05-13 11:30:00,92.59,92.76,92.4,92.69,149734.0,89.6344,89.799,89.4505,89.7312,149734.0
2024-05-13 12:00:00,92.67,92.78,92.49,92.69,147122.0,89.7119,89.8184,89.5376,89.7312,147122.0
2024-05-13 12:30:00,92.69,92.82,92.6,92.71,45262.0,89.7312,89.8571,89.6441,89.7506,45262.0
2024-05-13 13:00:00,92.7,92.7,92.3,92.49,108600.0,89.7409,89.7409,89.3537,89.5376,108600.0
2024-05-13 13:30:00,92.5,92.5,92.31,92.38,59512.0,89.5473,89.5473,89.3634,89.4311,59512.0
2024-05-13 14:00:00,92.38,92.47,92.26,92.4,92967.0,89.4311,89.5183,89.315,89.4505,92967.0
2024-05-13 14:30:00,92.39,92.42,92.17,92.4,83378.0,89.4408,89.4699,89.2278,89.4505,83378.0
2024-05-13 15:00:00,92.43,92.49,92.28,92.38,331618.0,89.4795,89.5376,89.3343,89.4311,331618.0
2024-05-13 15:30:00,92.38,92.7,92.34,92.54,466094.0,89.4311,89.7409,89.3924,89.586,466094.0
2024-05-14 09:30:00,92.72,93.71,92.72,93.53,140346.0,89.7603,90.7187,89.7603,90.5444,140346.0
2024-05-14 10:00:00,93.54,93.94,93.26,93.79,99834.0,90.5541,90.9413,90.2831,90.7961,99834.0
2024-05-14 10:30:00,93.77,93.9,93.21,93.87,92145.0,90.7768,90.9026,90.2346,90.8736,92145.0
2024-05-14 11:00:00,93.94,94.07,93.82,94.02,116671.0,90.9413,91.0672,90.8252,91.0188,116671.0
2024-05-14 11:30:00,93.99,94.01,93.74,93.9,200921.0,90.9897,91.0091,90.7477,90.9026,200921.0
2024-05-14 12:00:00,93.9,93.91,93.7,93.83,62910.0,90.9026,90.9123,90.709,90.8349,62910.0
2024-05-14 12:30:00,93.79,93.79,93.57,93.74,37033.0,90.7961,90.7961,90.5832,90.7477,37033.0
2024-05-14 13:00:00,93.78,93.79,93.51,93.61,67025.0,90.7865,90.7961,90.5251,90.6219,67025.0
2024-05-14 13:30:00,93.64,93.73,93.39,93.43,66528.0,90.6509,90.738,90.4089,90.4476,66528.0
2024-05-14 14:00:00,93.42,93.66,93.41,93.6,126415.0,90.4379,90.6703,90.4283,90.6122,126415.0
2024-05-14 14:30:00,93.59,93.76,93.52,93.75,134283.0,90.6025,90.7671,90.5348,90.7574,134283.0
2024-05-14 15:00:00,93.74,93.9,93.53,93.67,322262.0,90.7477,90.9026,90.5444,90.68,322262.0
2024-05-14 15:30:00,93.66,93.96,93.45,93.86,570002.0,90.6703,90.9607,90.467,90.8639,570002.0
2024-05-15 09:30:00,94.59,95.12,94.24,94.28,140769.0,91.5706,92.0837,91.2318,91.2705,140769.0
2024-05-15 10:00:00,94.28,94.4,93.96,94.22,119432.0,91.2705,91.3867,90.9607,91.2124,119432.0
2024-05-15 10:30:00,94.2,94.6,94.13,94.53,57592.0,91.193,91.5803,91.1253,91.5125,57592.0
2024-05-15 11:00:00,94.51,94.59,94.28,94.43,55217.0,91.4931,91.5706,91.2705,91.4157,55217.0
2024-05-15 11:30:00,94.46,94.64,94.41,94.41,55735.0,91.4447,91.619,91.3963,91.3963,55735.0
2024-05-15 12:00:00,94.41,94.77,94.33,94.77,39383.0,91.3963,91.7449,91.3189,91.7449,39383.0
2024-05-15 12:30:00,94.77,95.2,94.69,95.2,64287.0,91.7449,92.1611,91.6674,92.1611,64287.0
2024-05-15 13:00:00,95.2,95.41,95.17,95.38,78832.0,92.1611,92.3644,92.1321,92.3354,78832.0
2024-05-15 13:30:00,95.38,95.7,95.3,95.64,171264.0,92.3354,92.6452,92.2579,92.5871,171264.0
2024-05-15 14:00:00,95.62,95.69,95.29,95.39,68507.0,92.5677,92.6355,92.2483,92.3451,68507.0
2024-05-15 14:30:00,95.4,95.51,95.22,95.4,110162.0,92.3547,92.4612,92.1805,92.3547,110162.0
2024-05-15 15:00:00,95.39,95.51,95.34,95.43,107416.0,92.3451,92.4612,92.2967,92.3838,107416.0
2024-05-15 15:30:00,95.42,95.46,94.91,95.32,814871.0,92.3741,92.4128,91.8804,92.2773,814871.0
2024-05-16 09:30:00,94.96,95.7,94.76,95.39,269818.0,91.9288,92.6452,91.7352,92.3451,269818.0
2024-05-16 10:00:00,95.39,95.56,94.89,94.91,179157.0,92.3451,92.5096,91.861,91.8804,179157.0
2024-05-16 10:30:00,94.92,94.99,94.6,94.96,174095.0,91.8901,91.9578,91.5803,91.9288,174095.0
2024-05-16 11:00:00,94.95,95.5,94.85,95.12,157431.0,91.9191,92.4515,91.8223,92.0837,157431.0
2024-05-16 11:30:00,95.12,95.29,94.97,95.24,113563.0,92.0837,92.2483,91.9385,92.1998,113563.0
2024-05-16 12:00:00,95.25,95.28,95.01,95.12,121570.0,92.2095,92.2386,91.9772,92.0837,121570.0
2024-05-16 12:30:00,95.12,95.4,94.94,95.31,82709.0,92.0837,92.3547,91.9094,92.2676,82709.0
2024-05-16 13:00:00,95.32,95.32,94.8,94.99,158723.0,92.2773,92.2773,91.7739,91.9578,158723.0
2024-05-16 13:30:00,94.98,95.11,94.67,94.9,112771.0,91.9481,92.074,91.648,91.8707,112771.0
2024-05-16 14:00:00,94.89,94.93,94.55,94.65,112210.0,91.861,91.8997,91.5319,91.6287,112210.0
2024-05-16 14:30:00,94.66,94.87,94.65,94.82,143218.0,91.6384,91.8417,91.6287,91.7933,143218.0
2024-05-16 15:00:00,94.82,95.04,94.75,94.89,94809.0,91.7933,92.0062,91.7255,91.861,94809.0
2024-05-16 15:30:00,94.86,94.87,94.14,94.23,713859.0,91.832,91.8417,91.135,91.2221,713859.0
2024-05-17 09:30:00,94.56,94.62,94.26,94.42,192235.0,91.5416,91.5996,91.2511,91.406,192235.0
2024-05-17 10:00:00,94.4,94.62,94.24,94.62,110052.0,91.3867,91.5996,91.2318,91.5996,110052.0
2024-05-17 10:30:00,94.62,94.62,94.32,94.45,82817.0,91.5996,91.5996,91.3092,91.4351,82817.0
2024-05-17 11:00:00,94.46,94.55,94.27,94.38,75773.0,91.4447,91.5319,91.2608,91.3673,75773.0
2024-05-17 11:30:00,94.38,94.52,94.2,94.41,131157.0,91.3673,91.5028,91.193,91.3963,131157.0
2024-05-17 12:00:00,94.4,94.46,94.1,94.16,83787.0,91.3867,91.4447,91.0962,91.1543,83787.0
2024-05-17 12:30:00,94.15,94.28,93.95,94.09,65665.0,91.1446,91.2705,90.951,91.0866,65665.0
2024-05-17 13:00:00,94.08,94.08,93.83,93.88,79914.0,91.0769,91.0769,90.8349,90.8833,79914.0
2024-05-17 13:30:00,93.9,93.94,93.64,93.73,74005.0,90.9026,90.9413,90.6509,90.738,74005.0
2024-05-17 14:00:00,93.72,93.84,93.48,93.62,110424.0,90.7284,90.8445,90.496,90.6316,110424.0
2024-05-17 14:30:00,93.61,94.17,93.59,94.12,92604.0,90.6219,91.164,90.6025,91.1156,92604.0
2024-05-17 15:00:00,94.12,94.61,94.1,94.43,180615.0,91.1156,91.59,91.0962,91.4157,180615.0
2024-05-17 15:30:00,94.42,94.53,94.25,94.36,633424.0,91.406,91.5125,91.2414,91.3479,633424.0
2024-05-20 09:30:00,94.47,96.12,94.3,96.08,191592.0,91.4544,93.0518,91.2899,93.013,191592.0
2024-05-20 10:00:00,96.02,96.27,95.89,96.14,141438.0,92.9549,93.197,92.8291,93.0711,141438.0
2024-05-20 10:30:00,96.15,96.72,96.04,96.66,161702.0,93.0808,93.6326,92.9743,93.5745,161702.0
2024-05-20 11:00:00,96.65,96.98,96.52,96.7,168418.0,93.5648,93.8843,93.439,93.6132,168418.0
2024-05-20 11:30:00,96.74,96.99,96.63,96.99,92741.0,93.652,93.894,93.5455,93.894,92741.0
2024-05-20 12:00:00,96.99,97.4,96.99,97.08,136020.0,93.894,94.2909,93.894,93.9811,136020.0
2024-05-20 12:30:00,97.06,97.59,97.02,97.56,89402.0,93.9618,94.4748,93.923,94.4458,89402.0
2024-05-20 13:00:00,97.56,97.56,97.09,97.09,64021.0,94.4458,94.4458,93.9908,93.9908,64021.0
2024-05-20 13:30:00,97.08,97.21,96.65,96.73,169404.0,93.9811,94.107,93.5648,93.6423,169404.0
2024-05-20 14:00:00,96.71,96.71,96.08,96.36,123456.0,93.6229,93.6229,93.013,93.2841,123456.0
2024-05-20 14:30:00,96.35,96.54,96.35,96.46,94204.0,93.2744,93.4583,93.2744,93.3809,94204.0
2024-05-20 15:00:00,96.46,96.86,96.42,96.75,137245.0,93.3809,93.7681,93.3422,93.6616,137245.0
2024-05-20 15:30:00,96.75,96.88,96.26,96.47,784473.0,93.6616,93.7875,93.1873,93.3906,784473.0
2024-05-21 09:30:00,94.27,95.94,94.25,95.2,176139.0,91.6915,93.3158,91.672,92.596,176139.0
2024-05-21 10:00:00,95.21,95.87,94.94,95.76,120794.0,92.6058,93.2477,92.3432,93.1407,120794.0
2024-05-21 10:30:00,95.79,96.1,95.62,96.06,85424.0,93.1699,93.4714,93.0046,93.4325,85424.0
2024-05-21 11:00:00,96.06,96.11,95.85,95.91,66638.0,93.4325,93.4812,93.2283,93.2866,66638.0
2024-05-21 11:30:00,95.93,96.03,95.8,95.94,48207.0,93.3061,93.4033,93.1796,93.3158,48207.0
2024-05-21 12:00:00,95.92,96.03,95.78,95.98,41694.0,93.2964,93.4033,93.1602,93.3547,41694.0
2024-05-21 12:30:00,95.96,95.97,95.71,95.81,40794.0,93.3353,93.345,93.0921,93.1894,40794.0
2024-05-21 13:00:00,95.81,95.88,95.6,95.79,91723.0,93.1894,93.2574,92.9851,93.1699,91723.0
2024-05-21 13:30:00,95.77,95.8,95.41,95.59,106266.0,93.1505,93.1796,92.8003,92.9754,106266.0
2024-05-21 14:00:00,95.59,95.71,95.4,95.56,197968.0,92.9754,93.0921,92.7906,92.9462,197968.0
2024-05-21 14:30:00,95.55,95.64,95.38,95.63,86321.0,92.9365,93.024,92.7711,93.0143,86321.0
2024-05-21 15:00:00,95.64,95.77,95.55,95.69,80594.0,93.024,93.1505,92.9365,93.0726,80594.0
2024-05-21 15:30:00,95.68,96.07,95.66,95.78,601043.0,93.0629,93.4422,93.0435,93.1602,601043.0
2024-05-22 09:30:00,98.05,98.48,97.38,98.36,541135.0,95.3681,95.7863,94.7164,95.6696,541135.0
2024-05-22 10:00:00,98.36,98.4,97.18,97.7,247638.0,95.6696,95.7085,94.5219,95.0277,247638.0
2024-05-22 10:30:00,97.66,98.48,97.58,98.36,190227.0,94.9888,95.7863,94.9109,95.6696,190227.0
2024-05-22 11:00:00,98.36,98.78,98.29,98.68,143164.0,95.6696,96.0781,95.6015,95.9809,143164.0
2024-05-22 11:30:00,98.68,99.3,98.53,99.24,129166.0,95.9809,96.5839,95.835,96.5255,129166.0
2024-05-22 12:00:00,99.23,99.56,99.04,99.47,151672.0,96.5158,96.8368,96.331,96.7493,151672.0
2024-05-22 12:30:00,99.46,99.69,99.21,99.63,135997.0,96.7395,96.9632,96.4964,96.9049,135997.0
2024-05-22 13:00:00,99.61,99.67,99.42,99.55,128508.0,96.8854,96.9438,96.7006,96.8271,128508.0
2024-05-22 13:30:00,99.55,99.55,98.89,99.23,104705.0,96.8271,96.8271,96.1851,96.5158,104705.0
2024-05-22 14:00:00,99.21,99.21,98.26,98.28,112523.0,96.4964,96.4964,95.5723,95.5918,112523.0
2024-05-22 14:30:00,98.27,98.79,98.27,98.75,104141.0,95.5821,96.0879,95.5821,96.0489,104141.0
2024-05-22 15:00:00,98.74,98.92,98.44,98.88,157198.0,96.0392,96.2143,95.7474,96.1754,157198.0
2024-05-22 15:30:00,98.86,99.66,98.84,99.51,1176188.0,96.1559,96.9341,96.1365,96.7882,1176188.0
2024-05-23 09:30:00,100.14,100.3,98.56,98.8,798917.0,97.4009,97.5565,95.8641,96.0976,798917.0
2024-05-23 10:00:00,98.77,99.64,98.73,99.45,364351.0,96.0684,96.9146,96.0295,96.7298,364351.0
2024-05-23 10:30:00,99.47,99.47,97.68,97.89,261500.0,96.7493,96.7493,95.0082,95.2125,261500.0
2024-05-23 11:00:00,97.9,98.83,97.82,98.75,115770.0,95.2222,96.1268,95.1444,96.0489,115770.0
2024-05-23 11:30:00,98.74,98.97,98.6,98.85,66161.0,96.0392,96.2629,95.903,96.1462,66161.0
2024-05-23 12:00:00,98.81,99.1,98.62,99.06,69877.0,96.1073,96.3894,95.9225,96.3505,69877.0
2024-05-23 12:30:00,99.07,99.19,98.48,98.48,109614.0,96.3602,96.4769,95.7863,95.7863,109614.0
2024-05-23 13:00:00,98.47,98.58,98.06,98.34,93299.0,95.7766,95.8836,95.3778,95.6502,93299.0
2024-05-23 13:30:00,98.34,98.37,97.42,97.54,101514.0,95.6502,95.6793,94.7553,94.872,101514.0
2024-05-23 14:00:00,97.55,97.57,97.04,97.36,152622.0,94.8818,94.9012,94.3857,94.697,152622.0
2024-05-23 14:30:00,97.36,97.57,97.17,97.2,167826.0,94.697,94.9012,94.5122,94.5413,167826.0
2024-05-23 15:00:00,97.18,97.59,97.14,97.49,134351.0,94.5219,94.9207,94.483,94.8234,134351.0
2024-05-23 15:30:00,97.49,98.24,97.48,98.18,992540.0,94.8234,95.5529,94.8137,95.4945,992540.0
2024-05-24 09:30:00,100.03,100.5,99.58,99.77,276787.0,97.2939,97.7511,96.8562,97.041,276787.0
2024-05-24 10:00:00,99.73,100.57,99.72,100.48,115068.0,97.0021,97.8192,96.9924,97.7316,115068.0
2024-05-24 10:30:00,100.52,100.53,99.92,100.36,106283.0,97.7705,97.7803,97.1869,97.6149,106283.0
2024-05-24 11:00:00,100.37,100.48,100.09,100.13,90652.0,97.6246,97.7316,97.3523,97.3912,90652.0
2024-05-24 11:30:00,100.14,100.41,99.88,99.99,113527.0,97.4009,97.6635,97.148,97.255,113527.0
2024-05-24 12:00:00,99.95,100.13,99.86,99.86,61153.0,97.2161,97.3912,97.1286,97.1286,61153.0
2024-05-24 12:30:00,99.89,99.98,99.4,99.43,155097.0,97.1578,97.2453,96.6812,96.7103,155097.0
2024-05-24 13:00:00,99.44,99.48,98.88,99.08,160257.0,96.7201,96.759,96.1754,96.3699,160257.0
2024-05-24 13:30:00,99.07,99.21,98.83,99.15,112001.0,96.3602,96.4964,96.1268,96.438,112001.0
2024-05-24 14:00:00,99.15,99.18,98.84,98.96,93669.0,96.438,96.4672,96.1365,96.2532,93669.0
2024-05-24 14:30:00,98.98,99.01,98.6,98.62,135925.0,96.2727,96.3018,95.903,95.9225,135925.0
2024-05-24 15:00:00,98.62,98.63,98.37,98.46,139966.0,95.9225,95.9322,95.6793,95.7669,139966.0
2024-05-24 15:30:00,98.45,98.73,98.16,98.22,753829.0,95.7572,96.0295,95.4751,95.5334,753829.0
2024-05-28 09:30:00,97.58,98.69,97.1,98.55,279547.0,94.9109,95.9906,94.4441,95.8544,279547.0
2024-05-28 10:00:00,98.54,98.68,98.1,98.35,153544.0,95.8447,95.9809,95.4167,95.6599,153544.0
2024-05-28 10:30:00,98.35,98.93,98.28,98.75,145774.0,95.6599,96.224,95.5918,96.0489,145774.0
2024-05-28 11:00:00,98.75,98.79,98.41,98.7,108197.0,96.0489,96.0879,95.7182,96.0003,108197.0
2024-05-28 11:30:00,98.71,98.9,98.6,98.7,121736.0,96.01,96.1948,95.903,96.0003,121736.0
2024-05-28 12:00:00,98.67,98.85,98.47,98.51,79600.0,95.9711,96.1462,95.7766,95.8155,79600.0
2024-05-28 12:30:00,98.5,98.82,98.47,98.61,64475.0,95.8058,96.117,95.7766,95.9128,64475.0
2024-05-28 13:00:00,98.61,98.78,98.39,98.65,70051.0,95.9128,96.0781,95.6988,95.9517,70051.0
2024-05-28 13:30:00,98.65,98.76,98.37,98.51,96721.0,95.9517,96.0587,95.6793,95.8155,96721.0
2024-05-28 14:00:00,98.51,98.54,98.11,98.14,107698.0,95.8155,95.8447,95.4265,95.4556,107698.0
2024-05-28 14:30:00,98.13,98.13,97.56,97.87,119123.0,95.4459,95.4459,94.8915,95.193,119123.0
2024-05-28 15:00:00,97.88,98.27,97.79,98.1,126048.0,95.2027,95.5821,95.1152,95.4167,126048.0
2024-05-28 15:30:00,98.11,98.99,98.1,98.84,759136.0,95.4265,96.2824,95.4167,96.1365,759136.0
2024-05-29 09:30:00,96.09,97.49,95.97,97.18,355937.0,93.4617,94.8234,93.345,94.5219,355937.0
2024-05-29 10:00:00,97.19,97.45,96.87,97.13,178313.0,94.5316,94.7845,94.2204,94.4733,178313.0
2024-05-29 10:30:00,97.15,97.29,96.8,96.89,90797.0,94.4927,94.6289,94.1523,94.2398,90797.0
2024-05-29 11:00:00,96.87,96.92,96.22,96.29,155691.0,94.2204,94.269,93.5881,93.6562,155691.0
2024-05-29 11:30:00,96.29,96.92,96.2,96.74,158054.0,93.6562,94.269,93.5687,94.0939,158054.0
2024-05-29 12:00:00,96.74,96.74,96.31,96.53,104484.0,94.0939,94.0939,93.6757,93.8897,104484.0
2024-05-29 12:30:00,96.52,96.77,96.42,96.67,78686.0,93.8799,94.1231,93.7827,94.0258,78686.0
2024-05-29 13:00:00,96.65,96.73,96.14,96.27,127918.0,94.0064,94.0842,93.5103,93.6368,127918.0
2024-05-29 13:30:00,96.26,96.37,96.0,96.04,145950.0,93.6271,93.734,93.3742,93.4131,145950.0
2024-05-29 14:00:00,96.04,96.27,95.84,96.05,201919.0,93.4131,93.6368,93.2185,93.4228,201919.0
2024-05-29 14:30:00,96.03,96.05,95.73,95.95,153314.0,93.4033,93.4228,93.1115,93.3255,153314.0
2024-05-29 15:00:00,95.96,96.16,95.8,95.97,269419.0,93.3353,93.5298,93.1796,93.345,269419.0
2024-05-29 15:30:00,95.96,96.23,95.45,95.55,1350133.0,93.3353,93.5979,92.8392,92.9365,1350133.0
2024-05-30 09:30:00,95.56,96.18,95.49,95.92,430877.0,92.9462,93.5492,92.8781,93.2964,430877.0
2024-05-30 10:00:00,95.93,96.81,95.78,96.66,215766.0,93.3061,94.162,93.1602,94.0161,215766.0
2024-05-30 10:30:00,96.63,96.88,96.11,96.12,238617.0,93.9869,94.2301,93.4812,93.4909,238617.0
2024-05-30 11:00:00,96.14,96.16,95.62,96.1,145382.0,93.5103,93.5298,93.0046,93.4714,145382.0
2024-05-30 11:30:00,96.09,96.3,95.91,96.16,103861.0,93.4617,93.666,93.2866,93.5298,103861.0
2024-05-30 12:00:00,96.17,96.71,96.16,96.61,102542.0,93.5395,94.0647,93.5298,93.9675,102542.0
2024-05-30 12:30:00,96.63,96.75,96.45,96.52,76069.0,93.9869,94.1036,93.8119,93.8799,76069.0
2024-05-30 13:00:00,96.53,96.72,96.07,96.1,114905.0,93.8897,94.0745,93.4422,93.4714,114905.0
2024-05-30 13:30:00,96.09,96.57,96.08,96.15,116081.0,93.4617,93.9286,93.452,93.5201,116081.0
2024-05-30 14:00:00,96.15,96.15,95.8,96.1,96170.0,93.5201,93.5201,93.1796,93.4714,96170.0
2024-05-30 14:30:00,96.08,96.43,96.08,96.42,101565.0,93.452,93.7924,93.452,93.7827,101565.0
2024-05-30 15:00:00,96.43,96.84,96.34,96.43,192583.0,93.7924,94.1912,93.7049,93.7924,192583.0
2024-05-30 15:30:00,96.45,96.74,95.74,96.31,718383.0,93.8119,94.0939,93.1213,93.6757,718383.0
2024-05-31 09:30:00,96.49,97.28,96.0,96.69,123217.0,93.8508,94.6192,93.3742,94.0453,123217.0
2024-05-31 10:00:00,96.68,96.69,95.44,95.57,194746.0,94.0356,94.0453,92.8295,92.9559,194746.0
2024-05-31 10:30:00,95.55,95.55,94.77,94.96,108301.0,92.9365,92.9365,92.1778,92.3626,108301.0
2024-05-31 11:00:00,94.98,95.04,94.48,94.64,132054.0,92.3821,92.4404,91.8957,92.0514,132054.0
2024-05-31 11:30:00,94.6,94.6,94.02,94.07,105813.0,92.0125,92.0125,91.4483,91.497,105813.0
2024-05-31 12:00:00,94.05,94.25,93.77,94.11,173756.0,91.4775,91.672,91.2052,91.5359,173756.0
2024-05-31 12:30:00,94.11,94.38,93.87,94.34,117188.0,91.5359,91.7985,91.3024,91.7596,117188.0
2024-05-31 13:00:00,94.33,94.94,94.3,94.9,126262.0,91.7498,92.3432,91.7207,92.3043,126262.0
2024-05-31 13:30:00,94.9,95.22,94.61,94.62,103117.0,92.3043,92.6155,92.0222,92.0319,103117.0
2024-05-31 14:00:00,94.62,94.69,94.48,94.6,183261.0,92.0319,92.1,91.8957,92.0125,183261.0
2024-05-31 14:30:00,94.61,94.96,94.48,94.89,80878.0,92.0222,92.3626,91.8957,92.2945,80878.0
2024-05-31 15:00:00,94.87,95.81,94.79,95.72,139251.0,92.2751,93.1894,92.1973,93.1018,139251.0
2024-05-31 15:30:00,95.69,97.4,95.68,97.23,1025943.0,93.0726,94.7359,93.0629,94.5705,1025943.0
2024-06-03 09:30:00,97.73,98.1,96.27,96.33,165232.0,95.0568,95.4167,93.6368,93.6951,165232.0
2024-06-03 10:00:00,96.34,96.94,96.22,96.71,139630.0,93.7049,94.2885,93.5881,94.0647,139630.0
2024-06-03 10:30:00,96.69,96.69,95.14,95.45,167375.0,94.0453,94.0453,92.5377,92.8392,167375.0
2024-06-03 11:00:00,95.44,96.0,95.36,95.74,256312.0,92.8295,93.3742,92.7517,93.1213,256312.0
2024-06-03 11:30:00,95.73,95.89,95.26,95.59,146938.0,93.1115,93.2672,92.6544,92.9754,146938.0
2024-06-03 12:00:00,95.59,95.71,94.88,94.95,81078.0,92.9754,93.0921,92.2848,92.3529,81078.0
2024-06-03 12:30:00,94.94,94.97,94.33,94.43,85619.0,92.3432,92.3723,91.7498,91.8471,85619.0
2024-06-03 13:00:00,94.41,94.84,94.19,94.82,133017.0,91.8277,92.2459,91.6137,92.2264,133017.0
2024-06-03 13:30:00,94.82,95.23,94.8,95.03,97854.0,92.2264,92.6252,92.207,92.4307,97854.0
2024-06-03 14:00:00,95.05,95.36,94.98,95.04,82385.0,92.4501,92.7517,92.3821,92.4404,82385.0
2024-06-03 14:30:00,95.01,95.47,94.88,95.08,270591.0,92.4112,92.8587,92.2848,92.4793,270591.0
2024-06-03 15:00:00,95.08,95.16,94.81,95.02,219299.0,92.4793,92.5571,92.2167,92.421,219299.0
2024-06-03 15:30:00,95.03,95.63,94.84,95.63,459541.0,92.4307,93.0143,92.2459,93.0143,459541.0
2024-06-04 09:30:00,95.14,95.6,94.93,95.17,174067.0,92.5377,92.9851,92.3334,92.5669,174067.0
2024-06-04 10:00:00,95.19,95.54,95.0,95.41,103212.0,92.5863,92.9267,92.4015,92.8003,103212.0
2024-06-04 10:30:00,95.38,95.55,95.13,95.18,79593.0,92.7711,92.9365,92.528,92.5766,79593.0
2024-06-04 11:00:00,95.18,95.62,95.02,95.04,88427.0,92.5766,93.0046,92.421,92.4404,88427.0
2024-06-04 11:30:00,95.0,95.01,94.63,94.67,71507.0,92.4015,92.4112,92.0416,92.0805,71507.0
2024-06-04 12:00:00,94.65,94.66,94.24,94.57,47818.0,92.0611,92.0708,91.6623,91.9833,47818.0
2024-06-04 12:30:00,94.56,94.76,94.35,94.61,79096.0,91.9736,92.1681,91.7693,92.0222,79096.0
2024-06-04 13:00:00,94.63,94.66,94.31,94.64,50995.0,92.0416,92.0708,91.7304,92.0514,50995.0
2024-06-04 13:30:00,94.65,94.67,94.31,94.38,64540.0,92.0611,92.0805,91.7304,91.7985,64540.0
2024-06-04 14:00:00,94.38,94.75,94.37,94.73,407591.0,91.7985,92.1584,91.7887,92.1389,407591.0
2024-06-04 14:30:00,94.73,94.86,94.39,94.52,439257.0,92.1389,92.2653,91.8082,91.9346,439257.0
2024-06-04 15:00:00,94.52,94.53,93.85,93.89,317844.0,91.9346,91.9444,91.283,91.3219,317844.0
2024-06-04 15:30:00,93.89,94.52,93.7,93.99,1524350.0,91.3219,91.9346,91.1371,91.4191,1524350.0
2024-06-05 09:30:00,94.42,94.9,94.19,94.34,496104.0,91.8374,92.3043,91.6137,91.7596,496104.0
2024-06-05 10:00:00,94.37,94.57,93.91,94.31,1199858.0,91.7887,91.9833,91.3413,91.7304,1199858.0
2024-06-05 10:30:00,94.31,94.69,94.02,94.19,221867.0,91.7304,92.1,91.4483,91.6137,221867.0
2024-06-05 11:00:00,94.2,94.29,93.72,93.87,153312.0,91.6234,91.7109,91.1565,91.3024,153312.0
2024-06-05 11:30:00,93.9,94.45,93.88,94.26,285423.0,91.3316,91.8666,91.3122,91.6818,285423.0
2024-06-05 12:00:00,94.26,94.67,94.2,94.22,752042.0,91.6818,92.0805,91.6234,91.6429,752042.0
2024-06-05 12:30:00,94.2,94.47,94.05,94.29,600646.0,91.6234,91.886,91.4775,91.7109,600646.0
2024-06-05 13:00:00,94.25,94.42,94.02,94.32,1107075.0,91.672,91.8374,91.4483,91.7401,1107075.0
2024-06-05 13:30:00,94.31,94.47,94.01,94.11,910893.0,91.7304,91.886,91.4386,91.5359,910893.0
2024-06-05 14:00:00,94.11,94.77,93.96,94.67,697291.0,91.5359,92.1778,91.39,92.0805,697291.0
2024-06-05 14:30:00,94.66,94.99,94.28,94.8,1276100.0,92.0708,92.3918,91.7012,92.207,1276100.0
2024-06-05 15:00:00,94.78,94.83,94.2,94.38,769110.0,92.1875,92.2362,91.6234,91.7985,769110.0
2024-06-05 15:30:00,94.4,94.81,94.24,94.3,2116500.0,91.8179,92.2167,91.6623,91.7207,2116500.0
2024-06-06 09:30:00,93.38,93.56,92.83,93.07,313713.0,90.8258,91.0009,90.2909,90.5243,313713.0
2024-06-06 10:00:00,93.13,93.46,92.69,93.18,192607.0,90.5827,90.9036,90.1547,90.6313,192607.0
2024-06-06 10:30:00,93.16,93.57,92.87,92.92,225339.0,90.6118,91.0106,90.3298,90.3784,225339.0
2024-06-06 11:00:00,92.88,93.05,92.82,92.97,136512.0,90.3395,90.5049,90.2811,90.427,136512.0
2024-06-06 11:30:00,92.98,93.18,92.87,93.11,115748.0,90.4368,90.6313,90.3298,90.5632,115748.0
2024-06-06 12:00:00,93.12,93.13,92.77,92.92,148359.0,90.5729,90.5827,90.2325,90.3784,148359.0
2024-06-06 12:30:00,92.93,93.3,92.77,93.15,673804.0,90.3881,90.748,90.2325,90.6021,673804.0
2024-06-06 13:00:00,93.14,93.44,93.09,93.3,127567.0,90.5924,90.8842,90.5438,90.748,127567.0
2024-06-06 13:30:00,93.29,93.36,92.99,93.09,185252.0,90.7383,90.8064,90.4465,90.5438,185252.0
2024-06-06 14:00:00,93.1,93.16,92.71,92.95,1270518.0,90.5535,90.6118,90.1742,90.4076,1270518.0
2024-06-06 14:30:00,92.93,93.05,92.64,92.88,482498.0,90.3881,90.5049,90.1061,90.3395,482498.0
2024-06-06 15:00:00,92.87,93.53,92.81,93.43,1107180.0,90.3298,90.9717,90.2714,90.8745,1107180.0
2024-06-06 15:30:00,93.43,93.68,93.07,93.35,1293820.0,90.8745,91.1176,90.5243,90.7966,1293820.0
2024-06-07 09:30:00,93.11,93.58,92.56,93.23,151199.0,90.5632,91.0204,90.0283,90.6799,151199.0
2024-06-07 10:00:00,93.21,93.5,92.94,93.13,153833.0,90.6605,90.9425,90.3979,90.5827,153833.0
2024-06-07 10:30:00,93.12,93.79,93.04,93.63,130714.0,90.5729,91.2246,90.4951,91.069,130714.0
2024-06-07 11:00:00,93.64,93.65,93.02,93.1,174195.0,91.0787,91.0884,90.4757,90.5535,174195.0
2024-06-07 11:30:00,93.09,93.26,93.02,93.2,124201.0,90.5438,90.7091,90.4757,90.6508,124201.0
2024-06-07 12:00:00,93.2,93.41,93.05,93.34,97715.0,90.6508,90.855,90.5049,90.7869,97715.0
2024-06-07 12:30:00,93.34,93.37,92.99,93.17,87058.0,90.7869,90.8161,90.4465,90.6216,87058.0
2024-06-07 13:00:00,93.15,93.77,92.98,93.75,173376.0,90.6021,91.2052,90.4368,91.1857,173376.0
2024-06-07 13:30:00,93.75,93.76,93.3,93.3,77458.0,91.1857,91.1954,90.748,90.748,77458.0
2024-06-07 14:00:00,93.29,93.29,92.47,92.86,100467.0,90.7383,90.7383,89.9407,90.3201,100467.0
2024-06-07 14:30:00,92.86,93.02,92.63,92.66,91901.0,90.3201,90.4757,90.0963,90.1255,91901.0
2024-06-07 15:00:00,92.64,92.86,92.33,92.62,151083.0,90.1061,90.3201,89.8045,90.0866,151083.0
2024-06-07 15:30:00,92.63,93.27,92.54,92.85,522642.0,90.0963,90.7188,90.0088,90.3103,522642.0
2024-06-10 09:30:00,92.27,93.15,91.93,93.03,201798.0,89.7462,90.6021,89.4155,90.4854,201798.0
2024-06-10 10:00:00,93.05,93.67,93.02,93.29,137146.0,90.5049,91.1079,90.4757,90.7383,137146.0
2024-06-10 10:30:00,93.3,93.68,93.3,93.44,150720.0,90.748,91.1176,90.748,90.8842,150720.0
2024-06-10 11:00:00,93.45,93.92,93.26,93.89,145058.0,90.8939,91.3511,90.7091,91.3219,145058.0
2024-06-10 11:30:00,93.9,93.97,93.56,93.74,130350.0,91.3316,91.3997,91.0009,91.176,130350.0
2024-06-10 12:00:00,93.71,94.48,93.69,94.47,179910.0,91.1468,91.8957,91.1273,91.886,179910.0
2024-06-10 12:30:00,94.48,94.58,94.13,94.18,123081.0,91.8957,91.993,91.5553,91.6039,123081.0
2024-06-10 13:00:00,94.17,94.36,94.03,94.23,138867.0,91.5942,91.779,91.458,91.6526,138867.0
2024-06-10 13:30:00,94.23,94.86,94.16,94.69,225508.0,91.6526,92.2653,91.5845,92.1,225508.0
2024-06-10 14:00:00,94.69,94.7,94.26,94.28,175970.0,92.1,92.1097,91.6818,91.7012,175970.0
2024-06-10 14:30:00,94.28,94.43,94.19,94.34,150820.0,91.7012,91.8471,91.6137,91.7596,150820.0
2024-06-10 15:00:00,94.32,94.57,94.24,94.53,189543.0,91.7401,91.9833,91.6623,91.9444,189543.0
2024-06-10 15:30:00,94.52,94.53,93.99,94.3,690119.0,91.9346,91.9444,91.4191,91.7207,690119.0
2024-06-11 09:30:00,93.54,93.93,92.68,92.68,133462.0,90.9815,91.3608,90.145,90.145,133462.0
2024-06-11 10:00:00,92.66,93.28,92.57,93.2,106563.0,90.1255,90.7286,90.038,90.6508,106563.0
2024-06-11 10:30:00,93.22,93.52,93.14,93.43,116779.0,90.6702,90.962,90.5924,90.8745,116779.0
2024-06-11 11:00:00,93.43,93.45,92.95,93.12,81743.0,90.8745,90.8939,90.4076,90.5729,81743.0
2024-06-11 11:30:00,93.11,93.23,92.76,93.04,85043.0,90.5632,90.6799,90.2228,90.4951,85043.0
2024-06-11 12:00:00,93.02,93.27,92.99,93.16,41142.0,90.4757,90.7188,90.4465,90.6118,41142.0
2024-06-11 12:30:00,93.17,93.45,93.17,93.34,60019.0,90.6216,90.8939,90.6216,90.7869,60019.0
2024-06-11 13:00:00,93.34,93.5,93.17,93.25,53612.0,90.7869,90.9425,90.6216,90.6994,53612.0
2024-06-11 13:30:00,93.25,93.66,93.19,93.6,69732.0,90.6994,91.0982,90.641,91.0398,69732.0
2024-06-11 14:00:00,93.6,93.75,93.41,93.75,59721.0,91.0398,91.1857,90.855,91.1857,59721.0
2024-06-11 14:30:00,93.77,93.81,93.54,93.73,89330.0,91.2052,91.2441,90.9815,91.1663,89330.0
2024-06-11 15:00:00,93.76,93.77,93.44,93.57,91294.0,91.1954,91.2052,90.8842,91.0106,91294.0
2024-06-11 15:30:00,93.56,93.59,93.29,93.53,336565.0,91.0009,91.0301,90.7383,90.9717,336565.0
2024-06-12 09:30:00,95.01,96.24,94.88,96.0,336024.0,92.4112,93.6076,92.2848,93.3742,336024.0
2024-06-12 10:00:00,96.03,96.03,95.44,95.5,206450.0,93.4033,93.4033,92.8295,92.8878,206450.0
2024-06-12 10:30:00,95.49,95.49,94.7,94.81,124665.0,92.8781,92.8781,92.1097,92.2167,124665.0
2024-06-12 11:00:00,94.8,95.16,94.74,95.07,100287.0,92.207,92.5571,92.1486,92.4696,100287.0
2024-06-12 11:30:00,95.07,95.14,94.72,94.84,83902.0,92.4696,92.5377,92.1292,92.2459,83902.0
2024-06-12 12:00:00,94.8,94.9,94.55,94.63,95167.0,92.207,92.3043,91.9638,92.0416,95167.0
2024-06-12 12:30:00,94.64,94.73,94.44,94.68,78266.0,92.0514,92.1389,91.8568,92.0903,78266.0
2024-06-12 13:00:00,94.69,95.04,94.68,94.91,72802.0,92.1,92.4404,92.0903,92.314,72802.0
2024-06-12 13:30:00,94.91,94.94,94.54,94.74,85094.0,92.314,92.3432,91.9541,92.1486,85094.0
2024-06-12 14:00:00,94.72,94.9,94.24,94.52,133518.0,92.1292,92.3043,91.6623,91.9346,133518.0
2024-06-12 14:30:00,94.55,94.7,93.92,94.2,142911.0,91.9638,92.1097,91.3511,91.6234,142911.0
2024-06-12 15:00:00,94.16,94.35,93.7,93.75,152961.0,91.5845,91.7693,91.1371,91.1857,152961.0
2024-06-12 15:30:00,93.76,94.65,93.23,94.53,859094.0,91.1954,92.0611,90.6799,91.9444,859094.0
2024-06-13 09:30:00,91.88,93.52,91.76,92.45,238621.0,89.3669,90.962,89.2501,89.9213,238621.0
2024-06-13 10:00:00,92.48,92.65,91.9,92.38,180046.0,89.9504,90.1158,89.3863,89.8532,180046.0
2024-06-13 10:30:00,92.37,92.58,92.21,92.42,118053.0,89.8435,90.0477,89.6878,89.8921,118053.0
2024-06-13 11:00:00,92.43,92.82,92.18,92.76,97499.0,89.9018,90.2811,89.6587,90.2228,97499.0
2024-06-13 11:30:00,92.78,93.13,92.75,93.03,98649.0,90.2422,90.5827,90.2131,90.4854,98649.0
2024-06-13 12:00:00,93.04,93.11,92.74,92.79,104526.0,90.4951,90.5632,90.2033,90.252,104526.0
2024-06-13 12:30:00,92.78,93.05,92.73,92.87,53286.0,90.2422,90.5049,90.1936,90.3298,53286.0
2024-06-13 13:00:00,92.88,93.04,92.81,92.88,47031.0,90.3395,90.4951,90.2714,90.3395,47031.0
2024-06-13 13:30:00,92.86,93.07,92.76,92.83,73613.0,90.3201,90.5243,90.2228,90.2909,73613.0
2024-06-13 14:00:00,92.83,93.07,92.76,93.04,58886.0,90.2909,90.5243,90.2228,90.4951,58886.0
2024-06-13 14:30:00,93.03,93.32,93.02,93.21,62369.0,90.4854,90.7675,90.4757,90.6605,62369.0
2024-06-13 15:00:00,93.18,93.32,92.99,93.02,87301.0,90.6313,90.7675,90.4465,90.4757,87301.0
2024-06-13 15:30:00,93.0,93.05,92.74,92.77,360925.0,90.4562,90.5049,90.2033,90.2325,360925.0
2024-06-14 09:30:00,91.28,92.51,90.94,91.06,275161.0,88.7833,89.9796,88.4526,88.5693,275161.0
2024-06-14 10:00:00,91.0,91.12,90.62,91.06,139190.0,88.5109,88.6276,88.1413,88.5693,139190.0
2024-06-14 10:30:00,91.02,91.2,90.8,91.0,101331.0,88.5304,88.7055,88.3164,88.5109,101331.0
2024-06-14 11:00:00,91.0,91.39,90.86,91.23,153586.0,88.5109,88.8903,88.3748,88.7346,153586.0
2024-06-14 11:30:00,91.25,91.58,90.97,91.44,194538.0,88.7541,89.0751,88.4817,88.9389,194538.0
2024-06-14 12:00:00,91.42,91.56,91.26,91.42,76959.0,88.9194,89.0556,88.7638,88.9194,76959.0
2024-06-14 12:30:00,91.43,91.64,91.37,91.53,64806.0,88.9292,89.1334,88.8708,89.0264,64806.0
2024-06-14 13:00:00,91.52,91.9,91.49,91.67,54410.0,89.0167,89.3863,88.9875,89.1626,54410.0
2024-06-14 13:30:00,91.66,91.89,91.62,91.72,63452.0,89.1529,89.3766,89.114,89.2112,63452.0
2024-06-14 14:00:00,91.73,91.84,91.54,91.73,65069.0,89.221,89.328,89.0362,89.221,65069.0
2024-06-14 14:30:00,91.73,91.82,91.58,91.76,92187.0,89.221,89.3085,89.0751,89.2501,92187.0
2024-06-14 15:00:00,91.76,91.78,91.56,91.65,87780.0,89.2501,89.2696,89.0556,89.1431,87780.0
2024-06-14 15:30:00,91.63,91.63,91.09,91.36,475322.0,89.1237,89.1237,88.5985,88.8611,475322.0
2024-06-17 09:30:00,91.4,91.4,90.43,90.99,243081.0,88.9,88.9,87.9565,88.5012,243081.0
2024-06-17 10:00:00,91.06,91.1,90.13,90.2,96276.0,88.5693,88.6082,87.6647,87.7328,96276.0
2024-06-17 10:30:00,90.2,90.38,89.99,90.26,100567.0,87.7328,87.9079,87.5286,87.7912,100567.0
2024-06-17 11:00:00,90.27,90.5,90.15,90.21,163251.0,87.8009,88.0246,87.6842,87.7425,163251.0
2024-06-17 11:30:00,90.19,90.25,89.89,90.04,99376.0,87.7231,87.7814,87.4313,87.5772,99376.0
2024-06-17 12:00:00,89.98,90.28,89.9,90.28,104551.0,87.5188,87.8106,87.441,87.8106,104551.0
2024-06-17 12:30:00,90.27,90.35,90.09,90.16,121239.0,87.8009,87.8787,87.6258,87.6939,121239.0
2024-06-17 13:00:00,90.16,90.32,90.06,90.25,73660.0,87.6939,87.8495,87.5966,87.7814,73660.0
2024-06-17 13:30:00,90.25,90.72,90.21,90.64,417771.0,87.7814,88.2386,87.7425,88.1608,417771.0
2024-06-17 14:00:00,90.64,90.74,90.4,90.54,168491.0,88.1608,88.258,87.9273,88.0635,168491.0
2024-06-17 14:30:00,90.55,90.82,90.5,90.65,105483.0,88.0732,88.3358,88.0246,88.1705,105483.0
2024-06-17 15:00:00,90.64,90.64,90.39,90.59,165035.0,88.1608,88.1608,87.9176,88.1121,165035.0
2024-06-17 15:30:00,90.58,91.26,90.45,90.99,660690.0,88.1024,88.7638,87.976,88.5012,660690.0
2024-06-18 09:30:00,90.94,92.0,90.2,91.45,262328.0,88.4526,89.4836,87.7328,88.9486,262328.0
2024-06-18 10:00:00,91.4,91.95,91.25,91.84,162645.0,88.9,89.4349,88.7541,89.328,162645.0
2024-06-18 10:30:00,91.83,92.13,91.68,91.99,159368.0,89.3182,89.61,89.1723,89.4738,159368.0
2024-06-18 11:00:00,92.01,92.27,91.84,92.04,146862.0,89.4933,89.7462,89.328,89.5225,146862.0
2024-06-18 11:30:00,92.03,92.16,91.91,92.1,83506.0,89.5128,89.6392,89.396,89.5808,83506.0
2024-06-18 12:00:00,92.08,92.24,92.03,92.08,77591.0,89.5614,89.717,89.5128,89.5614,77591.0
2024-06-18 12:30:00,92.1,92.18,91.96,92.08,52553.0,89.5808,89.6587,89.4447,89.5614,52553.0
2024-06-18 13:00:00,92.07,92.45,91.98,92.44,79529.0,89.5517,89.9213,89.4641,89.9115,79529.0
2024-06-18 13:30:00,92.45,92.69,92.37,92.5,90768.0,89.9213,90.1547,89.8435,89.9699,90768.0
2024-06-18 14:00:00,92.5,92.63,92.34,92.55,103739.0,89.9699,90.0963,89.8143,90.0185,103739.0
2024-06-18 14:30:00,92.56,92.84,92.43,92.81,91917.0,90.0283,90.3006,89.9018,90.2714,91917.0
2024-06-18 15:00:00,92.82,93.06,92.54,92.97,163623.0,90.2811,90.5146,90.0088,90.427,163623.0
2024-06-18 15:30:00,92.96,93.69,92.86,93.44,776415.0,90.4173,91.1273,90.3201,90.8842,776415.0
2024-06-20 09:30:00,92.36,92.77,91.34,91.69,329251.0,89.8337,90.2325,88.8416,89.1821,329251.0
2024-06-20 10:00:00,91.78,91.8,91.17,91.47,180638.0,89.2696,89.289,88.6763,88.9681,180638.0
2024-06-20 10:30:00,91.42,91.53,90.91,91.34,211144.0,88.9194,89.0264,88.4234,88.8416,211144.0
2024-06-20 11:00:00,91.34,91.42,90.92,91.0,132350.0,88.8416,88.9194,88.4331,88.5109,132350.0
2024-06-20 11:30:00,90.91,90.95,90.51,90.53,111455.0,88.4234,88.4623,88.0343,88.0538,111455.0
2024-06-20 12:00:00,90.5,90.63,89.83,89.84,343729.0,88.0246,88.151,87.3729,87.3827,343729.0
2024-06-20 12:30:00,89.83,89.96,89.56,89.74,245991.0,87.3729,87.4994,87.1103,87.2854,245991.0
2024-06-20 13:00:00,89.74,89.83,89.03,89.11,243289.0,87.2854,87.3729,86.5948,86.6726,243289.0
2024-06-20 13:30:00,89.11,89.28,88.78,89.27,184101.0,86.6726,86.838,86.3516,86.8282,184101.0
2024-06-20 14:00:00,89.26,89.44,89.04,89.1,264811.0,86.8185,86.9936,86.6045,86.6629,264811.0
2024-06-20 14:30:00,89.1,89.17,88.64,88.64,249336.0,86.6629,86.731,86.2155,86.2155,249336.0
2024-06-20 15:00:00,88.64,88.92,88.36,88.9,354708.0,86.2155,86.4878,85.9431,86.4684,354708.0
2024-06-20 15:30:00,88.91,89.85,88.64,89.01,1255885.0,86.4781,87.3924,86.2155,86.5754,1255885.0
2024-06-21 09:30:00,89.6,89.89,88.75,89.59,867692.0,87.1492,87.4313,86.3225,87.1395,867692.0
2024-06-21 10:00:00,89.59,90.56,89.59,90.5,195267.0,87.1395,88.083,87.1395,88.0246,195267.0
2024-06-21 10:30:00,90.48,91.0,90.26,90.98,177880.0,88.0051,88.5109,87.7912,88.4915,177880.0
2024-06-21 11:00:00,90.95,91.4,90.95,91.29,199370.0,88.4623,88.9,88.4623,88.793,199370.0
2024-06-21 11:30:00,91.28,91.67,91.04,91.67,164046.0,88.7833,89.1626,88.5498,89.1626,164046.0
2024-06-21 12:00:00,91.67,91.67,91.21,91.31,135935.0,89.1626,89.1626,88.7152,88.8124,135935.0
2024-06-21 12:30:00,91.31,91.53,91.16,91.39,205577.0,88.8124,89.0264,88.6665,88.8903,205577.0
2024-06-21 13:00:00,91.37,91.55,91.31,91.37,97144.0,88.8708,89.0459,88.8124,88.8708,97144.0
2024-06-21 13:30:00,91.38,91.5,91.28,91.31,81896.0,88.8805,88.9973,88.7833,88.8124,81896.0
2024-06-21 14:00:00,91.32,91.47,91.25,91.44,103259.0,88.8222,88.9681,88.7541,88.9389,103259.0
2024-06-21 14:30:00,91.44,91.46,91.17,91.26,97339.0,88.9389,88.9583,88.6763,88.7638,97339.0
2024-06-21 15:00:00,91.26,91.61,91.26,91.56,137898.0,88.7638,89.1042,88.7638,89.0556,137898.0
2024-06-21 15:30:00,91.57,92.03,91.4,91.54,956729.0,89.0653,89.5128,88.9,89.0362,956729.0
2024-06-24 09:30:00,90.83,90.83,89.56,90.7,213308.0,88.3456,88.3456,87.1103,88.2191,213308.0
2024-06-24 10:00:00,90.66,91.3,90.66,91.12,97483.0,88.1802,88.8027,88.1802,88.6276,97483.0
2024-06-24 10:30:00,91.15,91.46,90.93,91.25,113318.0,88.6568,88.9583,88.4428,88.7541,113318.0
2024-06-24 11:00:00,91.26,91.33,90.59,90.73,103805.0,88.7638,88.8319,88.1121,88.2483,103805.0
2024-06-24 11:30:00,90.67,90.67,90.03,90.3,48674.0,88.19,88.19,87.5675,87.8301,48674.0
2024-06-24 12:00:00,90.29,90.35,89.95,89.97,64326.0,87.8203,87.8787,87.4896,87.5091,64326.0
2024-06-24 12:30:00,89.96,90.01,89.52,89.64,63976.0,87.4994,87.548,87.0714,87.1881,63976.0
2024-06-24 13:00:00,89.63,89.69,89.32,89.44,123238.0,87.1784,87.2368,86.8769,86.9936,123238.0
2024-06-24 13:30:00,89.45,89.47,89.11,89.19,90923.0,87.0033,87.0228,86.6726,86.7504,90923.0
2024-06-24 14:00:00,89.19,89.38,89.13,89.31,105207.0,86.7504,86.9352,86.6921,86.8672,105207.0
2024-06-24 14:30:00,89.3,89.85,89.16,89.7,224856.0,86.8574,87.3924,86.7213,87.2465,224856.0
2024-06-24 15:00:00,89.69,90.12,89.68,89.87,100097.0,87.2368,87.655,87.227,87.4118,100097.0
2024-06-24 15:30:00,89.88,89.95,89.0,89.16,504843.0,87.4216,87.4896,86.5656,86.7213,504843.0
2024-06-25 09:30:00,89.62,89.8,88.16,88.99,189930.0,87.1687,87.3437,85.7486,86.5559,189930.0
2024-06-25 10:00:00,88.97,89.7,88.88,89.3,119551.0,86.5365,87.2465,86.4489,86.8574,119551.0
2024-06-25 10:30:00,89.35,89.36,88.59,88.81,103735.0,86.9061,86.9158,86.1668,86.3808,103735.0
2024-06-25 11:00:00,88.83,89.49,88.83,89.43,95752.0,86.4003,87.0422,86.4003,86.9839,95752.0
2024-06-25 11:30:00,89.45,89.62,89.3,89.47,106820.0,87.0033,87.1687,86.8574,87.0228,106820.0
2024-06-25 12:00:00,89.47,89.53,89.27,89.41,72105.0,87.0228,87.0811,86.8282,86.9644,72105.0
2024-06-25 12:30:00,89.37,89.38,88.95,89.02,69490.0,86.9255,86.9352,86.517,86.5851,69490.0
2024-06-25 13:00:00,88.98,89.23,88.89,89.19,50698.0,86.5462,86.7893,86.4586,86.7504,50698.0
2024-06-25 13:30:00,89.17,89.59,89.12,89.45,58060.0,86.731,87.1395,86.6823,87.0033,58060.0
2024-06-25 14:00:00,89.46,89.8,89.45,89.77,83918.0,87.013,87.3437,87.0033,87.3146,83918.0
2024-06-25 14:30:00,89.76,89.77,89.52,89.58,62597.0,87.3048,87.3146,87.0714,87.1298,62597.0
2024-06-25 15:00:00,89.56,89.56,89.11,89.38,143353.0,87.1103,87.1103,86.6726,86.9352,143353.0
2024-06-25 15:30:00,89.37,89.5,89.04,89.14,549982.0,86.9255,87.052,86.6045,86.7018,549982.0
2024-06-26 09:30:00,88.96,89.63,88.7,89.43,150602.0,86.5267,87.1784,86.2738,86.9839,150602.0
2024-06-26 10:00:00,89.47,90.05,89.36,89.81,144814.0,87.0228,87.5869,86.9158,87.3535,144814.0
2024-06-26 10:30:00,89.81,89.94,89.58,89.74,123640.0,87.3535,87.4799,87.1298,87.2854,123640.0
2024-06-26 11:00:00,89.74,89.82,89.37,89.74,126976.0,87.2854,87.3632,86.9255,87.2854,126976.0
2024-06-26 11:30:00,89.74,90.15,89.65,90.07,103676.0,87.2854,87.6842,87.1979,87.6064,103676.0
2024-06-26 12:00:00,90.08,90.1,89.59,89.76,116637.0,87.6161,87.6355,87.1395,87.3048,116637.0
2024-06-26 12:30:00,89.76,89.77,89.32,89.45,137719.0,87.3048,87.3146,86.8769,87.0033,137719.0
2024-06-26 13:00:00,89.42,89.5,89.12,89.31,92338.0,86.9741,87.052,86.6823,86.8672,92338.0
2024-06-26 13:30:00,89.28,89.42,89.17,89.18,68938.0,86.838,86.9741,86.731,86.7407,68938.0
2024-06-26 14:00:00,89.18,89.23,89.06,89.19,79990.0,86.7407,86.7893,86.624,86.7504,79990.0
2024-06-26 14:30:00,89.2,89.38,89.12,89.2,90107.0,86.7602,86.9352,86.6823,86.7602,90107.0
2024-06-26 15:00:00,89.2,89.34,89.1,89.33,100209.0,86.7602,86.8963,86.6629,86.8866,100209.0
2024-06-26 15:30:00,89.32,90.33,89.28,90.03,554898.0,86.8769,87.8593,86.838,87.5675,554898.0
2024-06-27 09:30:00,89.65,89.66,89.0,89.25,144421.0,87.1979,87.2076,86.5656,86.8088,144421.0
2024-06-27 10:00:00,89.27,89.87,89.22,89.71,223847.0,86.8282,87.4118,86.7796,87.2562,223847.0
2024-06-27 10:30:00,89.71,90.05,88.94,89.0,239220.0,87.2562,87.5869,86.5073,86.5656,239220.0
2024-06-27 11:00:00,88.98,88.98,88.4,88.47,394297.0,86.5462,86.5462,85.982,86.0501,394297.0
2024-06-27 11:30:00,88.42,88.87,88.3,88.84,177088.0,86.0015,86.4392,85.8848,86.41,177088.0
2024-06-27 12:00:00,88.78,88.78,88.45,88.55,207620.0,86.3516,86.3516,86.0307,86.1279,207620.0
2024-06-27 12:30:00,88.53,88.69,88.46,88.46,92797.0,86.1085,86.2641,86.0404,86.0404,92797.0
2024-06-27 13:00:00,88.46,88.71,88.46,88.63,74283.0,86.0404,86.2836,86.0404,86.2058,74283.0
2024-06-27 13:30:00,88.63,89.02,88.57,88.81,84735.0,86.2058,86.5851,86.1474,86.3808,84735.0
2024-06-27 14:00:00,88.8,89.03,88.58,88.85,520645.0,86.3711,86.5948,86.1571,86.4197,520645.0
2024-06-27 14:30:00,88.85,89.47,88.84,89.33,157674.0,86.4197,87.0228,86.41,86.8866,157674.0
2024-06-27 15:00:00,89.34,89.41,89.22,89.39,97696.0,86.8963,86.9644,86.7796,86.945,97696.0
2024-06-27 15:30:00,89.38,89.56,89.09,89.43,707402.0,86.9352,87.1103,86.6532,86.9839,707402.0
2024-06-28 09:30:00,90.47,91.62,90.04,91.56,208357.0,87.9954,89.114,87.5772,89.0556,208357.0
2024-06-28 10:00:00,91.59,92.38,91.59,91.97,263383.0,89.0848,89.8532,89.0848,89.4544,263383.0
2024-06-28 10:30:00,91.98,92.14,91.53,91.59,197876.0,89.4641,89.6197,89.0264,89.0848,197876.0
2024-06-28 11:00:00,91.59,91.72,91.32,91.53,187293.0,89.0848,89.2112,88.8222,89.0264,187293.0
2024-06-28 11:30:00,91.53,91.75,91.42,91.65,71242.0,89.0264,89.2404,88.9194,89.1431,71242.0
2024-06-28 12:00:00,91.65,91.74,91.27,91.55,131255.0,89.1431,89.2307,88.7735,89.0459,131255.0
2024-06-28 12:30:00,91.54,91.63,91.02,91.11,131534.0,89.0362,89.1237,88.5304,88.6179,131534.0
2024-06-28 13:00:00,91.09,91.6,91.0,91.4,97855.0,88.5985,89.0945,88.5109,88.9,97855.0
2024-06-28 13:30:00,91.38,91.49,91.2,91.29,80997.0,88.8805,88.9875,88.7055,88.793,80997.0
2024-06-28 14:00:00,91.29,91.42,91.08,91.16,88286.0,88.793,88.9194,88.5887,88.6665,88286.0
2024-06-28 14:30:00,91.14,91.21,90.94,91.13,144085.0,88.6471,88.7152,88.4526,88.6374,144085.0
2024-06-28 15:00:00,91.13,91.15,90.93,90.97,106809.0,88.6374,88.6568,88.4428,88.4817,106809.0
2024-06-28 15:30:00,90.98,91.92,90.53,91.44,999284.0,88.4915,89.4058,88.0538,88.9389,999284.0
2024-07-01 09:30:00,91.51,91.7,90.16,91.24,544862.0,89.007,89.1918,87.6939,88.7444,544862.0
2024-07-01 10:00:00,91.26,91.57,90.58,91.06,391832.0,88.7638,89.0653,88.1024,88.5693,391832.0
2024-07-01 10:30:00,91.09,91.43,90.8,90.97,779938.0,88.5985,88.9292,88.3164,88.4817,779938.0
2024-07-01 11:00:00,90.96,91.39,90.89,91.24,350041.0,88.472,88.8903,88.4039,88.7444,350041.0
2024-07-01 11:30:00,91.26,91.35,91.01,91.24,204566.0,88.7638,88.8514,88.5207,88.7444,204566.0
2024-07-01 12:00:00,91.23,91.49,91.01,91.12,223956.0,88.7346,88.9875,88.5207,88.6276,223956.0
2024-07-01 12:30:00,91.12,91.18,90.78,90.92,246898.0,88.6276,88.686,88.2969,88.4331,246898.0
2024-07-01 13:00:00,90.92,91.0,90.65,90.72,196680.0,88.4331,88.5109,88.1705,88.2386,196680.0
2024-07-01 13:30:00,90.71,90.88,90.65,90.78,164544.0,88.2289,88.3942,88.1705,88.2969,164544.0
2024-07-01 14:00:00,90.78,91.1,90.68,90.89,196653.0,88.2969,88.6082,88.1997,88.4039,196653.0
2024-07-01 14:30:00,90.88,91.06,90.79,90.99,206888.0,88.3942,88.5693,88.3067,88.5012,206888.0
2024-07-01 15:00:00,91.0,91.27,90.94,91.01,253522.0,88.5109,88.7735,88.4526,88.5207,253522.0
2024-07-01 15:30:00,91.01,91.67,90.79,91.59,1219441.0,88.5207,89.1626,88.3067,89.0848,1219441.0
2024-07-02 09:30:00,91.12,92.72,91.01,92.0,196853.0,88.6276,90.1839,88.5207,89.4836,196853.0
2024-07-02 10:00:00,91.95,92.1,91.15,91.35,76601.0,89.4349,89.5808,88.6568,88.8514,76601.0
2024-07-02 10:30:00,91.31,91.68,91.14,91.45,67877.0,88.8124,89.1723,88.6471,88.9486,67877.0
2024-07-02 11:00:00,91.5,91.71,91.36,91.65,54093.0,88.9973,89.2015,88.8611,89.1431,54093.0
2024-07-02 11:30:00,91.66,91.81,91.36,91.37,71877.0,89.1529,89.2988,88.8611,88.8708,71877.0
2024-07-02 12:00:00,91.35,91.37,91.08,91.22,45636.0,88.8514,88.8708,88.5887,88.7249,45636.0
2024-07-02 12:30:00,91.21,91.49,91.13,91.41,57990.0,88.7152,88.9875,88.6374,88.9097,57990.0
2024-07-02 13:00:00,91.41,91.91,91.36,91.72,115095.0,88.9097,89.396,88.8611,89.2112,115095.0
2024-07-02 13:30:00,91.73,91.89,91.62,91.76,83810.0,89.221,89.3766,89.114,89.2501,83810.0
2024-07-02 14:00:00,91.75,92.18,91.72,92.16,135727.0,89.2404,89.6587,89.2112,89.6392,135727.0
2024-07-02 14:30:00,92.15,92.37,92.0,92.19,147752.0,89.6295,89.8435,89.4836,89.6684,147752.0
2024-07-02 15:00:00,92.18,92.31,92.1,92.13,115977.0,89.6587,89.7851,89.5808,89.61,115977.0
2024-07-02 15:30:00,92.11,92.16,91.81,92.06,528225.0,89.5906,89.6392,89.2988,89.5419,528225.0
2024-07-03 09:30:00,92.28,92.84,91.77,92.78,111384.0,89.7559,90.3006,89.2599,90.2422,111384.0
2024-07-03 10:00:00,92.81,93.14,92.57,92.86,139541.0,90.2714,90.5924,90.038,90.3201,139541.0
2024-07-03 10:30:00,92.85,93.28,92.78,93.16,64483.0,90.3103,90.7286,90.2422,90.6118,64483.0
2024-07-03 11:00:00,93.15,93.33,93.08,93.33,75720.0,90.6021,90.7772,90.534,90.7772,75720.0
2024-07-03 11:30:00,93.31,93.5,93.1,93.43,96951.0,90.7577,90.9425,90.5535,90.8745,96951.0
2024-07-03 12:00:00,93.42,93.8,93.39,93.79,104829.0,90.8647,91.2343,90.8356,91.2246,104829.0
2024-07-03 12:30:00,93.77,93.83,92.61,93.58,542599.0,91.2052,91.2635,90.0769,91.0204,542599.0
2024-07-05 09:30:00,93.84,93.92,92.67,92.84,100919.0,91.2732,91.3511,90.1352,90.3006,100919.0
2024-07-05 10:00:00,92.89,92.92,92.24,92.43,90347.0,90.3492,90.3784,89.717,89.9018,90347.0
2024-07-05 10:30:00,92.44,92.64,92.24,92.42,66752.0,89.9115,90.1061,89.717,89.8921,66752.0
2024-07-05 11:00:00,92.45,92.86,92.3,92.79,117098.0,89.9213,90.3201,89.7754,90.252,117098.0
2024-07-05 11:30:00,92.8,92.98,92.67,92.97,84435.0,90.2617,90.4368,90.1352,90.427,84435.0
2024-07-05 12:00:00,92.98,93.18,92.87,93.03,67801.0,90.4368,90.6313,90.3298,90.4854,67801.0
2024-07-05 12:30:00,93.02,93.16,92.94,93.12,54092.0,90.4757,90.6118,90.3979,90.5729,54092.0
2024-07-05 13:00:00,93.11,93.11,92.85,92.95,51452.0,90.5632,90.5632,90.3103,90.4076,51452.0
2024-07-05 13:30:00,92.95,93.18,92.93,93.15,43929.0,90.4076,90.6313,90.3881,90.6021,43929.0
2024-07-05 14:00:00,93.16,93.16,92.56,92.67,77336.0,90.6118,90.6118,90.0283,90.1352,77336.0
2024-07-05 14:30:00,92.65,92.69,92.55,92.61,77464.0,90.1158,90.1547,90.0185,90.0769,77464.0
2024-07-05 15:00:00,92.6,92.69,92.4,92.44,93125.0,90.0672,90.1547,89.8726,89.9115,93125.0
2024-07-05 15:30:00,92.42,92.54,92.11,92.14,395469.0,89.8921,90.0088,89.5906,89.6197,395469.0
2024-07-08 09:30:00,92.28,93.72,92.14,93.7,212768.0,89.7559,91.1565,89.6197,91.1371,212768.0
2024-07-08 10:00:00,93.65,93.67,92.84,92.87,151926.0,91.0884,91.1079,90.3006,90.3298,151926.0
2024-07-08 10:30:00,92.88,92.97,92.72,92.9,101692.0,90.3395,90.427,90.1839,90.359,101692.0
2024-07-08 11:00:00,92.9,93.19,92.69,93.15,87981.0,90.359,90.641,90.1547,90.6021,87981.0
2024-07-08 11:30:00,93.12,93.17,92.76,92.81,88079.0,90.5729,90.6216,90.2228,90.2714,88079.0
2024-07-08 12:00:00,92.85,93.17,92.78,92.89,66115.0,90.3103,90.6216,90.2422,90.3492,66115.0
2024-07-08 12:30:00,92.89,93.4,92.86,93.39,48964.0,90.3492,90.8453,90.3201,90.8356,48964.0
2024-07-08 13:00:00,93.37,93.54,93.23,93.38,62099.0,90.8161,90.9815,90.6799,90.8258,62099.0
2024-07-08 13:30:00,93.37,93.71,93.35,93.63,80521.0,90.8161,91.1468,90.7966,91.069,80521.0
2024-07-08 14:00:00,93.61,93.68,93.5,93.66,93879.0,91.0495,91.1176,90.9425,91.0982,93879.0
2024-07-08 14:30:00,93.64,93.64,93.25,93.55,135205.0,91.0787,91.0787,90.6994,90.9912,135205.0
2024-07-08 15:00:00,93.51,93.51,93.31,93.35,76340.0,90.9523,90.9523,90.7577,90.7966,76340.0
2024-07-08 15:30:00,93.34,93.51,93.13,93.24,616492.0,90.7869,90.9523,90.5827,90.6897,616492.0
2024-07-09 09:30:00,93.51,93.84,92.99,93.05,194045.0,90.9523,91.2732,90.4465,90.5049,194045.0
2024-07-09 10:00:00,93.0,93.23,92.01,92.02,148414.0,90.4562,90.6799,89.4933,89.503,148414.0
2024-07-09 10:30:00,92.03,92.61,91.92,92.31,153292.0,89.5128,90.0769,89.4058,89.7851,153292.0
2024-07-09 11:00:00,92.31,92.35,92.07,92.19,86579.0,89.7851,89.824,89.5517,89.6684,86579.0
2024-07-09 11:30:00,92.19,92.4,92.01,92.38,106225.0,89.6684,89.8726,89.4933,89.8532,106225.0
2024-07-09 12:00:00,92.38,92.43,92.23,92.26,71106.0,89.8532,89.9018,89.7073,89.7365,71106.0
2024-07-09 12:30:00,92.26,92.29,92.08,92.23,63825.0,89.7365,89.7656,89.5614,89.7073,63825.0
2024-07-09 13:00:00,92.21,92.43,91.99,92.14,80057.0,89.6878,89.9018,89.4738,89.6197,80057.0
2024-07-09 13:30:00,92.12,92.26,91.91,91.96,150051.0,89.6003,89.7365,89.396,89.4447,150051.0
2024-07-09 14:00:00,91.96,92.23,91.86,92.17,154561.0,89.4447,89.7073,89.3474,89.6489,154561.0
2024-07-09 14:30:00,92.16,92.43,92.11,92.41,140542.0,89.6392,89.9018,89.5906,89.8824,140542.0
2024-07-09 15:00:00,92.4,92.59,92.34,92.49,113425.0,89.8726,90.0574,89.8143,89.9602,113425.0
2024-07-09 15:30:00,92.49,92.67,92.27,92.32,352604.0,89.9602,90.1352,89.7462,89.7948,352604.0
2024-07-10 09:30:00,93.28,94.44,92.79,94.39,559650.0,90.7286,91.8568,90.252,91.8082,559650.0
2024-07-10 10:00:00,94.4,95.0,93.97,94.19,254939.0,91.8179,92.4015,91.3997,91.6137,254939.0
2024-07-10 10:30:00,94.18,94.3,93.68,93.96,239161.0,91.6039,91.7207,91.1176,91.39,239161.0
2024-07-10 11:00:00,93.98,94.59,93.82,94.56,336955.0,91.4094,92.0027,91.2538,91.9736,336955.0
2024-07-10 11:30:00,94.53,94.6,93.95,94.17,287036.0,91.9444,92.0125,91.3802,91.5942,287036.0
2024-07-10 12:00:00,94.2,94.86,94.13,94.66,93895.0,91.6234,92.2653,91.5553,92.0708,93895.0
2024-07-10 12:30:00,94.66,94.83,94.5,94.7,89426.0,92.0708,92.2362,91.9152,92.1097,89426.0
2024-07-10 13:00:00,94.7,95.17,94.62,95.15,146848.0,92.1097,92.5669,92.0319,92.5474,146848.0
2024-07-10 13:30:00,95.16,95.36,95.03,95.31,221346.0,92.5571,92.7517,92.4307,92.703,221346.0
2024-07-10 14:00:00,95.33,95.91,95.32,95.81,407451.0,92.7225,93.2866,92.7128,93.1894,407451.0
2024-07-10 14:30:00,95.81,96.17,95.76,95.89,299472.0,93.1894,93.5395,93.1407,93.2672,299472.0
2024-07-10 15:00:00,95.86,95.93,95.42,95.56,366894.0,93.238,93.3061,92.81,92.9462,366894.0
2024-07-10 15:30:00,95.54,96.21,95.47,95.98,675475.0,92.9267,93.5784,92.8587,93.3547,675475.0
2024-07-11 09:30:00,95.15,95.7,93.95,94.29,337104.0,92.5474,93.0824,91.3802,91.7109,337104.0
2024-07-11 10:00:00,94.28,94.75,94.03,94.24,168425.0,91.7012,92.1584,91.458,91.6623,168425.0
2024-07-11 10:30:00,94.24,94.38,93.37,93.39,124212.0,91.6623,91.7985,90.8161,90.8356,124212.0
2024-07-11 11:00:00,93.39,93.8,93.05,93.26,182124.0,90.8356,91.2343,90.5049,90.7091,182124.0
2024-07-11 11:30:00,93.2,93.23,92.39,92.52,205109.0,90.6508,90.6799,89.8629,89.9894,205109.0
2024-07-11 12:00:00,92.49,93.04,92.49,92.66,155186.0,89.9602,90.4951,89.9602,90.1255,155186.0
2024-07-11 12:30:00,92.66,93.03,92.41,92.58,155276.0,90.1255,90.4854,89.8824,90.0477,155276.0
2024-07-11 13:00:00,92.58,92.99,92.39,92.9,138438.0,90.0477,90.4465,89.8629,90.359,138438.0
2024-07-11 13:30:00,92.9,93.09,92.85,92.86,102383.0,90.359,90.5438,90.3103,90.3201,102383.0
2024-07-11 14:00:00,92.87,92.96,92.66,92.77,231971.0,90.3298,90.4173,90.1255,90.2325,231971.0
2024-07-11 14:30:00,92.78,93.03,92.73,93.03,122211.0,90.2422,90.4854,90.1936,90.4854,122211.0
2024-07-11 15:00:00,93.01,93.3,92.7,92.73,210575.0,90.4659,90.748,90.1644,90.1936,210575.0
2024-07-11 15:30:00,92.73,93.17,92.03,92.03,894796.0,90.1936,90.6216,89.5128,89.5128,894796.0
2024-07-12 09:30:00,92.82,93.43,92.47,93.09,119592.0,90.2811,90.8745,89.9407,90.5438,119592.0
2024-07-12 10:00:00,93.15,94.02,93.15,93.89,107731.0,90.6021,91.4483,90.6021,91.3219,107731.0
2024-07-12 10:30:00,93.88,94.25,93.79,94.16,147756.0,91.3122,91.672,91.2246,91.5845,147756.0
2024-07-12 11:00:00,94.17,94.44,93.76,93.99,93044.0,91.5942,91.8568,91.1954,91.4191,93044.0
2024-07-12 11:30:00,93.97,94.2,93.76,93.76,111885.0,91.3997,91.6234,91.1954,91.1954,111885.0
2024-07-12 12:00:00,93.78,93.86,93.28,93.35,184663.0,91.2149,91.2927,90.7286,90.7966,184663.0
2024-07-12 12:30:00,93.36,93.69,93.3,93.68,146683.0,90.8064,91.1273,90.748,91.1176,146683.0
2024-07-12 13:00:00,93.66,93.99,93.55,93.56,279311.0,91.0982,91.4191,90.9912,91.0009,279311.0
2024-07-12 13:30:00,93.56,93.84,93.49,93.59,197246.0,91.0009,91.2732,90.9328,91.0301,197246.0
2024-07-12 14:00:00,93.59,93.82,93.51,93.69,135897.0,91.0301,91.2538,90.9523,91.1273,135897.0
2024-07-12 14:30:00,93.69,93.97,93.62,93.97,112096.0,91.1273,91.3997,91.0593,91.3997,112096.0
2024-07-12 15:00:00,93.97,94.1,93.51,93.57,140496.0,91.3997,91.5261,90.9523,91.0106,140496.0
2024-07-12 15:30:00,93.56,93.56,92.28,92.6,621813.0,91.0009,91.0009,89.7559,90.0672,621813.0
2024-07-15 09:30:00,92.42,93.06,92.36,92.63,130979.0,89.8921,90.5146,89.8337,90.0963,130979.0
2024-07-15 10:00:00,92.65,93.17,92.62,92.76,91179.0,90.1158,90.6216,90.0866,90.2228,91179.0
2024-07-15 10:30:00,92.75,93.31,92.63,93.2,115371.0,90.2131,90.7577,90.0963,90.6508,115371.0
2024-07-15 11:00:00,93.2,93.32,92.93,93.03,146490.0,90.6508,90.7675,90.3881,90.4854,146490.0
2024-07-15 11:30:00,93.05,93.1,92.66,92.77,123175.0,90.5049,90.5535,90.1255,90.2325,123175.0
2024-07-15 12:00:00,92.81,93.04,92.66,92.93,166289.0,90.2714,90.4951,90.1255,90.3881,166289.0
2024-07-15 12:30:00,92.93,92.99,92.56,92.72,92408.0,90.3881,90.4465,90.0283,90.1839,92408.0
2024-07-15 13:00:00,92.68,92.68,92.32,92.35,103745.0,90.145,90.145,89.7948,89.824,103745.0
2024-07-15 13:30:00,92.31,92.4,92.08,92.08,85679.0,89.7851,89.8726,89.5614,89.5614,85679.0
2024-07-15 14:00:00,92.1,92.35,91.99,92.35,91061.0,89.5808,89.824,89.4738,89.824,91061.0
2024-07-15 14:30:00,92.35,92.58,92.23,92.33,75605.0,89.824,90.0477,89.7073,89.8045,75605.0
2024-07-15 15:00:00,92.33,92.64,92.22,92.48,130501.0,89.8045,90.1061,89.6976,89.9504,130501.0
2024-07-15 15:30:00,92.47,92.5,91.73,92.11,684766.0,89.9407,89.9699,89.221,89.5906,684766.0
2024-07-16 09:30:00,92.71,92.84,92.17,92.83,217089.0,90.1742,90.3006,89.6489,90.2909,217089.0
2024-07-16 10:00:00,92.81,92.89,92.13,92.51,157833.0,90.2714,90.3492,89.61,89.9796,157833.0
2024-07-16 10:30:00,92.5,93.09,92.46,92.87,69733.0,89.9699,90.5438,89.931,90.3298,69733.0
2024-07-16 11:00:00,92.86,93.35,92.71,93.27,167424.0,90.3201,90.7966,90.1742,90.7188,167424.0
2024-07-16 11:30:00,93.27,93.5,93.21,93.31,121325.0,90.7188,90.9425,90.6605,90.7577,121325.0
2024-07-16 12:00:00,93.31,93.64,93.23,93.41,143200.0,90.7577,91.0787,90.6799,90.855,143200.0
2024-07-16 12:30:00,93.39,93.86,93.32,93.86,76773.0,90.8356,91.2927,90.7675,91.2927,76773.0
2024-07-16 13:00:00,93.86,93.9,93.6,93.67,102173.0,91.2927,91.3316,91.0398,91.1079,102173.0
2024-07-16 13:30:00,93.64,94.07,93.62,94.01,96085.0,91.0787,91.497,91.0593,91.4386,96085.0
2024-07-16 14:00:00,94.0,94.04,93.68,93.89,84068.0,91.4289,91.4678,91.1176,91.3219,84068.0
2024-07-16 14:30:00,93.86,94.07,93.85,94.03,96834.0,91.2927,91.497,91.283,91.458,96834.0
2024-07-16 15:00:00,94.02,94.4,93.94,94.33,122228.0,91.4483,91.8179,91.3705,91.7498,122228.0
2024-07-16 15:30:00,94.32,94.87,94.23,94.79,543854.0,91.7401,92.2751,91.6526,92.1973,543854.0
2024-07-17 09:30:00,94.11,95.66,93.75,95.51,429933.0,91.5359,93.0435,91.1857,92.8976,429933.0
2024-07-17 10:00:00,95.55,96.62,95.31,96.54,412253.0,92.9365,93.9772,92.703,93.8994,412253.0
2024-07-17 10:30:00,96.54,96.98,96.09,96.19,224784.0,93.8994,94.3274,93.4617,93.559,224784.0
2024-07-17 11:00:00,96.2,96.33,95.48,95.73,267004.0,93.5687,93.6951,92.8684,93.1115,267004.0
2024-07-17 11:30:00,95.75,95.75,94.32,94.56,204184.0,93.131,93.131,91.7401,91.9736,204184.0
2024-07-17 12:00:00,94.55,94.55,93.79,93.89,154937.0,91.9638,91.9638,91.2246,91.3219,154937.0
2024-07-17 12:30:00,93.88,94.04,93.53,93.78,157607.0,91.3122,91.4678,90.9717,91.2149,157607.0
2024-07-17 13:00:00,93.76,93.83,93.53,93.79,115896.0,91.1954,91.2635,90.9717,91.2246,115896.0
2024-07-17 13:30:00,93.81,93.93,93.17,93.27,119573.0,91.2441,91.3608,90.6216,90.7188,119573.0
2024-07-17 14:00:00,93.26,93.51,93.14,93.26,102849.0,90.7091,90.9523,90.5924,90.7091,102849.0
2024-07-17 14:30:00,93.24,93.32,92.52,92.57,207242.0,90.6897,90.7675,89.9894,90.038,207242.0
2024-07-17 15:00:00,92.58,92.71,92.01,92.66,297248.0,90.0477,90.1742,89.4933,90.1255,297248.0
2024-07-17 15:30:00,92.65,92.97,91.4,91.51,1569165.0,90.1158,90.427,88.9,89.007,1569165.0
2024-07-18 09:30:00,92.61,92.99,91.88,92.95,192428.0,90.0769,90.4465,89.3669,90.4076,192428.0
2024-07-18 10:00:00,92.93,93.31,92.79,92.84,135139.0,90.3881,90.7577,90.252,90.3006,135139.0
2024-07-18 10:30:00,92.8,92.8,91.36,92.51,129554.0,90.2617,90.2617,88.8611,89.9796,129554.0
2024-07-18 11:00:00,92.49,92.62,91.44,91.52,199014.0,89.9602,90.0866,88.9389,89.0167,199014.0
2024-07-18 11:30:00,91.54,91.59,90.88,90.97,174187.0,89.0362,89.0848,88.3942,88.4817,174187.0
2024-07-18 12:00:00,90.94,91.74,90.89,91.59,155588.0,88.4526,89.2307,88.4039,89.0848,155588.0
2024-07-18 12:30:00,91.56,92.12,91.44,92.11,131976.0,89.0556,89.6003,88.9389,89.5906,131976.0
2024-07-18 13:00:00,92.11,92.23,91.73,91.74,144759.0,89.5906,89.7073,89.221,89.2307,144759.0
2024-07-18 13:30:00,91.74,91.99,91.04,91.06,117993.0,89.2307,89.4738,88.5498,88.5693,117993.0
2024-07-18 14:00:00,91.07,91.29,90.8,90.81,108346.0,88.579,88.793,88.3164,88.3261,108346.0
2024-07-18 14:30:00,90.79,91.03,90.35,90.69,146288.0,88.3067,88.5401,87.8787,88.2094,146288.0
2024-07-18 15:00:00,90.69,90.93,90.27,90.64,192030.0,88.2094,88.4428,87.8009,88.1608,192030.0
2024-07-18 15:30:00,90.63,92.09,90.62,91.5,528821.0,88.151,89.5711,88.1413,88.9973,528821.0
2024-07-19 09:30:00,91.65,91.78,90.5,90.5,217725.0,89.1431,89.2696,88.0246,88.0246,217725.0
2024-07-19 10:00:00,90.52,90.61,89.73,89.75,96437.0,88.0441,88.1316,87.2757,87.2951,96437.0
2024-07-19 10:30:00,89.75,89.97,89.5,89.75,126014.0,87.2951,87.5091,87.052,87.2951,126014.0
2024-07-19 11:00:00,89.76,90.25,89.28,89.38,125371.0,87.3048,87.7814,86.838,86.9352,125371.0
2024-07-19 11:30:00,89.41,90.08,89.22,90.08,85984.0,86.9644,87.6161,86.7796,87.6161,85984.0
2024-07-19 12:00:00,90.06,90.07,88.86,89.28,323131.0,87.5966,87.6064,86.4295,86.838,323131.0
2024-07-19 12:30:00,89.27,89.46,88.77,89.09,110000.0,86.8282,87.013,86.3419,86.6532,110000.0
2024-07-19 13:00:00,89.09,89.25,88.75,88.99,135848.0,86.6532,86.8088,86.3225,86.5559,135848.0
2024-07-19 13:30:00,88.94,89.25,88.81,89.23,118639.0,86.5073,86.8088,86.3808,86.7893,118639.0
2024-07-19 14:00:00,89.18,89.51,89.05,89.22,82338.0,86.7407,87.0617,86.6143,86.7796,82338.0
2024-07-19 14:30:00,89.2,89.44,89.04,89.42,115004.0,86.7602,86.9936,86.6045,86.9741,115004.0
2024-07-19 15:00:00,89.42,90.21,89.42,90.04,387347.0,86.9741,87.7425,86.9741,87.5772,387347.0
2024-07-19 15:30:00,90.04,90.04,88.68,88.8,665600.0,87.5772,87.5772,86.2544,86.3711,665600.0
2024-07-22 09:30:00,91.17,91.28,89.82,90.34,204748.0,88.6763,88.7833,87.3632,87.869,204748.0
2024-07-22 10:00:00,90.35,90.85,89.84,90.81,99015.0,87.8787,88.365,87.3827,88.3261,99015.0
2024-07-22 10:30:00,90.84,91.32,90.64,91.18,80032.0,88.3553,88.8222,88.1608,88.686,80032.0
2024-07-22 11:00:00,91.24,91.56,90.92,91.05,113548.0,88.7444,89.0556,88.4331,88.5596,113548.0
2024-07-22 11:30:00,91.01,91.71,90.78,91.63,92775.0,88.5207,89.2015,88.2969,89.1237,92775.0
2024-07-22 12:00:00,91.63,91.74,91.46,91.54,66386.0,89.1237,89.2307,88.9583,89.0362,66386.0
2024-07-22 12:30:00,91.54,91.99,91.35,91.89,58489.0,89.0362,89.4738,88.8514,89.3766,58489.0
2024-07-22 13:00:00,91.92,92.07,91.73,92.03,68589.0,89.4058,89.5517,89.221,89.5128,68589.0
2024-07-22 13:30:00,92.04,92.25,91.93,92.03,179981.0,89.5225,89.7267,89.4155,89.5128,179981.0
2024-07-22 14:00:00,92.03,92.4,92.03,92.19,92029.0,89.5128,89.8726,89.5128,89.6684,92029.0
2024-07-22 14:30:00,92.18,92.35,91.97,92.02,123367.0,89.6587,89.824,89.4544,89.503,123367.0
2024-07-22 15:00:00,92.01,92.51,91.84,92.3,193920.0,89.4933,89.9796,89.328,89.7754,193920.0
2024-07-22 15:30:00,92.32,93.23,92.22,93.12,909568.0,89.7948,90.6799,89.6976,90.5729,909568.0
2024-07-23 09:30:00,91.77,91.77,90.25,90.52,296811.0,89.2599,89.2599,87.7814,88.0441,296811.0
2024-07-23 10:00:00,90.61,90.75,90.19,90.43,203333.0,88.1316,88.2678,87.7231,87.9565,203333.0
2024-07-23 10:30:00,90.4,90.5,89.99,90.35,214974.0,87.9273,88.0246,87.5286,87.8787,214974.0
2024-07-23 11:00:00,90.33,90.51,90.12,90.26,155234.0,87.8593,88.0343,87.655,87.7912,155234.0
2024-07-23 11:30:00,90.25,90.29,90.01,90.13,331111.0,87.7814,87.8203,87.548,87.6647,331111.0
2024-07-23 12:00:00,90.13,90.28,89.85,90.11,312041.0,87.6647,87.8106,87.3924,87.6453,312041.0
2024-07-23 12:30:00,90.09,90.23,89.99,90.09,277750.0,87.6258,87.762,87.5286,87.6258,277750.0
2024-07-23 13:00:00,90.08,90.15,89.84,90.06,321741.0,87.6161,87.6842,87.3827,87.5966,321741.0
2024-07-23 13:30:00,90.05,90.26,89.97,90.23,152491.0,87.5869,87.7912,87.5091,87.762,152491.0
2024-07-23 14:00:00,90.23,90.47,90.22,90.36,123703.0,87.762,87.9954,87.7523,87.8884,123703.0
2024-07-23 14:30:00,90.38,90.56,90.33,90.48,150816.0,87.9079,88.083,87.8593,88.0051,150816.0
2024-07-23 15:00:00,90.47,90.6,90.28,90.3,175029.0,87.9954,88.1219,87.8106,87.8301,175029.0
2024-07-23 15:30:00,90.31,90.35,89.6,89.71,1009090.0,87.8398,87.8787,87.1492,87.2562,1009090.0
2024-07-24 09:30:00,89.76,89.9,88.45,88.85,285068.0,87.3048,87.441,86.0307,86.4197,285068.0
2024-07-24 10:00:00,88.84,89.23,88.26,88.78,279149.0,86.41,86.7893,85.8459,86.3516,279149.0
2024-07-24 10:30:00,88.76,89.22,88.68,89.15,241616.0,86.3322,86.7796,86.2544,86.7115,241616.0
2024-07-24 11:00:00,89.15,89.2,88.29,88.4,207696.0,86.7115,86.7602,85.8751,85.982,207696.0
2024-07-24 11:30:00,88.38,88.8,88.2,88.64,148108.0,85.9626,86.3711,85.7875,86.2155,148108.0
2024-07-24 12:00:00,88.66,89.19,88.66,88.91,259287.0,86.2349,86.7504,86.2349,86.4781,259287.0
2024-07-24 12:30:00,88.91,88.96,88.03,88.03,160846.0,86.4781,86.5267,85.6222,85.6222,160846.0
2024-07-24 13:00:00,88.03,88.52,87.96,88.09,105632.0,85.6222,86.0988,85.5541,85.6805,105632.0
2024-07-24 13:30:00,88.08,88.34,87.69,87.69,117935.0,85.6708,85.9237,85.2915,85.2915,117935.0
2024-07-24 14:00:00,87.7,87.92,87.36,87.38,221236.0,85.3012,85.5152,84.9705,84.9899,221236.0
2024-07-24 14:30:00,87.36,87.52,87.08,87.31,327023.0,84.9705,85.1261,84.6981,84.9219,327023.0
2024-07-24 15:00:00,87.29,87.33,86.88,86.98,237485.0,84.9024,84.9413,84.5036,84.6009,237485.0
2024-07-24 15:30:00,86.97,87.67,86.44,86.58,1217149.0,84.5912,85.272,84.0757,84.2118,1217149.0
2024-07-25 09:30:00,84.78,84.94,82.94,84.69,1368447.0,82.4611,82.6167,80.6714,82.3735,1368447.0
2024-07-25 10:00:00,84.67,85.34,84.09,85.28,526301.0,82.3541,83.0057,81.7899,82.9474,526301.0
2024-07-25 10:30:00,85.26,85.99,84.9,85.86,852173.0,82.9279,83.638,82.5778,83.5115,852173.0
2024-07-25 11:00:00,85.9,85.9,85.24,85.45,353605.0,83.5504,83.5504,82.9085,83.1127,353605.0
2024-07-25 11:30:00,85.45,86.04,85.29,86.0,275633.0,83.1127,83.6866,82.9571,83.6477,275633.0
2024-07-25 12:00:00,86.03,87.1,85.98,87.0,458719.0,83.6769,84.7176,83.6282,84.6203,458719.0
2024-07-25 12:30:00,87.0,87.44,86.75,87.4,279384.0,84.6203,85.0483,84.3772,85.0094,279384.0
2024-07-25 13:00:00,87.39,87.94,86.95,87.21,258464.0,84.9997,85.5346,84.5717,84.8246,258464.0
2024-07-25 13:30:00,87.19,87.67,86.86,87.62,267963.0,84.8051,85.272,84.4842,85.2234,267963.0
2024-07-25 14:00:00,87.61,87.64,86.93,87.13,123983.0,85.2137,85.2428,84.5523,84.7468,123983.0
2024-07-25 14:30:00,87.1,87.21,86.26,86.26,166195.0,84.7176,84.8246,83.9006,83.9006,166195.0
2024-07-25 15:00:00,86.25,86.97,86.08,86.79,173277.0,83.8909,84.5912,83.7255,84.4161,173277.0
2024-07-25 15:30:00,86.79,86.8,84.96,85.01,880041.0,84.4161,84.4258,82.6361,82.6848,880041.0
2024-07-26 09:30:00,86.97,86.97,86.18,86.81,253550.0,84.5912,84.5912,83.8228,84.4355,253550.0
2024-07-26 10:00:00,86.81,87.23,86.38,86.42,420644.0,84.4355,84.844,84.0173,84.0562,420644.0
2024-07-26 10:30:00,86.42,86.42,85.67,85.92,124431.0,84.0562,84.0562,83.3267,83.5699,124431.0
2024-07-26 11:00:00,85.9,85.92,85.38,85.69,240616.0,83.5504,83.5699,83.0446,83.3462,240616.0
2024-07-26 11:30:00,85.66,86.49,85.65,86.49,176375.0,83.317,84.1243,83.3073,84.1243,176375.0
2024-07-26 12:00:00,86.49,87.09,86.39,86.94,452412.0,84.1243,84.7079,84.027,84.562,452412.0
2024-07-26 12:30:00,86.97,87.4,86.95,87.36,166245.0,84.5912,85.0094,84.5717,84.9705,166245.0
2024-07-26 13:00:00,87.38,87.67,87.3,87.66,186374.0,84.9899,85.272,84.9121,85.2623,186374.0
2024-07-26 13:30:00,87.63,87.71,86.88,87.22,276717.0,85.2331,85.3109,84.5036,84.8343,276717.0
2024-07-26 14:00:00,87.2,87.55,87.11,87.45,170650.0,84.8149,85.1553,84.7273,85.058,170650.0
2024-07-26 14:30:00,87.43,87.46,86.73,86.73,201145.0,85.0386,85.0678,84.3577,84.3577,201145.0
2024-07-26 15:00:00,86.71,86.76,86.08,86.7,138587.0,84.3383,84.3869,83.7255,84.3285,138587.0
2024-07-26 15:30:00,86.67,87.06,86.28,86.83,477209.0,84.2994,84.6787,83.92,84.455,477209.0
2024-07-29 09:30:00,87.79,89.08,87.76,89.06,358290.0,85.3887,86.6434,85.3595,86.624,358290.0
2024-07-29 10:00:00,89.06,89.3,88.24,88.64,227810.0,86.624,86.8574,85.8264,86.2155,227810.0
2024-07-29 10:30:00,88.64,89.05,88.34,88.81,251621.0,86.2155,86.6143,85.9237,86.3808,251621.0
2024-07-29 11:00:00,88.82,88.82,87.42,87.81,134064.0,86.3906,86.3906,85.0288,85.4082,134064.0
2024-07-29 11:30:00,87.74,88.22,87.15,88.14,122100.0,85.3401,85.807,84.7662,85.7292,122100.0
2024-07-29 12:00:00,88.16,88.67,88.15,88.39,144898.0,85.7486,86.2447,85.7389,85.9723,144898.0
2024-07-29 12:30:00,88.38,88.65,88.25,88.28,106356.0,85.9626,86.2252,85.8361,85.8653,106356.0
2024-07-29 13:00:00,88.33,88.75,88.24,88.36,127469.0,85.914,86.3225,85.8264,85.9431,127469.0
2024-07-29 13:30:00,88.35,88.57,88.11,88.16,77726.0,85.9334,86.1474,85.7,85.7486,77726.0
2024-07-29 14:00:00,88.17,88.4,88.03,88.13,69469.0,85.7583,85.982,85.6222,85.7194,69469.0
2024-07-29 14:30:00,88.11,88.31,88.02,88.25,61854.0,85.7,85.8945,85.6124,85.8361,61854.0
2024-07-29 15:00:00,88.23,88.5,88.15,88.42,104890.0,85.8167,86.0793,85.7389,86.0015,104890.0
2024-07-29 15:30:00,88.44,88.59,87.81,87.95,498376.0,86.0209,86.1668,85.4082,85.5444,498376.0
2024-07-30 09:30:00,88.59,89.14,88.36,89.04,217326.0,86.1668,86.7018,85.9431,86.6045,217326.0
2024-07-30 10:00:00,89.01,89.1,87.76,87.89,194363.0,86.5754,86.6629,85.3595,85.486,194363.0
2024-07-30 10:30:00,87.86,88.04,87.56,87.75,161020.0,85.4568,85.6319,85.165,85.3498,161020.0
2024-07-30 11:00:00,87.76,87.78,87.15,87.33,142198.0,85.3595,85.379,84.7662,84.9413,142198.0
2024-07-30 11:30:00,87.31,87.4,86.92,87.27,100927.0,84.9219,85.0094,84.5425,84.883,100927.0
2024-07-30 12:00:00,87.27,87.66,87.12,87.34,181268.0,84.883,85.2623,84.7371,84.951,181268.0
2024-07-30 12:30:00,87.32,87.69,87.01,87.03,206915.0,84.9316,85.2915,84.6301,84.6495,206915.0
2024-07-30 13:00:00,87.03,87.63,86.89,87.63,131849.0,84.6495,85.2331,84.5133,85.2331,131849.0
2024-07-30 13:30:00,87.64,87.97,87.47,87.57,297695.0,85.2428,85.5638,85.0775,85.1747,297695.0
2024-07-30 14:00:00,87.57,87.79,87.48,87.61,215701.0,85.1747,85.3887,85.0872,85.2137,215701.0
2024-07-30 14:30:00,87.61,87.88,87.4,87.54,205853.0,85.2137,85.4763,85.0094,85.1456,205853.0
2024-07-30 15:00:00,87.52,87.57,87.05,87.05,249167.0,85.1261,85.1747,84.669,84.669,249167.0
2024-07-30 15:30:00,87.03,87.06,86.31,86.55,1406569.0,84.6495,84.6787,83.9492,84.1826,1406569.0
2024-07-31 09:30:00,87.97,88.99,87.34,87.89,475520.0,85.5638,86.5559,84.951,85.486,475520.0
2024-07-31 10:00:00,87.89,88.29,87.72,87.77,523675.0,85.486,85.8751,85.3206,85.3693,523675.0
2024-07-31 10:30:00,87.81,88.42,87.71,88.36,124977.0,85.4082,86.0015,85.3109,85.9431,124977.0
2024-07-31 11:00:00,88.36,88.54,88.28,88.48,200376.0,85.9431,86.1182,85.8653,86.0599,200376.0
2024-07-31 11:30:00,88.52,88.8,88.36,88.64,132861.0,86.0988,86.3711,85.9431,86.2155,132861.0
2024-07-31 12:00:00,88.65,88.73,88.32,88.45,132070.0,86.2252,86.303,85.9042,86.0307,132070.0
2024-07-31 12:30:00,88.43,88.56,88.24,88.29,364052.0,86.0112,86.1377,85.8264,85.8751,364052.0
2024-07-31 13:00:00,88.27,88.45,87.94,88.06,156469.0,85.8556,86.0307,85.5346,85.6513,156469.0
2024-07-31 13:30:00,88.07,88.17,87.15,87.88,129239.0,85.6611,85.7583,84.7662,85.4763,129239.0
2024-07-31 14:00:00,87.89,88.59,87.66,88.51,186205.0,85.486,86.1668,85.2623,86.089,186205.0
2024-07-31 14:30:00,88.52,89.01,88.4,88.79,575095.0,86.0988,86.5754,85.982,86.3614,575095.0
2024-07-31 15:00:00,88.78,88.97,88.08,88.19,438949.0,86.3516,86.5365,85.6708,85.7778,438949.0
2024-07-31 15:30:00,88.22,89.11,88.18,88.82,1330547.0,85.807,86.6726,85.7681,86.3906,1330547.0
2024-08-01 09:30:00,87.36,89.59,86.94,88.91,372101.0,84.9705,87.1395,84.562,86.4781,372101.0
2024-08-01 10:00:00,88.92,89.05,87.32,87.34,529721.0,86.4878,86.6143,84.9316,84.951,529721.0
2024-08-01 10:30:00,87.37,87.61,86.83,87.22,591789.0,84.9802,85.2137,84.455,84.8343,591789.0
2024-08-01 11:00:00,87.23,87.33,86.46,86.55,775912.0,84.844,84.9413,84.0951,84.1826,775912.0
2024-08-01 11:30:00,86.57,86.65,85.59,85.74,775564.0,84.2021,84.2799,83.2489,83.3948,775564.0
2024-08-01 12:00:00,85.73,86.23,85.3,85.46,566075.0,83.3851,83.8714,82.9668,83.1225,566075.0
2024-08-01 12:30:00,85.44,85.55,84.52,84.79,386417.0,83.103,83.21,82.2082,82.4708,386417.0
2024-08-01 13:00:00,84.77,84.77,83.91,84.06,228594.0,82.4513,82.4513,81.6149,81.7608,228594.0
2024-08-01 13:30:00,84.07,84.45,83.74,84.41,669899.0,81.7705,82.1401,81.4495,82.1012,669899.0
2024-08-01 14:00:00,84.43,84.47,83.44,83.48,352203.0,82.1206,82.1595,81.1577,81.1966,352203.0
2024-08-01 14:30:00,83.46,83.7,83.03,83.64,445513.0,81.1772,81.4106,80.7589,81.3522,445513.0
2024-08-01 15:00:00,83.64,84.41,83.49,84.38,607617.0,81.3522,82.1012,81.2063,82.072,607617.0
2024-08-01 15:30:00,84.38,84.97,84.04,84.48,1590014.0,82.072,82.6459,81.7413,82.1693,1590014.0
2024-08-02 09:30:00,79.45,79.64,76.68,77.06,2085295.0,77.2768,77.4617,74.5826,74.9522,2085295.0
2024-08-02 10:00:00,77.06,77.63,75.86,76.95,1039532.0,74.9522,75.5066,73.785,74.8452,1039532.0
2024-08-02 10:30:00,76.95,77.19,75.98,76.56,1008943.0,74.8452,75.0787,73.9018,74.4659,1008943.0
2024-08-02 11:00:00,76.56,77.66,76.29,77.51,626390.0,74.4659,75.5358,74.2033,75.3899,626390.0
2024-08-02 11:30:00,77.51,78.67,77.19,78.38,776850.0,75.3899,76.5182,75.0787,76.2361,776850.0
2024-08-02 12:00:00,78.4,78.44,77.25,77.26,480922.0,76.2556,76.2945,75.137,75.1467,480922.0
2024-08-02 12:30:00,77.26,77.5,76.76,76.92,355565.0,75.1467,75.3802,74.6604,74.816,355565.0
2024-08-02 13:00:00,76.91,77.54,76.78,76.9,274981.0,74.8063,75.4191,74.6799,74.7966,274981.0
2024-08-02 13:30:00,76.9,77.11,76.03,76.2,545066.0,74.7966,75.0009,73.9504,74.1157,545066.0
2024-08-02 14:00:00,76.22,76.75,76.0,76.65,331519.0,74.1352,74.6507,73.9212,74.5534,331519.0
2024-08-02 14:30:00,76.65,76.9,75.73,76.11,329031.0,74.5534,74.7966,73.6586,74.0282,329031.0
2024-08-02 15:00:00,76.08,76.56,75.64,75.9,568829.0,73.999,74.4659,73.5711,73.8239,568829.0
2024-08-02 15:30:00,75.91,75.92,74.6,75.49,2150967.0,73.8337,73.8434,72.5595,73.4252,2150967.0
2024-08-05 09:30:00,75.3,76.45,73.85,75.06,953291.0,73.2404,74.3589,71.83,73.0069,953291.0
2024-08-05 10:00:00,75.14,77.25,74.36,74.36,724448.0,73.0847,75.137,72.3261,72.3261,724448.0
2024-08-05 10:30:00,74.41,75.48,74.05,74.38,799218.0,72.3747,73.4154,72.0246,72.3455,799218.0
2024-08-05 11:00:00,74.38,75.18,73.9,74.88,570273.0,72.3455,73.1236,71.8787,72.8318,570273.0
2024-08-05 11:30:00,74.91,76.64,74.79,75.47,553034.0,72.861,74.5437,72.7443,73.4057,553034.0
2024-08-05 12:00:00,75.49,76.34,75.03,76.21,234023.0,73.4252,74.2519,72.9777,74.1255,234023.0
2024-08-05 12:30:00,76.2,76.2,74.6,74.75,372115.0,74.1157,74.1157,72.5595,72.7054,372115.0
2024-08-05 13:00:00,74.75,75.15,74.54,74.92,293597.0,72.7054,73.0945,72.5011,72.8708,293597.0
2024-08-05 13:30:00,74.96,75.47,74.44,74.47,296830.0,72.9097,73.4057,72.4039,72.4331,296830.0
2024-08-05 14:00:00,74.46,74.51,73.69,73.93,166246.0,72.4233,72.472,71.6744,71.9078,166246.0
2024-08-05 14:30:00,73.92,74.21,73.19,73.23,194105.0,71.8981,72.1802,71.1881,71.227,194105.0
2024-08-05 15:00:00,73.23,73.96,73.22,73.85,365849.0,71.227,71.937,71.2173,71.83,365849.0
2024-08-05 15:30:00,73.87,73.96,73.21,73.87,1319591.0,71.8495,71.937,71.2075,71.8495,1319591.0
2024-08-06 09:30:00,74.56,75.0,73.73,74.86,391455.0,72.5206,72.9486,71.7133,72.8124,391455.0
2024-08-06 10:00:00,74.89,75.33,74.4,74.43,364787.0,72.8416,73.2695,72.365,72.3942,364787.0
2024-08-06 10:30:00,74.43,75.29,74.21,75.03,319222.0,72.3942,73.2306,72.1802,72.9777,319222.0
2024-08-06 11:00:00,75.03,75.21,74.71,74.72,248960.0,72.9777,73.1528,72.6665,72.6762,248960.0
2024-08-06 11:30:00,74.73,75.27,74.64,75.1,290651.0,72.686,73.2112,72.5984,73.0458,290651.0
2024-08-06 12:00:00,75.16,75.71,75.11,75.47,184717.0,73.1042,73.6391,73.0556,73.4057,184717.0
2024-08-06 12:30:00,75.5,76.53,75.46,76.44,238323.0,73.4349,74.4367,73.396,74.3492,238323.0
2024-08-06 13:00:00,76.47,76.84,76.26,76.8,394596.0,74.3784,74.7382,74.1741,74.6993,394596.0
2024-08-06 13:30:00,76.82,76.89,76.22,76.32,659236.0,74.7188,74.7869,74.1352,74.2325,659236.0
2024-08-06 14:00:00,76.31,76.87,76.25,76.78,369564.0,74.2227,74.7674,74.1644,74.6799,369564.0
2024-08-06 14:30:00,76.8,76.82,76.1,76.11,731716.0,74.6993,74.7188,74.0185,74.0282,731716.0
2024-08-06 15:00:00,76.1,76.12,75.22,75.49,812340.0,74.0185,74.0379,73.1625,73.4252,812340.0
2024-08-06 15:30:00,75.51,75.9,74.62,74.65,1177321.0,73.4446,73.8239,72.579,72.6081,1177321.0
2024-08-07 09:30:00,76.99,76.99,75.8,76.16,407345.0,74.8841,74.8841,73.7267,74.0768,407345.0
2024-08-07 10:00:00,76.19,76.46,75.03,75.04,511530.0,74.106,74.3686,72.9777,72.9875,511530.0
2024-08-07 10:30:00,75.03,75.28,74.7,75.0,160032.0,72.9777,73.2209,72.6568,72.9486,160032.0
2024-08-07 11:00:00,75.05,75.33,74.82,75.28,145147.0,72.9972,73.2695,72.7735,73.2209,145147.0
2024-08-07 11:30:00,75.33,75.57,74.37,74.78,176124.0,73.2695,73.503,72.3358,72.7346,176124.0
2024-08-07 12:00:00,74.75,75.05,74.21,74.95,293191.0,72.7054,72.9972,72.1802,72.8999,293191.0
2024-08-07 12:30:00,74.96,74.98,74.04,74.28,185192.0,72.9097,72.9291,72.0148,72.2483,185192.0
2024-08-07 13:00:00,74.28,74.35,73.56,73.71,239687.0,72.2483,72.3163,71.548,71.6939,239687.0
2024-08-07 13:30:00,73.67,73.95,73.09,73.19,173300.0,71.6549,71.9273,71.0908,71.1881,173300.0
2024-08-07 14:00:00,73.15,73.16,72.26,72.76,188362.0,71.1492,71.1589,70.2835,70.7698,188362.0
2024-08-07 14:30:00,72.74,72.92,72.27,72.43,167782.0,70.7504,70.9255,70.2932,70.4489,167782.0
2024-08-07 15:00:00,72.44,73.05,72.18,72.38,186465.0,70.4586,71.0519,70.2057,70.4002,186465.0
2024-08-07 15:30:00,72.36,72.57,71.76,71.99,917118.0,70.3808,70.585,69.7972,70.0209,917118.0
2024-08-08 09:30:00,74.35,74.87,73.53,74.31,748048.0,72.3163,72.8221,71.5188,72.2774,748048.0
2024-08-08 10:00:00,74.16,75.72,74.0,75.67,237608.0,72.1315,73.6489,71.9759,73.6002,237608.0
2024-08-08 10:30:00,75.7,75.98,75.39,75.96,225545.0,73.6294,73.9018,73.3279,73.8823,225545.0
2024-08-08 11:00:00,75.97,76.28,75.63,76.12,366852.0,73.892,74.1936,73.5613,74.0379,366852.0
2024-08-08 11:30:00,76.11,76.56,76.08,76.41,181115.0,74.0282,74.4659,73.999,74.32,181115.0
2024-08-08 12:00:00,76.4,76.8,76.38,76.77,179723.0,74.3103,74.6993,74.2908,74.6702,179723.0
2024-08-08 12:30:00,76.75,76.76,76.06,76.27,136108.0,74.6507,74.6604,73.9796,74.1838,136108.0
2024-08-08 13:00:00,76.28,76.98,75.99,76.96,145999.0,74.1936,74.8744,73.9115,74.855,145999.0
2024-08-08 13:30:00,76.95,77.4,76.85,77.14,298811.0,74.8452,75.2829,74.748,75.03,298811.0
2024-08-08 14:00:00,77.11,77.31,76.56,76.56,191103.0,75.0009,75.1954,74.4659,74.4659,191103.0
2024-08-08 14:30:00,76.57,76.76,76.21,76.47,187071.0,74.4756,74.6604,74.1255,74.3784,187071.0
2024-08-08 15:00:00,76.47,76.49,76.04,76.19,206361.0,74.3784,74.3978,73.9601,74.106,206361.0
2024-08-08 15:30:00,76.17,77.43,76.0,77.3,1378902.0,74.0866,75.3121,73.9212,75.1857,1378902.0
2024-08-09 09:30:00,76.09,76.95,75.25,75.25,226077.0,74.0088,74.8452,73.1917,73.1917,226077.0
2024-08-09 10:00:00,75.25,76.05,75.06,75.5,202695.0,73.1917,73.9698,73.0069,73.4349,202695.0
2024-08-09 10:30:00,75.47,75.85,75.14,75.5,278769.0,73.4057,73.7753,73.0847,73.4349,278769.0
2024-08-09 11:00:00,75.5,75.89,75.26,75.27,100072.0,73.4349,73.8142,73.2015,73.2112,100072.0
2024-08-09 11:30:00,75.27,75.47,75.04,75.1,147259.0,73.2112,73.4057,72.9875,73.0458,147259.0
2024-08-09 12:00:00,75.1,75.51,74.98,75.49,98521.0,73.0458,73.4446,72.9291,73.4252,98521.0
2024-08-09 12:30:00,75.49,75.76,75.46,75.58,117594.0,73.4252,73.6878,73.396,73.5127,117594.0
2024-08-09 13:00:00,75.58,76.36,75.55,76.35,88716.0,73.5127,74.2714,73.4835,74.2616,88716.0
2024-08-09 13:30:00,76.35,76.66,76.03,76.17,153796.0,74.2616,74.5632,73.9504,74.0866,153796.0
2024-08-09 14:00:00,76.17,76.36,76.0,76.06,67707.0,74.0866,74.2714,73.9212,73.9796,67707.0
2024-08-09 14:30:00,76.03,76.17,75.89,76.09,62542.0,73.9504,74.0866,73.8142,74.0088,62542.0
2024-08-09 15:00:00,76.07,76.28,75.88,76.21,123634.0,73.9893,74.1936,73.8045,74.1255,123634.0
2024-08-09 15:30:00,76.21,76.4,75.83,76.1,520595.0,74.1255,74.3103,73.7559,74.0185,520595.0
2024-08-12 09:30:00,76.34,76.67,74.96,75.38,293223.0,74.2519,74.5729,72.9097,73.3182,293223.0
2024-08-12 10:00:00,75.38,76.68,75.28,76.45,183204.0,73.3182,74.5826,73.2209,74.3589,183204.0
2024-08-12 10:30:00,76.37,76.72,76.3,76.51,126536.0,74.2811,74.6215,74.213,74.4173,126536.0
2024-08-12 11:00:00,76.54,76.9,76.07,76.32,149352.0,74.4464,74.7966,73.9893,74.2325,149352.0
2024-08-12 11:30:00,76.3,76.71,75.85,76.65,252343.0,74.213,74.6118,73.7753,74.5534,252343.0
2024-08-12 12:00:00,76.65,76.71,76.12,76.22,138703.0,74.5534,74.6118,74.0379,74.1352,138703.0
2024-08-12 12:30:00,76.2,76.24,75.61,75.62,157548.0,74.1157,74.1546,73.5419,73.5516,157548.0
2024-08-12 13:00:00,75.59,75.79,75.45,75.64,67560.0,73.5224,73.717,73.3863,73.5711,67560.0
2024-08-12 13:30:00,75.63,75.84,75.54,75.8,147171.0,73.5613,73.7656,73.4738,73.7267,147171.0
2024-08-12 14:00:00,75.8,75.92,75.66,75.69,60325.0,73.7267,73.8434,73.5905,73.6197,60325.0
2024-08-12 14:30:00,75.68,75.93,75.59,75.92,127907.0,73.61,73.8531,73.5224,73.8434,127907.0
2024-08-12 15:00:00,75.9,76.04,75.73,75.97,71969.0,73.8239,73.9601,73.6586,73.892,71969.0
2024-08-12 15:30:00,75.99,76.47,75.85,76.45,598280.0,73.9115,74.3784,73.7753,74.3589,598280.0
2024-08-13 09:30:00,76.8,77.23,76.21,77.09,134560.0,74.6993,75.1176,74.1255,74.9814,134560.0
2024-08-13 10:00:00,77.03,77.06,76.28,76.46,123062.0,74.923,74.9522,74.1936,74.3686,123062.0
2024-08-13 10:30:00,76.49,76.83,76.16,76.76,137324.0,74.3978,74.7285,74.0768,74.6604,137324.0
2024-08-13 11:00:00,76.78,77.41,76.7,77.39,168097.0,74.6799,75.2926,74.6021,75.2732,168097.0
2024-08-13 11:30:00,77.4,77.83,77.3,77.77,158511.0,75.2829,75.7012,75.1857,75.6428,158511.0
2024-08-13 12:00:00,77.77,78.34,77.66,78.24,316648.0,75.6428,76.1972,75.5358,76.0999,316648.0
2024-08-13 12:30:00,78.25,78.62,78.11,78.6,140731.0,76.1097,76.4695,75.9735,76.4501,140731.0
2024-08-13 13:00:00,78.61,78.98,78.54,78.75,272536.0,76.4598,76.8197,76.3917,76.596,272536.0
2024-08-13 13:30:00,78.75,78.9,78.2,78.76,285413.0,76.596,76.7419,76.061,76.6057,285413.0
2024-08-13 14:00:00,78.77,78.94,78.56,78.82,138692.0,76.6154,76.7808,76.4112,76.6641,138692.0
2024-08-13 14:30:00,78.82,78.94,78.64,78.86,146301.0,76.6641,76.7808,76.489,76.703,146301.0
2024-08-13 15:00:00,78.84,78.84,78.17,78.58,290796.0,76.6835,76.6835,76.0319,76.4306,290796.0
2024-08-13 15:30:00,78.57,79.44,78.57,79.16,958631.0,76.4209,77.2671,76.4209,76.9948,958631.0
2024-08-14 09:30:00,79.13,79.22,77.35,77.49,357457.0,76.9656,77.0531,75.2343,75.3705,357457.0
2024-08-14 10:00:00,77.51,77.93,76.92,77.2,492966.0,75.3899,75.7984,74.816,75.0884,492966.0
2024-08-14 10:30:00,77.24,77.68,76.72,77.58,204685.0,75.1273,75.5553,74.6215,75.458,204685.0
2024-08-14 11:00:00,77.62,77.7,77.28,77.59,155845.0,75.4969,75.5747,75.1662,75.4677,155845.0
2024-08-14 11:30:00,77.59,78.57,77.59,78.52,159862.0,75.4677,76.4209,75.4677,76.3723,159862.0
2024-08-14 12:00:00,78.51,78.57,77.54,77.76,127434.0,76.3626,76.4209,75.4191,75.6331,127434.0
2024-08-14 12:30:00,77.75,78.02,77.63,77.91,153552.0,75.6233,75.886,75.5066,75.779,153552.0
2024-08-14 13:00:00,77.87,78.17,77.8,78.15,88878.0,75.7401,76.0319,75.672,76.0124,88878.0
2024-08-14 13:30:00,78.17,78.22,77.84,78.0,91082.0,76.0319,76.0805,75.7109,75.8665,91082.0
2024-08-14 14:00:00,77.99,77.99,77.68,77.77,95256.0,75.8568,75.8568,75.5553,75.6428,95256.0
2024-08-14 14:30:00,77.77,78.02,77.63,77.95,108702.0,75.6428,75.886,75.5066,75.8179,108702.0
2024-08-14 15:00:00,77.95,77.95,77.38,77.49,144150.0,75.8179,75.8179,75.2635,75.3705,144150.0
2024-08-14 15:30:00,77.5,78.16,77.37,78.08,709120.0,75.3802,76.0221,75.2537,75.9443,709120.0
2024-08-15 09:30:00,80.0,80.25,79.25,80.05,319945.0,77.8118,78.055,77.0823,77.8604,319945.0
2024-08-15 10:00:00,80.05,80.23,79.71,79.98,303286.0,77.8604,78.0355,77.5297,77.7924,303286.0
2024-08-15 10:30:00,79.99,80.01,79.54,79.69,227661.0,77.8021,77.8215,77.3644,77.5103,227661.0
2024-08-15 11:00:00,79.71,80.34,79.65,80.17,217636.0,77.5297,78.1425,77.4714,77.9772,217636.0
2024-08-15 11:30:00,80.19,80.87,80.12,80.77,196379.0,77.9966,78.658,77.9285,78.5607,196379.0
2024-08-15 12:00:00,80.78,81.57,80.74,81.26,232987.0,78.5705,79.3389,78.5316,79.0373,232987.0
2024-08-15 12:30:00,81.24,81.28,80.53,81.0,179616.0,79.0179,79.0568,78.3273,78.7845,179616.0
2024-08-15 13:00:00,81.01,81.25,80.89,81.03,138876.0,78.7942,79.0276,78.6775,78.8136,138876.0
2024-08-15 13:30:00,81.05,81.49,80.98,81.22,185443.0,78.8331,79.261,78.765,78.9984,185443.0
2024-08-15 14:00:00,81.22,81.4,81.02,81.25,138348.0,78.9984,79.1735,78.8039,79.0276,138348.0
2024-08-15 14:30:00,81.23,81.37,80.97,81.05,204554.0,79.0082,79.1443,78.7553,78.8331,204554.0
2024-08-15 15:00:00,81.02,81.23,80.81,81.1,219399.0,78.8039,79.0082,78.5996,78.8817,219399.0
2024-08-15 15:30:00,81.1,81.52,80.89,81.33,1024934.0,78.8817,79.2902,78.6775,79.1054,1024934.0
2024-08-16 09:30:00,81.24,81.66,80.5,80.91,484993.0,79.0179,79.4264,78.2981,78.6969,484993.0
2024-08-16 10:00:00,80.88,81.61,80.8,81.47,139242.0,78.6677,79.3778,78.5899,79.2416,139242.0
2024-08-16 10:30:00,81.5,81.83,80.79,80.91,148251.0,79.2708,79.5917,78.5802,78.6969,148251.0
2024-08-16 11:00:00,80.91,81.07,80.74,80.88,85561.0,78.6969,78.8525,78.5316,78.6677,85561.0
2024-08-16 11:30:00,80.87,80.92,80.63,80.74,72486.0,78.658,78.7066,78.4246,78.5316,72486.0
2024-08-16 12:00:00,80.71,80.93,80.59,80.89,163559.0,78.5024,78.7164,78.3857,78.6775,163559.0
2024-08-16 12:30:00,80.88,81.04,80.79,80.99,73666.0,78.6677,78.8234,78.5802,78.7747,73666.0
2024-08-16 13:00:00,81.04,81.04,80.72,80.77,50551.0,78.8234,78.8234,78.5121,78.5607,50551.0
2024-08-16 13:30:00,80.76,80.95,80.72,80.94,71332.0,78.551,78.7358,78.5121,78.7261,71332.0
2024-08-16 14:00:00,80.95,80.95,80.62,80.77,60243.0,78.7358,78.7358,78.4148,78.5607,60243.0
2024-08-16 14:30:00,80.77,80.87,80.66,80.85,74491.0,78.5607,78.658,78.4538,78.6386,74491.0
2024-08-16 15:00:00,80.86,80.98,80.8,80.91,78788.0,78.6483,78.765,78.5899,78.6969,78788.0
2024-08-16 15:30:00,80.87,81.06,80.7,80.88,412136.0,78.658,78.8428,78.4927,78.6677,412136.0
2024-08-19 09:30:00,80.55,80.9,79.96,80.02,194750.0,78.3468,78.6872,77.7729,77.8313,194750.0
2024-08-19 10:00:00,80.03,80.73,79.85,80.67,190620.0,77.841,78.5218,77.6659,78.4635,190620.0
2024-08-19 10:30:00,80.66,81.25,80.58,81.15,146171.0,78.4538,79.0276,78.3759,78.9303,146171.0
2024-08-19 11:00:00,81.14,81.24,80.96,80.97,77591.0,78.9206,79.0179,78.7455,78.7553,77591.0
2024-08-19 11:30:00,80.94,80.97,80.38,80.55,83823.0,78.7261,78.7553,78.1814,78.3468,83823.0
2024-08-19 12:00:00,80.52,80.81,80.39,80.75,115841.0,78.3176,78.5996,78.1911,78.5413,115841.0
2024-08-19 12:30:00,80.72,80.85,80.59,80.81,69864.0,78.5121,78.6386,78.3857,78.5996,69864.0
2024-08-19 13:00:00,80.8,81.02,80.76,80.94,61526.0,78.5899,78.8039,78.551,78.7261,61526.0
2024-08-19 13:30:00,80.95,81.32,80.87,81.31,127485.0,78.7358,79.0957,78.658,79.086,127485.0
2024-08-19 14:00:00,81.32,81.4,81.2,81.25,110143.0,79.0957,79.1735,78.979,79.0276,110143.0
2024-08-19 14:30:00,81.25,81.64,81.14,81.49,84596.0,79.0276,79.4069,78.9206,79.261,84596.0
2024-08-19 15:00:00,81.46,81.83,81.32,81.7,189967.0,79.2319,79.5917,79.0957,79.4653,189967.0
2024-08-19 15:30:00,81.7,82.13,81.24,82.04,668416.0,79.4653,79.8835,79.0179,79.796,668416.0
2024-08-20 09:30:00,80.95,81.57,80.79,81.23,194566.0,78.7358,79.3389,78.5802,79.0082,194566.0
2024-08-20 10:00:00,81.22,81.33,80.33,80.45,171763.0,78.9984,79.1054,78.1328,78.2495,171763.0
2024-08-20 10:30:00,80.45,80.59,79.85,79.92,233404.0,78.2495,78.3857,77.6659,77.734,233404.0
2024-08-20 11:00:00,79.93,80.81,79.89,80.45,144035.0,77.7437,78.5996,77.7048,78.2495,144035.0
2024-08-20 11:30:00,80.41,80.57,80.21,80.54,40798.0,78.2106,78.3662,78.0161,78.337,40798.0
2024-08-20 12:00:00,80.53,80.57,80.02,80.1,82533.0,78.3273,78.3662,77.8313,77.9091,82533.0
2024-08-20 12:30:00,80.04,80.18,79.79,79.79,288723.0,77.8507,77.9869,77.6075,77.6075,288723.0
2024-08-20 13:00:00,79.78,80.13,79.75,80.07,95098.0,77.5978,77.9382,77.5686,77.8799,95098.0
2024-08-20 13:30:00,80.09,80.52,80.09,80.48,63390.0,77.8993,78.3176,77.8993,78.2787,63390.0
2024-08-20 14:00:00,80.46,80.86,80.44,80.77,65155.0,78.2592,78.6483,78.2398,78.5607,65155.0
2024-08-20 14:30:00,80.77,81.04,80.77,80.97,115603.0,78.5607,78.8234,78.5607,78.7553,115603.0
2024-08-20 15:00:00,80.96,80.98,80.45,80.54,113520.0,78.7455,78.765,78.2495,78.337,113520.0
2024-08-20 15:30:00,80.53,80.86,80.23,80.28,515342.0,78.3273,78.6483,78.0355,78.0841,515342.0
2024-08-21 09:30:00,80.9,81.94,80.79,81.64,288514.0,78.6872,79.6987,78.5802,79.4069,288514.0
2024-08-21 10:00:00,81.65,82.42,81.61,81.66,247807.0,79.4167,80.1656,79.3778,79.4264,247807.0
2024-08-21 10:30:00,81.64,82.52,81.46,81.68,262475.0,79.4069,80.2629,79.2319,79.4459,262475.0
2024-08-21 11:00:00,81.68,82.29,81.63,81.97,122199.0,79.4459,80.0392,79.3972,79.7279,122199.0
2024-08-21 11:30:00,81.96,82.11,81.7,81.89,85071.0,79.7182,79.8641,79.4653,79.6501,85071.0
2024-08-21 12:00:00,81.89,81.98,81.61,81.89,105629.0,79.6501,79.7376,79.3778,79.6501,105629.0
2024-08-21 12:30:00,81.88,82.09,81.7,82.01,102867.0,79.6404,79.8446,79.4653,79.7668,102867.0
2024-08-21 13:00:00,82.0,82.14,81.69,81.69,139520.0,79.7571,79.8933,79.4556,79.4556,139520.0
2024-08-21 13:30:00,81.7,82.22,81.69,82.18,187729.0,79.4653,79.9711,79.4556,79.9322,187729.0
2024-08-21 14:00:00,82.2,82.64,82.14,82.6,191960.0,79.9516,80.3796,79.8933,80.3407,191960.0
2024-08-21 14:30:00,82.64,82.87,82.27,82.51,131717.0,80.3796,80.6033,80.0197,80.2531,131717.0
2024-08-21 15:00:00,82.51,82.56,81.97,82.35,118552.0,80.2531,80.3018,79.7279,80.0975,118552.0
2024-08-21 15:30:00,82.35,82.87,82.28,82.81,702672.0,80.0975,80.6033,80.0294,80.5449,702672.0
2024-08-22 09:30:00,82.27,82.27,80.55,80.77,311910.0,80.4751,80.4751,78.7926,79.0078,311910.0
2024-08-22 10:00:00,80.78,81.06,80.12,80.98,258577.0,79.0176,79.2915,78.372,79.2132,258577.0
2024-08-22 10:30:00,80.97,81.13,80.68,81.03,163757.0,79.2034,79.3599,78.9198,79.2621,163757.0
2024-08-22 11:00:00,81.04,81.28,80.5,80.63,263743.0,79.2719,79.5067,78.7437,78.8709,263743.0
2024-08-22 11:30:00,80.62,80.64,80.03,80.39,333733.0,78.8611,78.8806,78.2839,78.6361,333733.0
2024-08-22 12:00:00,80.38,81.2,80.28,81.17,96365.0,78.6263,79.4284,78.5285,79.3991,96365.0
2024-08-22 12:30:00,81.16,81.39,80.43,80.48,115703.0,79.3893,79.6143,78.6752,78.7241,115703.0
2024-08-22 13:00:00,80.48,80.71,80.25,80.57,60220.0,78.7241,78.9491,78.4991,78.8122,60220.0
2024-08-22 13:30:00,80.56,80.67,80.15,80.19,121131.0,78.8024,78.91,78.4013,78.4405,121131.0
2024-08-22 14:00:00,80.13,80.41,79.94,80.4,174247.0,78.3818,78.6557,78.1959,78.6459,174247.0
2024-08-22 14:30:00,80.38,80.8,80.12,80.38,138515.0,78.6263,79.0371,78.372,78.6263,138515.0
2024-08-22 15:00:00,80.39,80.8,79.98,79.98,137230.0,78.6361,79.0371,78.235,78.235,137230.0
2024-08-22 15:30:00,79.98,80.1,79.49,79.78,870340.0,78.235,78.3524,77.7557,78.0394,870340.0
2024-08-23 09:30:00,81.63,81.68,80.45,81.07,93200.0,79.849,79.8979,78.6948,79.3013,93200.0
2024-08-23 10:00:00,81.16,82.51,81.11,82.38,213505.0,79.3893,80.7098,79.3404,80.5827,213505.0
2024-08-23 10:30:00,82.42,82.56,81.14,81.63,86240.0,80.6218,80.7588,79.3697,79.849,86240.0
2024-08-23 11:00:00,81.61,82.39,81.35,82.15,65172.0,79.8295,80.5925,79.5751,80.3577,65172.0
2024-08-23 11:30:00,82.11,82.33,81.59,81.64,78908.0,80.3186,80.5338,79.8099,79.8588,78908.0
2024-08-23 12:00:00,81.66,81.75,81.36,81.44,73516.0,79.8784,79.9664,79.5849,79.6632,73516.0
2024-08-23 12:30:00,81.46,81.75,81.19,81.62,49592.0,79.6827,79.9664,79.4186,79.8393,49592.0
2024-08-23 13:00:00,81.62,81.88,81.48,81.83,52923.0,79.8393,80.0936,79.7023,80.0447,52923.0
2024-08-23 13:30:00,81.82,82.25,81.8,81.89,111911.0,80.0349,80.4555,80.0153,80.1034,111911.0
2024-08-23 14:00:00,81.88,82.24,81.87,82.17,82082.0,80.0936,80.4457,80.0838,80.3773,82082.0
2024-08-23 14:30:00,82.16,82.16,81.8,81.83,105741.0,80.3675,80.3675,80.0153,80.0447,105741.0
2024-08-23 15:00:00,81.81,81.82,81.55,81.65,205481.0,80.0251,80.0349,79.7708,79.8686,205481.0
2024-08-23 15:30:00,81.65,81.89,81.3,81.83,985920.0,79.8686,80.1034,79.5262,80.0447,985920.0
2024-08-26 09:30:00,81.31,81.87,81.31,81.62,111179.0,79.536,80.0838,79.536,79.8393,111179.0
2024-08-26 10:00:00,81.62,81.69,80.77,81.08,87679.0,79.8393,79.9077,79.0078,79.311,87679.0
2024-08-26 10:30:00,81.06,81.14,80.53,81.05,99400.0,79.2915,79.3697,78.773,79.2817,99400.0
2024-08-26 11:00:00,81.03,81.07,80.5,80.52,38817.0,79.2621,79.3013,78.7437,78.7633,38817.0
2024-08-26 11:30:00,80.52,80.53,80.04,80.3,146061.0,78.7633,78.773,78.2937,78.5481,146061.0
2024-08-26 12:00:00,80.31,80.7,80.26,80.5,65612.0,78.5578,78.9393,78.5089,78.7437,65612.0
2024-08-26 12:30:00,80.5,80.72,80.44,80.61,238773.0,78.7437,78.9589,78.685,78.8513,238773.0
2024-08-26 13:00:00,80.63,80.71,80.4,80.48,84839.0,78.8709,78.9491,78.6459,78.7241,84839.0
2024-08-26 13:30:00,80.5,80.58,80.19,80.24,72453.0,78.7437,78.8219,78.4405,78.4894,72453.0
2024-08-26 14:00:00,80.25,80.53,79.98,80.52,83656.0,78.4991,78.773,78.235,78.7633,83656.0
2024-08-26 14:30:00,80.52,81.01,80.47,81.01,57204.0,78.7633,79.2426,78.7143,79.2426,57204.0
2024-08-26 15:00:00,81.01,81.15,80.55,80.55,107106.0,79.2426,79.3795,78.7926,78.7926,107106.0
2024-08-26 15:30:00,80.54,80.72,80.14,80.3,670999.0,78.7828,78.9589,78.3915,78.5481,670999.0
2024-08-27 09:30:00,80.08,80.2,79.03,79.43,255182.0,78.3329,78.4502,77.3058,77.697,255182.0
2024-08-27 10:00:00,79.43,80.09,79.32,80.09,163450.0,77.697,78.3426,77.5894,78.3426,163450.0
2024-08-27 10:30:00,80.09,80.65,80.08,80.57,130404.0,78.3426,78.8904,78.3329,78.8122,130404.0
2024-08-27 11:00:00,80.57,80.76,80.28,80.28,57296.0,78.8122,78.998,78.5285,78.5285,57296.0
2024-08-27 11:30:00,80.25,80.59,80.0,80.55,65913.0,78.4991,78.8317,78.2546,78.7926,65913.0
2024-08-27 12:00:00,80.54,80.56,80.28,80.28,65212.0,78.7828,78.8024,78.5285,78.5285,65212.0
2024-08-27 12:30:00,80.28,80.36,80.06,80.26,73020.0,78.5285,78.6067,78.3133,78.5089,73020.0
2024-08-27 13:00:00,80.28,80.62,80.21,80.56,44741.0,78.5285,78.8611,78.46,78.8024,44741.0
2024-08-27 13:30:00,80.6,80.97,80.53,80.96,52411.0,78.8415,79.2034,78.773,79.1937,52411.0
2024-08-27 14:00:00,80.95,80.96,80.46,80.52,72954.0,79.1839,79.1937,78.7046,78.7633,72954.0
2024-08-27 14:30:00,80.45,80.9,80.38,80.87,103011.0,78.6948,79.135,78.6263,79.1056,103011.0
2024-08-27 15:00:00,80.85,80.99,80.61,80.92,124560.0,79.0861,79.223,78.8513,79.1545,124560.0
2024-08-27 15:30:00,80.92,80.98,80.61,80.94,420634.0,79.1545,79.2132,78.8513,79.1741,420634.0
2024-08-28 09:30:00,80.87,81.3,80.45,80.58,104231.0,79.1056,79.5262,78.6948,78.8219,104231.0
2024-08-28 10:00:00,80.47,80.86,80.21,80.86,78600.0,78.7143,79.0958,78.46,79.0958,78600.0
2024-08-28 10:30:00,80.88,80.93,80.05,80.18,82933.0,79.1154,79.1643,78.3035,78.4307,82933.0
2024-08-28 11:00:00,80.12,80.2,79.15,79.67,180075.0,78.372,78.4502,77.4231,77.9318,180075.0
2024-08-28 11:30:00,79.67,79.93,79.53,79.86,62505.0,77.9318,78.1861,77.7949,78.1177,62505.0
2024-08-28 12:00:00,79.85,79.88,79.15,79.29,72555.0,78.1079,78.1372,77.4231,77.5601,72555.0
2024-08-28 12:30:00,79.29,79.8,79.23,79.65,67089.0,77.5601,78.059,77.5014,77.9122,67089.0
2024-08-28 13:00:00,79.62,79.69,79.16,79.4,146832.0,77.8829,77.9514,77.4329,77.6677,146832.0
2024-08-28 13:30:00,79.37,79.62,78.88,78.93,82844.0,77.6383,77.8829,77.159,77.2079,82844.0
2024-08-28 14:00:00,78.93,79.08,78.8,79.07,157825.0,77.2079,77.3547,77.0808,77.3449,157825.0
2024-08-28 14:30:00,79.03,79.85,79.03,79.81,98389.0,77.3058,78.1079,77.3058,78.0687,98389.0
2024-08-28 15:00:00,79.79,80.03,79.58,79.95,95862.0,78.0492,78.2839,77.8438,78.2057,95862.0
2024-08-28 15:30:00,79.93,80.05,79.33,79.37,616750.0,78.1861,78.3035,77.5992,77.6383,616750.0
2024-08-29 09:30:00,80.29,81.11,80.0,81.01,199507.0,78.5383,79.3404,78.2546,79.2426,199507.0
2024-08-29 10:00:00,81.06,81.74,81.03,81.7,251452.0,79.2915,79.9566,79.2621,79.9175,251452.0
2024-08-29 10:30:00,81.7,82.06,81.56,81.68,143791.0,79.9175,80.2697,79.7806,79.8979,143791.0
2024-08-29 11:00:00,81.69,81.93,81.44,81.63,74504.0,79.9077,80.1425,79.6632,79.849,74504.0
2024-08-29 11:30:00,81.63,81.95,81.6,81.78,96872.0,79.849,80.1621,79.8197,79.9958,96872.0
2024-08-29 12:00:00,81.76,82.21,81.76,82.2,102307.0,79.9762,80.4164,79.9762,80.4066,102307.0
2024-08-29 12:30:00,82.18,82.38,81.84,82.02,100636.0,80.387,80.5827,80.0545,80.2305,100636.0
2024-08-29 13:00:00,81.98,82.29,81.89,82.27,149056.0,80.1914,80.4946,80.1034,80.4751,149056.0
2024-08-29 13:30:00,82.26,82.65,82.2,82.64,145510.0,80.4653,80.8468,80.4066,80.837,145510.0
2024-08-29 14:00:00,82.62,82.62,81.92,82.02,175211.0,80.8174,80.8174,80.1327,80.2305,175211.0
2024-08-29 14:30:00,82.03,82.08,81.13,81.34,270663.0,80.2403,80.2892,79.3599,79.5654,270663.0
2024-08-29 15:00:00,81.33,81.39,80.77,81.05,138631.0,79.5556,79.6143,79.0078,79.2817,138631.0
2024-08-29 15:30:00,81.07,81.33,80.49,80.99,446624.0,79.3013,79.5556,78.7339,79.223,446624.0
2024-08-30 09:30:00,82.62,82.62,81.76,82.16,260286.0,80.8174,80.8174,79.9762,80.3675,260286.0
2024-08-30 10:00:00,82.26,82.48,81.88,82.19,141795.0,80.4653,80.6805,80.0936,80.3968,141795.0
2024-08-30 10:30:00,82.2,82.59,81.81,81.84,152238.0,80.4066,80.7881,80.0251,80.0545,152238.0
2024-08-30 11:00:00,81.83,82.09,81.68,81.72,117937.0,80.0447,80.299,79.8979,79.9371,117937.0
2024-08-30 11:30:00,81.71,81.83,81.4,81.73,106841.0,79.9273,80.0447,79.6241,79.9469,106841.0
2024-08-30 12:00:00,81.72,81.86,81.36,81.46,135815.0,79.9371,80.074,79.5849,79.6827,135815.0
2024-08-30 12:30:00,81.49,81.61,81.09,81.55,100546.0,79.7121,79.8295,79.3208,79.7708,100546.0
2024-08-30 13:00:00,81.55,81.76,81.37,81.54,67953.0,79.7708,79.9762,79.5947,79.761,67953.0
2024-08-30 13:30:00,81.53,81.62,81.29,81.33,69073.0,79.7512,79.8393,79.5165,79.5556,69073.0
2024-08-30 14:00:00,81.33,81.81,81.25,81.7,169610.0,79.5556,80.0251,79.4773,79.9175,169610.0
2024-08-30 14:30:00,81.68,82.11,81.66,81.98,125594.0,79.8979,80.3186,79.8784,80.1914,125594.0
2024-08-30 15:00:00,81.98,82.24,81.77,82.17,129444.0,80.1914,80.4457,79.986,80.3773,129444.0
2024-08-30 15:30:00,82.19,82.28,81.68,82.18,593147.0,80.3968,80.4849,79.8979,80.387,593147.0
2024-09-03 09:30:00,80.43,80.43,79.08,79.2,410944.0,78.6752,78.6752,77.3547,77.4721,410944.0
2024-09-03 10:00:00,79.16,79.2,78.55,78.75,215282.0,77.4329,77.4721,76.8362,77.0319,215282.0
2024-09-03 10:30:00,78.69,78.73,77.61,77.81,309048.0,76.9732,77.0123,75.9167,76.1124,309048.0
2024-09-03 11:00:00,77.79,78.61,77.7,78.22,317117.0,76.0928,76.8949,76.0048,76.5134,317117.0
2024-09-03 11:30:00,78.26,78.37,77.86,78.07,150654.0,76.5526,76.6602,76.1613,76.3667,150654.0
2024-09-03 12:00:00,78.08,78.41,77.78,78.06,171957.0,76.3765,76.6993,76.083,76.3569,171957.0
2024-09-03 12:30:00,78.04,78.14,77.67,77.68,206017.0,76.3374,76.4352,75.9754,75.9852,206017.0
2024-09-03 13:00:00,77.69,77.9,77.54,77.64,136038.0,75.995,76.2004,75.8483,75.9461,136038.0
2024-09-03 13:30:00,77.63,77.63,76.87,76.98,207832.0,75.9363,75.9363,75.1929,75.3005,207832.0
2024-09-03 14:00:00,76.99,77.1,76.47,76.53,243581.0,75.3103,75.4179,74.8016,74.8603,243581.0
2024-09-03 14:30:00,76.51,76.87,76.5,76.76,184536.0,74.8407,75.1929,74.831,75.0853,184536.0
2024-09-03 15:00:00,76.76,77.13,76.57,76.73,255346.0,75.0853,75.4472,74.8994,75.0559,255346.0
2024-09-03 15:30:00,76.74,76.85,76.14,76.43,1309260.0,75.0657,75.1733,74.4788,74.7625,1309260.0
2024-09-04 09:30:00,75.34,76.58,75.11,76.28,335994.0,73.6963,74.9092,73.4713,74.6158,335994.0
2024-09-04 10:00:00,76.21,76.83,75.39,76.47,237225.0,74.5473,75.1538,73.7452,74.8016,237225.0
2024-09-04 10:30:00,76.49,77.42,76.42,77.38,160145.0,74.8212,75.7309,74.7527,75.6918,160145.0
2024-09-04 11:00:00,77.36,77.62,76.75,76.78,189098.0,75.6722,75.9265,75.0755,75.1049,189098.0
2024-09-04 11:30:00,76.76,76.88,76.44,76.67,77073.0,75.0853,75.2027,74.7723,74.9973,77073.0
2024-09-04 12:00:00,76.67,77.2,76.62,77.13,102442.0,74.9973,75.5157,74.9483,75.4472,102442.0
2024-09-04 12:30:00,77.17,77.4,76.95,77.34,66709.0,75.4863,75.7113,75.2711,75.6526,66709.0
2024-09-04 13:00:00,77.34,77.34,76.93,76.95,64283.0,75.6526,75.6526,75.2516,75.2711,64283.0
2024-09-04 13:30:00,76.94,77.25,76.87,77.02,254722.0,75.2614,75.5646,75.1929,75.3396,254722.0
2024-09-04 14:00:00,77.04,77.45,76.93,77.36,237904.0,75.3592,75.7602,75.2516,75.6722,237904.0
2024-09-04 14:30:00,77.36,77.42,76.53,76.7,196246.0,75.6722,75.7309,74.8603,75.0266,196246.0
2024-09-04 15:00:00,76.67,76.77,76.11,76.51,196516.0,74.9973,75.0951,74.4495,74.8407,196516.0
2024-09-04 15:30:00,76.52,77.14,76.37,76.87,532538.0,74.8505,75.457,74.7038,75.1929,532538.0
2024-09-05 09:30:00,75.81,76.62,75.43,76.41,141045.0,74.156,74.9483,73.7843,74.7429,141045.0
2024-09-05 10:00:00,76.43,77.44,76.43,76.93,142242.0,74.7625,75.7505,74.7625,75.2516,142242.0
2024-09-05 10:30:00,76.92,77.22,76.29,76.38,156167.0,75.2418,75.5353,74.6255,74.7136,156167.0
2024-09-05 11:00:00,76.38,76.57,75.88,75.92,227544.0,74.7136,74.8994,74.2245,74.2636,227544.0
2024-09-05 11:30:00,75.87,76.34,75.83,76.2,145712.0,74.2147,74.6745,74.1756,74.5375,145712.0
2024-09-05 12:00:00,76.17,76.96,76.15,76.93,112666.0,74.5082,75.2809,74.4886,75.2516,112666.0
2024-09-05 12:30:00,76.92,77.13,76.84,77.0,96441.0,75.2418,75.4472,75.1635,75.3201,96441.0
2024-09-05 13:00:00,76.99,77.08,76.55,76.57,63304.0,75.3103,75.3983,74.8799,74.8994,63304.0
2024-09-05 13:30:00,76.56,77.22,76.55,76.96,92075.0,74.8897,75.5353,74.8799,75.2809,92075.0
2024-09-05 14:00:00,76.98,77.06,76.8,76.97,85260.0,75.3005,75.3787,75.1244,75.2907,85260.0
2024-09-05 14:30:00,76.98,77.34,76.97,77.11,131134.0,75.3005,75.6526,75.2907,75.4277,131134.0
2024-09-05 15:00:00,77.1,77.11,76.6,76.93,107733.0,75.4179,75.4277,74.9288,75.2516,107733.0
2024-09-05 15:30:00,76.93,77.1,76.32,76.78,552333.0,75.2516,75.4179,74.6549,75.1049,552333.0
2024-09-06 09:30:00,76.75,76.83,75.77,75.81,491339.0,75.0755,75.1538,74.1169,74.156,491339.0
2024-09-06 10:00:00,75.74,76.13,75.07,75.07,222226.0,74.0875,74.469,73.4322,73.4322,222226.0
2024-09-06 10:30:00,75.06,75.26,74.28,74.39,352506.0,73.4224,73.618,72.6594,72.767,352506.0
2024-09-06 11:00:00,74.39,75.29,74.25,74.36,271728.0,72.767,73.6474,72.6301,72.7377,271728.0
2024-09-06 11:30:00,74.38,74.57,73.92,74.02,125960.0,72.7572,72.9431,72.3073,72.4051,125960.0
2024-09-06 12:00:00,73.98,74.13,73.69,73.8,142513.0,72.3659,72.5127,72.0823,72.1899,142513.0
2024-09-06 12:30:00,73.8,74.25,73.8,74.13,126313.0,72.1899,72.6301,72.1899,72.5127,126313.0
2024-09-06 13:00:00,74.15,75.07,74.0,74.62,141232.0,72.5322,73.4322,72.3855,72.992,141232.0
2024-09-06 13:30:00,74.62,74.69,74.34,74.48,165237.0,72.992,73.0605,72.7181,72.855,165237.0
2024-09-06 14:00:00,74.49,74.55,74.06,74.26,188706.0,72.8648,72.9235,72.4442,72.6398,188706.0
2024-09-06 14:30:00,74.26,74.71,74.23,74.62,261837.0,72.6398,73.08,72.6105,72.992,261837.0
2024-09-06 15:00:00,74.62,74.97,74.61,74.89,229078.0,72.992,73.3343,72.9822,73.2561,229078.0
2024-09-06 15:30:00,74.87,74.88,73.92,74.09,1288092.0,73.2365,73.2463,72.3073,72.4735,1288092.0
2024-09-09 09:30:00,74.95,75.12,74.21,74.89,401222.0,73.3148,73.4811,72.5909,73.2561,401222.0
2024-09-09 10:00:00,74.85,75.7,74.84,75.03,291455.0,73.217,74.0484,73.2072,73.393,291455.0
2024-09-09 10:30:00,75.03,75.07,74.49,74.61,258649.0,73.393,73.4322,72.8648,72.9822,258649.0
2024-09-09 11:00:00,74.6,75.17,74.54,75.17,112790.0,72.9724,73.53,72.9137,73.53,112790.0
2024-09-09 11:30:00,75.17,75.35,74.99,75.32,107139.0,73.53,73.7061,73.3539,73.6767,107139.0
2024-09-09 12:00:00,75.32,75.54,75.31,75.48,96086.0,73.6767,73.8919,73.6669,73.8332,96086.0
2024-09-09 12:30:00,75.47,75.58,75.24,75.41,149827.0,73.8234,73.931,73.5985,73.7647,149827.0
2024-09-09 13:00:00,75.43,75.51,75.29,75.38,76005.0,73.7843,73.8626,73.6474,73.7354,76005.0
2024-09-09 13:30:00,75.37,75.52,75.02,75.02,113092.0,73.7256,73.8723,73.3833,73.3833,113092.0
2024-09-09 14:00:00,75.05,75.13,74.85,75.0,79188.0,73.4126,73.4909,73.217,73.3637,79188.0
2024-09-09 14:30:00,74.98,75.05,74.7,74.9,107501.0,73.3441,73.4126,73.0702,73.2659,107501.0
2024-09-09 15:00:00,74.88,75.26,74.64,75.25,95092.0,73.2463,73.618,73.0115,73.6082,95092.0
2024-09-09 15:30:00,75.22,75.48,74.79,75.42,642616.0,73.5789,73.8332,73.1583,73.7745,642616.0
2024-09-10 09:30:00,75.07,75.12,73.91,74.01,458038.0,73.4322,73.4811,72.2975,72.3953,458038.0
2024-09-10 10:00:00,73.98,74.15,73.15,73.97,363628.0,72.3659,72.5322,71.5541,72.3562,363628.0
2024-09-10 10:30:00,73.99,74.1,73.66,74.02,131599.0,72.3757,72.4833,72.0529,72.4051,131599.0
2024-09-10 11:00:00,74.02,74.51,73.96,74.25,86449.0,72.4051,72.8844,72.3464,72.6301,86449.0
2024-09-10 11:30:00,74.28,74.33,73.6,73.62,76391.0,72.6594,72.7083,71.9942,72.0138,76391.0
2024-09-10 12:00:00,73.59,74.01,73.4,73.93,123533.0,71.9845,72.3953,71.7986,72.317,123533.0
2024-09-10 12:30:00,73.92,74.2,73.85,73.94,59057.0,72.3073,72.5811,72.2388,72.3268,59057.0
2024-09-10 13:00:00,73.96,74.3,73.92,73.96,65598.0,72.3464,72.679,72.3073,72.3464,65598.0
2024-09-10 13:30:00,74.02,74.2,73.97,74.07,43719.0,72.4051,72.5811,72.3562,72.454,43719.0
2024-09-10 14:00:00,74.09,74.46,74.09,74.46,184674.0,72.4735,72.8355,72.4735,72.8355,184674.0
2024-09-10 14:30:00,74.46,74.75,74.41,74.47,153377.0,72.8355,73.1191,72.7866,72.8453,153377.0
2024-09-10 15:00:00,74.44,74.83,74.32,74.82,188051.0,72.8159,73.1974,72.6985,73.1876,188051.0
2024-09-10 15:30:00,74.81,75.32,74.77,75.2,758047.0,73.1778,73.6767,73.1387,73.5593,758047.0
2024-09-11 09:30:00,75.26,76.02,74.5,74.68,245863.0,73.618,74.3614,72.8746,73.0507,245863.0
2024-09-11 10:00:00,74.63,74.77,74.04,74.23,118333.0,73.0018,73.1387,72.4246,72.6105,118333.0
2024-09-11 10:30:00,74.2,74.25,73.6,74.1,165015.0,72.5811,72.6301,71.9942,72.4833,165015.0
2024-09-11 11:00:00,74.09,74.7,73.95,74.45,50578.0,72.4735,73.0702,72.3366,72.8257,50578.0
2024-09-11 11:30:00,74.48,75.45,74.43,75.21,274979.0,72.855,73.8039,72.8061,73.5691,274979.0
2024-09-11 12:00:00,75.19,75.61,75.14,75.48,93629.0,73.5495,73.9604,73.5006,73.8332,93629.0
2024-09-11 12:30:00,75.53,75.58,75.15,75.38,80134.0,73.8821,73.931,73.5104,73.7354,80134.0
2024-09-11 13:00:00,75.37,75.91,75.36,75.86,122290.0,73.7256,74.2538,73.7158,74.2049,122290.0
2024-09-11 13:30:00,75.87,76.36,75.8,76.08,153345.0,74.2147,74.694,74.1462,74.4201,153345.0
2024-09-11 14:00:00,76.08,76.69,75.98,76.66,118469.0,74.4201,75.0168,74.3223,74.9875,118469.0
2024-09-11 14:30:00,76.69,77.16,76.52,76.64,142063.0,75.0168,75.4766,74.8505,74.9679,142063.0
2024-09-11 15:00:00,76.58,77.12,76.32,77.12,220182.0,74.9092,75.4374,74.6549,75.4374,220182.0
2024-09-11 15:30:00,77.13,77.64,76.87,77.47,814374.0,75.4472,75.9461,75.1929,75.7798,814374.0
2024-09-12 09:30:00,77.3,77.3,75.42,75.78,264224.0,75.6135,75.6135,73.7745,74.1267,264224.0
2024-09-12 10:00:00,75.92,76.55,75.52,76.49,118348.0,74.2636,74.8799,73.8723,74.8212,118348.0
2024-09-12 10:30:00,76.51,76.87,76.08,76.13,94146.0,74.8407,75.1929,74.4201,74.469,94146.0
2024-09-12 11:00:00,76.14,76.61,75.92,75.96,63160.0,74.4788,74.9386,74.2636,74.3027,63160.0
2024-09-12 11:30:00,75.98,76.15,75.7,75.75,53951.0,74.3223,74.4886,74.0484,74.0973,53951.0
2024-09-12 12:00:00,75.73,76.11,75.7,76.03,61796.0,74.0778,74.4495,74.0484,74.3712,61796.0
2024-09-12 12:30:00,76.03,76.25,75.75,76.22,62614.0,74.3712,74.5864,74.0973,74.5571,62614.0
2024-09-12 13:00:00,76.23,76.31,76.02,76.26,39958.0,74.5669,74.6451,74.3614,74.5962,39958.0
2024-09-12 13:30:00,76.23,76.76,76.14,76.73,72649.0,74.5669,75.0853,74.4788,75.0559,72649.0
2024-09-12 14:00:00,76.71,76.75,76.36,76.45,56034.0,75.0364,75.0755,74.694,74.7821,56034.0
2024-09-12 14:30:00,76.43,76.5,75.67,76.1,91870.0,74.7625,74.831,74.0191,74.4397,91870.0
2024-09-12 15:00:00,76.09,76.18,75.9,76.0,87580.0,74.4299,74.5179,74.2441,74.3419,87580.0
2024-09-12 15:30:00,75.99,76.14,75.69,76.09,433434.0,74.3321,74.4788,74.0386,74.4299,433434.0
2024-09-13 09:30:00,76.89,77.73,76.75,77.54,129187.0,75.2125,76.0341,75.0755,75.8483,129187.0
2024-09-13 10:00:00,77.57,77.76,77.18,77.34,79029.0,75.8776,76.0635,75.4961,75.6526,79029.0
2024-09-13 10:30:00,77.38,77.78,77.1,77.67,73374.0,75.6918,76.083,75.4179,75.9754,73374.0
2024-09-13 11:00:00,77.66,77.66,77.34,77.36,54179.0,75.9657,75.9657,75.6526,75.6722,54179.0
2024-09-13 11:30:00,77.37,77.79,77.33,77.68,64895.0,75.682,76.0928,75.6429,75.9852,64895.0
2024-09-13 12:00:00,77.7,77.84,77.6,77.75,49956.0,76.0048,76.1417,75.907,76.0537,49956.0
2024-09-13 12:30:00,77.78,77.82,77.42,77.74,76754.0,76.083,76.1222,75.7309,76.0439,76754.0
2024-09-13 13:00:00,77.73,77.94,77.64,77.93,38895.0,76.0341,76.2395,75.9461,76.2298,38895.0
2024-09-13 13:30:00,77.92,78.0,77.7,77.89,59053.0,76.22,76.2982,76.0048,76.1906,59053.0
2024-09-13 14:00:00,77.87,77.94,77.55,77.61,64868.0,76.1711,76.2395,75.8581,75.9167,64868.0
2024-09-13 14:30:00,77.62,77.74,77.47,77.6,73457.0,75.9265,76.0439,75.7798,75.907,73457.0
2024-09-13 15:00:00,77.59,77.77,77.32,77.68,95298.0,75.8972,76.0733,75.6331,75.9852,95298.0
2024-09-13 15:30:00,77.68,77.86,77.56,77.62,425671.0,75.9852,76.1613,75.8678,75.9265,425671.0
2024-09-16 09:30:00,76.81,77.3,76.57,77.15,148166.0,75.1342,75.6135,74.8994,75.4668,148166.0
2024-09-16 10:00:00,77.11,77.48,76.6,76.7,87887.0,75.4277,75.7896,74.9288,75.0266,87887.0
2024-09-16 10:30:00,76.69,76.84,76.16,76.7,161486.0,75.0168,75.1635,74.4984,75.0266,161486.0
2024-09-16 11:00:00,76.72,76.78,76.33,76.33,61169.0,75.0462,75.1049,74.6647,74.6647,61169.0
2024-09-16 11:30:00,76.29,76.41,75.93,76.26,156471.0,74.6255,74.7429,74.2734,74.5962,156471.0
2024-09-16 12:00:00,76.26,76.39,75.93,76.2,122628.0,74.5962,74.7234,74.2734,74.5375,122628.0
2024-09-16 12:30:00,76.19,76.3,75.89,76.3,120970.0,74.5277,74.6353,74.2343,74.6353,120970.0
2024-09-16 13:00:00,76.3,76.37,76.13,76.23,91983.0,74.6353,74.7038,74.469,74.5669,91983.0
2024-09-16 13:30:00,76.24,76.72,76.21,76.69,83027.0,74.5766,75.0462,74.5473,75.0168,83027.0
2024-09-16 14:00:00,76.66,76.69,76.48,76.61,136303.0,74.9875,75.0168,74.8114,74.9386,136303.0
2024-09-16 14:30:00,76.6,76.86,76.54,76.86,88311.0,74.9288,75.1831,74.8701,75.1831,88311.0
2024-09-16 15:00:00,76.85,76.98,76.71,76.77,77995.0,75.1733,75.3005,75.0364,75.0951,77995.0
2024-09-16 15:30:00,76.77,77.06,76.68,77.0,332479.0,75.0951,75.3787,75.007,75.3201,332479.0
2024-09-17 09:30:00,78.28,78.61,77.5,77.77,183206.0,76.5721,76.8949,75.8091,76.0733,183206.0
2024-09-17 10:00:00,77.77,78.66,77.73,78.62,151353.0,76.0733,76.9438,76.0341,76.9047,151353.0
2024-09-17 10:30:00,78.67,78.85,78.08,78.19,145662.0,76.9536,77.1297,76.3765,76.4841,145662.0
2024-09-17 11:00:00,78.22,78.42,78.13,78.27,89997.0,76.5134,76.7091,76.4254,76.5623,89997.0
2024-09-17 11:30:00,78.27,78.58,78.21,78.46,76118.0,76.5623,76.8656,76.5037,76.7482,76118.0
2024-09-17 12:00:00,78.46,78.48,77.83,78.1,96249.0,76.7482,76.7678,76.1319,76.3961,96249.0
2024-09-17 12:30:00,78.08,78.22,77.1,77.2,156308.0,76.3765,76.5134,75.4179,75.5157,156308.0
2024-09-17 13:00:00,77.19,77.33,76.9,77.03,667610.0,75.5059,75.6429,75.2222,75.3494,667610.0
2024-09-17 13:30:00,77.03,77.14,76.32,76.95,203384.0,75.3494,75.457,74.6549,75.2711,203384.0
2024-09-17 14:00:00,76.95,76.98,76.68,76.85,72966.0,75.2711,75.3005,75.007,75.1733,72966.0
2024-09-17 14:30:00,76.83,76.93,76.55,76.76,193468.0,75.1538,75.2516,74.8799,75.0853,193468.0
2024-09-17 15:00:00,76.75,76.98,76.59,76.68,189847.0,75.0755,75.3005,74.919,75.007,189847.0
2024-09-17 15:30:00,76.67,77.05,76.6,76.99,635131.0,74.9973,75.369,74.9288,75.3103,635131.0
2024-09-18 09:30:00,77.57,77.64,77.01,77.09,633330.0,75.8776,75.9461,75.3298,75.4081,633330.0
2024-09-18 10:00:00,77.09,77.17,76.83,77.01,177751.0,75.4081,75.4863,75.1538,75.3298,177751.0
2024-09-18 10:30:00,77.01,77.06,76.78,76.95,161927.0,75.3298,75.3787,75.1049,75.2711,161927.0
2024-09-18 11:00:00,76.95,77.39,76.93,77.13,291440.0,75.2711,75.7015,75.2516,75.4472,291440.0
2024-09-18 11:30:00,77.12,77.12,76.61,76.73,200613.0,75.4374,75.4374,74.9386,75.0559,200613.0
2024-09-18 12:00:00,76.71,77.0,76.62,76.88,105784.0,75.0364,75.3201,74.9483,75.2027,105784.0
2024-09-18 12:30:00,76.88,77.13,76.82,77.01,142652.0,75.2027,75.4472,75.144,75.3298,142652.0
2024-09-18 13:00:00,77.0,77.08,76.74,76.92,154869.0,75.3201,75.3983,75.0657,75.2418,154869.0
2024-09-18 13:30:00,76.92,76.99,76.76,76.87,140665.0,75.2418,75.3103,75.0853,75.1929,140665.0
2024-09-18 14:00:00,76.83,78.05,76.68,77.65,1180210.0,75.1538,76.3471,75.007,75.9559,1180210.0
2024-09-18 14:30:00,77.64,78.35,77.12,77.2,755824.0,75.9461,76.6406,75.4374,75.5157,755824.0
2024-09-18 15:00:00,77.17,77.17,76.13,76.9,514879.0,75.4863,75.4863,74.469,75.2222,514879.0
2024-09-18 15:30:00,76.91,76.98,76.12,76.33,1232292.0,75.232,75.3005,74.4593,74.6647,1232292.0
2024-09-19 09:30:00,79.48,79.52,77.88,78.67,948803.0,77.7459,77.7851,76.1809,76.9536,948803.0
2024-09-19 10:00:00,78.71,79.09,78.28,78.98,331657.0,76.9927,77.3645,76.5721,77.2569,331657.0
2024-09-19 10:30:00,78.98,79.5,78.69,78.79,474929.0,77.2569,77.7655,76.9732,77.071,474929.0
2024-09-19 11:00:00,78.79,79.46,78.71,79.32,378819.0,77.071,77.7264,76.9927,77.5894,378819.0
2024-09-19 11:30:00,79.4,79.71,79.19,79.35,370389.0,77.6677,77.9709,77.4623,77.6188,370389.0
2024-09-19 12:00:00,79.34,80.28,79.33,80.13,473167.0,77.609,78.5285,77.5992,78.3818,473167.0
2024-09-19 12:30:00,80.15,80.65,80.11,80.37,712722.0,78.4013,78.8904,78.3622,78.6165,712722.0
2024-09-19 13:00:00,80.37,80.51,80.06,80.37,330515.0,78.6165,78.7535,78.3133,78.6165,330515.0
2024-09-19 13:30:00,80.39,80.4,79.97,80.26,402419.0,78.6361,78.6459,78.2253,78.5089,402419.0
2024-09-19 14:00:00,80.28,80.36,79.61,79.92,334571.0,78.5285,78.6067,77.8731,78.1763,334571.0
2024-09-19 14:30:00,79.92,80.04,79.62,80.02,248941.0,78.1763,78.2937,77.8829,78.2742,248941.0
2024-09-19 15:00:00,80.02,80.04,78.91,78.96,344674.0,78.2742,78.2937,77.1884,77.2373,344674.0
2024-09-19 15:30:00,78.95,79.71,78.67,78.82,1453970.0,77.2275,77.9709,76.9536,77.1003,1453970.0
2024-09-20 09:30:00,77.1,77.58,76.51,76.68,1049743.0,75.4179,75.8874,74.8407,75.007,1049743.0
2024-09-20 10:00:00,76.69,76.92,76.11,76.73,381811.0,75.0168,75.2418,74.4495,75.0559,381811.0
2024-09-20 10:30:00,76.73,76.84,76.25,76.34,155972.0,75.0559,75.1635,74.5864,74.6745,155972.0
2024-09-20 11:00:00,76.33,76.39,75.96,76.13,134918.0,74.6647,74.7234,74.3027,74.469,134918.0
2024-09-20 11:30:00,76.12,76.67,76.04,76.41,115774.0,74.4593,74.9973,74.381,74.7429,115774.0
2024-09-20 12:00:00,76.4,76.58,76.24,76.4,214622.0,74.7331,74.9092,74.5766,74.7331,214622.0
2024-09-20 12:30:00,76.38,76.45,76.19,76.31,128940.0,74.7136,74.7821,74.5277,74.6451,128940.0
2024-09-20 13:00:00,76.3,76.46,76.02,76.05,158138.0,74.6353,74.7918,74.3614,74.3908,158138.0
2024-09-20 13:30:00,76.06,76.2,76.0,76.1,120263.0,74.4006,74.5375,74.3419,74.4397,120263.0
2024-09-20 14:00:00,76.1,76.12,75.88,75.9,166364.0,74.4397,74.4593,74.2245,74.2441,166364.0
2024-09-20 14:30:00,75.88,76.14,75.8,76.08,154902.0,74.2245,74.4788,74.1462,74.4201,154902.0
2024-09-20 15:00:00,76.08,76.82,75.91,76.77,342188.0,74.4201,75.144,74.2538,75.0951,342188.0
2024-09-20 15:30:00,76.77,77.14,76.57,76.98,966624.0,75.0951,75.457,74.8994,75.3005,966624.0
2024-09-23 09:30:00,76.55,77.19,76.32,76.78,221063.0,74.8799,75.5059,74.6549,75.1049,221063.0
2024-09-23 10:00:00,76.77,77.33,76.75,77.15,218118.0,75.0951,75.6429,75.0755,75.4668,218118.0
2024-09-23 10:30:00,77.15,77.2,76.87,76.94,81474.0,75.4668,75.5157,75.1929,75.2614,81474.0
2024-09-23 11:00:00,76.93,77.11,76.68,77.01,59025.0,75.2516,75.4277,75.007,75.3298,59025.0
2024-09-23 11:30:00,77.05,77.15,76.86,76.92,79647.0,75.369,75.4668,75.1831,75.2418,79647.0
2024-09-23 12:00:00,76.92,77.08,76.77,77.07,49871.0,75.2418,75.3983,75.0951,75.3885,49871.0
2024-09-23 12:30:00,77.05,77.17,76.91,77.03,57282.0,75.369,75.4863,75.232,75.3494,57282.0
2024-09-23 13:00:00,77.02,77.06,76.88,76.92,71293.0,75.3396,75.3787,75.2027,75.2418,71293.0
2024-09-23 13:30:00,76.92,77.0,76.83,76.85,62122.0,75.2418,75.3201,75.1538,75.1733,62122.0
2024-09-23 14:00:00,76.85,76.9,76.71,76.84,74603.0,75.1733,75.2222,75.0364,75.1635,74603.0
2024-09-23 14:30:00,76.81,76.86,76.6,76.7,70572.0,75.1342,75.1831,74.9288,75.0266,70572.0
2024-09-23 15:00:00,76.7,76.86,76.59,76.79,143541.0,75.0266,75.1831,74.919,75.1146,143541.0
2024-09-23 15:30:00,76.79,77.12,76.71,77.08,519141.0,75.1146,75.4374,75.0364,75.3983,519141.0
2024-09-24 09:30:00,78.14,78.93,78.09,78.76,360921.0,76.4352,77.2079,76.3863,77.0417,360921.0
2024-09-24 10:00:00,78.76,78.76,77.61,77.73,222681.0,77.0417,77.0417,75.9167,76.0341,222681.0
2024-09-24 10:30:00,77.73,77.81,77.27,77.76,121178.0,76.0341,76.1124,75.5842,76.0635,121178.0
2024-09-24 11:00:00,77.78,77.93,77.64,77.72,79659.0,76.083,76.2298,75.9461,76.0243,79659.0
2024-09-24 11:30:00,77.73,78.0,77.61,77.76,64331.0,76.0341,76.2982,75.9167,76.0635,64331.0
2024-09-24 12:00:00,77.78,77.93,77.41,77.51,94098.0,76.083,76.2298,75.7211,75.8189,94098.0
2024-09-24 12:30:00,77.51,77.87,77.5,77.72,144316.0,75.8189,76.1711,75.8091,76.0243,144316.0
2024-09-24 13:00:00,77.73,77.92,77.69,77.71,59524.0,76.0341,76.22,75.995,76.0146,59524.0
2024-09-24 13:30:00,77.7,77.9,77.63,77.64,103796.0,76.0048,76.2004,75.9363,75.9461,103796.0
2024-09-24 14:00:00,77.64,77.68,77.45,77.6,104072.0,75.9461,75.9852,75.7602,75.907,104072.0
2024-09-24 14:30:00,77.58,77.69,77.33,77.37,120607.0,75.8874,75.995,75.6429,75.682,120607.0
2024-09-24 15:00:00,77.34,77.68,77.33,77.56,171600.0,75.6526,75.9852,75.6429,75.8678,171600.0
2024-09-24 15:30:00,77.56,77.92,77.38,77.53,535734.0,75.8678,76.22,75.6918,75.8385,535734.0
2024-09-25 09:30:00,76.67,77.14,76.44,76.78,419065.0,74.9973,75.457,74.7723,75.1049,419065.0
2024-09-25 10:00:00,76.8,77.17,76.76,76.78,247509.0,75.1244,75.4863,75.0853,75.1049,247509.0
2024-09-25 10:30:00,76.79,77.08,76.53,76.61,202745.0,75.1146,75.3983,74.8603,74.9386,202745.0
2024-09-25 11:00:00,76.6,76.7,76.33,76.36,308250.0,74.9288,75.0266,74.6647,74.694,308250.0
2024-09-25 11:30:00,76.34,76.42,76.18,76.35,157604.0,74.6745,74.7527,74.5179,74.6842,157604.0
2024-09-25 12:00:00,76.35,76.47,76.25,76.43,140201.0,74.6842,74.8016,74.5864,74.7625,140201.0
2024-09-25 12:30:00,76.43,76.43,76.08,76.1,253090.0,74.7625,74.7625,74.4201,74.4397,253090.0
2024-09-25 13:00:00,76.1,76.22,75.87,76.11,178908.0,74.4397,74.5571,74.2147,74.4495,178908.0
2024-09-25 13:30:00,76.11,76.29,75.89,76.29,137503.0,74.4495,74.6255,74.2343,74.6255,137503.0
2024-09-25 14:00:00,76.29,76.29,75.97,76.07,163804.0,74.6255,74.6255,74.3125,74.4103,163804.0
2024-09-25 14:30:00,76.06,76.14,75.87,75.95,419002.0,74.4006,74.4788,74.2147,74.293,419002.0
2024-09-25 15:00:00,75.95,76.13,75.88,75.95,189096.0,74.293,74.469,74.2245,74.293,189096.0
2024-09-25 15:30:00,75.95,76.17,75.87,76.11,809505.0,74.293,74.5082,74.2147,74.4495,809505.0
2024-09-26 09:30:00,78.84,79.29,78.16,78.88,400662.0,77.1199,77.5601,76.4547,77.159,400662.0
2024-09-26 10:00:00,78.88,79.04,78.29,78.43,217358.0,77.159,77.3155,76.5819,76.7189,217358.0
2024-09-26 10:30:00,78.45,78.57,77.31,77.41,167034.0,76.7384,76.8558,75.6233,75.7211,167034.0
2024-09-26 11:00:00,77.4,78.4,77.28,78.25,162608.0,75.7113,76.6895,75.5939,76.5428,162608.0
2024-09-26 11:30:00,78.21,78.79,77.94,78.76,123204.0,76.5037,77.071,76.2395,77.0417,123204.0
2024-09-26 12:00:00,78.77,78.87,78.52,78.76,115050.0,77.0514,77.1493,76.8069,77.0417,115050.0
2024-09-26 12:30:00,78.77,78.86,78.6,78.78,83795.0,77.0514,77.1395,76.8851,77.0612,83795.0
2024-09-26 13:00:00,78.78,79.06,78.54,79.06,147645.0,77.0612,77.3351,76.8265,77.3351,147645.0
2024-09-26 13:30:00,79.06,79.24,78.93,79.1,126208.0,77.3351,77.5112,77.2079,77.3742,126208.0
2024-09-26 14:00:00,79.11,79.77,79.09,79.77,176325.0,77.384,78.0296,77.3645,78.0296,176325.0
2024-09-26 14:30:00,79.77,79.96,79.65,79.91,240808.0,78.0296,78.2155,77.9122,78.1666,240808.0
2024-09-26 15:00:00,79.89,80.76,79.85,80.52,375176.0,78.147,78.998,78.1079,78.7633,375176.0
2024-09-26 15:30:00,80.51,80.65,80.18,80.31,817479.0,78.7535,78.8904,78.4307,78.5578,817479.0
2024-09-27 09:30:00,80.86,81.52,80.64,80.88,197979.0,79.0958,79.7414,78.8806,79.1154,197979.0
2024-09-27 10:00:00,80.88,81.43,80.67,81.04,193914.0,79.1154,79.6534,78.91,79.2719,193914.0
2024-09-27 10:30:00,81.06,81.64,80.85,81.48,185188.0,79.2915,79.8588,79.0861,79.7023,185188.0
2024-09-27 11:00:00,81.48,81.53,81.13,81.44,229242.0,79.7023,79.7512,79.3599,79.6632,229242.0
2024-09-27 11:30:00,81.46,81.56,81.1,81.21,159638.0,79.6827,79.7806,79.3306,79.4382,159638.0
2024-09-27 12:00:00,81.21,81.42,81.05,81.27,120597.0,79.4382,79.6436,79.2817,79.4969,120597.0
2024-09-27 12:30:00,81.27,81.41,81.15,81.29,109140.0,79.4969,79.6338,79.3795,79.5165,109140.0
2024-09-27 13:00:00,81.31,81.5,81.12,81.23,167015.0,79.536,79.7219,79.3502,79.4578,167015.0
2024-09-27 13:30:00,81.25,81.45,81.09,81.41,140619.0,79.4773,79.673,79.3208,79.6338,140619.0
2024-09-27 14:00:00,81.42,81.42,80.7,80.7,318021.0,79.6436,79.6436,78.9393,78.9393,318021.0
2024-09-27 14:30:00,80.66,81.29,80.55,81.2,195854.0,78.9002,79.5165,78.7926,79.4284,195854.0
2024-09-27 15:00:00,81.19,81.19,80.67,80.75,208366.0,79.4186,79.4186,78.91,78.9882,208366.0
2024-09-27 15:30:00,80.76,80.92,80.25,80.58,907923.0,78.998,79.1545,78.4991,78.8219,907923.0
2024-09-30 09:30:00,79.05,80.42,78.91,80.25,166336.0,77.3253,78.6654,77.1884,78.4991,166336.0
2024-09-30 10:00:00,80.24,80.4,79.58,79.66,132317.0,78.4894,78.6459,77.8438,77.922,132317.0
2024-09-30 10:30:00,79.66,80.0,79.63,79.95,112755.0,77.922,78.2546,77.8927,78.2057,112755.0
2024-09-30 11:00:00,79.94,80.32,79.79,79.88,188066.0,78.1959,78.5676,78.0492,78.1372,188066.0
2024-09-30 11:30:00,79.87,80.07,79.68,79.73,229269.0,78.1274,78.3231,77.9416,77.9905,229269.0
2024-09-30 12:00:00,79.72,80.23,79.71,80.12,160792.0,77.9807,78.4796,77.9709,78.372,160792.0
2024-09-30 12:30:00,80.11,80.19,79.89,79.89,53913.0,78.3622,78.4405,78.147,78.147,53913.0
2024-09-30 13:00:00,79.87,79.93,79.61,79.74,94945.0,78.1274,78.1861,77.8731,78.0003,94945.0
2024-09-30 13:30:00,79.71,80.02,79.68,79.97,111628.0,77.9709,78.2742,77.9416,78.2253,111628.0
2024-09-30 14:00:00,79.96,80.03,79.15,79.35,151742.0,78.2155,78.2839,77.4231,77.6188,151742.0
2024-09-30 14:30:00,79.33,79.65,79.1,79.54,125339.0,77.5992,77.9122,77.3742,77.8046,125339.0
2024-09-30 15:00:00,79.54,79.55,79.11,79.23,171398.0,77.8046,77.8144,77.384,77.5014,171398.0
2024-09-30 15:30:00,79.22,80.35,79.09,80.3,682612.0,77.4916,78.597,77.3645,78.5481,682612.0
2024-10-01 09:30:00,79.99,80.33,78.18,78.67,191708.0,78.2448,78.5774,76.4743,76.9536,191708.0
2024-10-01 10:00:00,78.64,79.09,77.76,77.94,188585.0,76.9243,77.3645,76.0635,76.2395,188585.0
2024-10-01 10:30:00,77.94,78.4,77.76,77.98,129216.0,76.2395,76.6895,76.0635,76.2787,129216.0
2024-10-01 11:00:00,77.97,78.04,77.23,77.73,144300.0,76.2689,76.3374,75.545,76.0341,144300.0
2024-10-01 11:30:00,77.72,78.01,77.5,77.52,97300.0,76.0243,76.308,75.8091,75.8287,97300.0
2024-10-01 12:00:00,77.45,77.91,77.34,77.44,84973.0,75.7602,76.2102,75.6526,75.7505,84973.0
2024-10-01 12:30:00,77.43,77.48,76.78,77.19,219552.0,75.7407,75.7896,75.1049,75.5059,219552.0
2024-10-01 13:00:00,77.15,77.18,76.78,76.98,195634.0,75.4668,75.4961,75.1049,75.3005,195634.0
2024-10-01 13:30:00,76.96,77.78,76.94,77.77,178210.0,75.2809,76.083,75.2614,76.0733,178210.0
2024-10-01 14:00:00,77.76,78.03,77.76,78.03,133924.0,76.0635,76.3276,76.0635,76.3276,133924.0
2024-10-01 14:30:00,78.02,78.18,77.78,77.95,104581.0,76.3178,76.4743,76.083,76.2493,104581.0
2024-10-01 15:00:00,77.92,78.09,77.64,77.69,121506.0,76.22,76.3863,75.9461,75.995,121506.0
2024-10-01 15:30:00,77.67,77.87,77.22,77.47,1149344.0,75.9754,76.1711,75.5353,75.7798,1149344.0
2024-10-02 09:30:00,77.75,78.04,76.89,77.86,273674.0,76.0537,76.3374,75.2125,76.1613,273674.0
2024-10-02 10:00:00,77.9,78.94,77.88,78.77,226186.0,76.2004,77.2177,76.1809,77.0514,226186.0
2024-10-02 10:30:00,78.77,78.98,78.55,78.57,109301.0,77.0514,77.2569,76.8362,76.8558,109301.0
2024-10-02 11:00:00,78.56,78.92,78.49,78.74,223520.0,76.846,77.1982,76.7775,77.0221,223520.0
2024-10-02 11:30:00,78.73,78.99,78.7,78.79,202376.0,77.0123,77.2666,76.983,77.071,202376.0
2024-10-02 12:00:00,78.79,78.99,78.66,78.87,279755.0,77.071,77.2666,76.9438,77.1493,279755.0
2024-10-02 12:30:00,78.88,78.89,78.23,78.24,224935.0,77.159,77.1688,76.5232,76.533,224935.0
2024-10-02 13:00:00,78.23,78.41,78.15,78.4,120427.0,76.5232,76.6993,76.445,76.6895,120427.0
2024-10-02 13:30:00,78.38,78.89,78.19,78.88,138182.0,76.6699,77.1688,76.4841,77.159,138182.0
2024-10-02 14:00:00,78.85,78.9,78.26,78.38,171563.0,77.1297,77.1786,76.5526,76.6699,171563.0
2024-10-02 14:30:00,78.38,78.41,78.16,78.29,201821.0,76.6699,76.6993,76.4547,76.5819,201821.0
2024-10-02 15:00:00,78.28,78.46,78.16,78.27,207274.0,76.5721,76.7482,76.4547,76.5623,207274.0
2024-10-02 15:30:00,78.27,78.59,78.09,78.2,693307.0,76.5623,76.8754,76.3863,76.4939,693307.0
2024-10-03 09:30:00,77.38,77.67,76.9,77.31,497617.0,75.6918,75.9754,75.2222,75.6233,497617.0
2024-10-03 10:00:00,77.41,78.03,76.89,77.14,259659.0,75.7211,76.3276,75.2125,75.457,259659.0
2024-10-03 10:30:00,77.14,77.36,76.74,76.84,139525.0,75.457,75.6722,75.0657,75.1635,139525.0
2024-10-03 11:00:00,76.87,77.34,76.84,77.17,184523.0,75.1929,75.6526,75.1635,75.4863,184523.0
2024-10-03 11:30:00,77.17,77.44,77.14,77.24,105763.0,75.4863,75.7505,75.457,75.5548,105763.0
2024-10-03 12:00:00,77.26,77.38,77.09,77.25,55951.0,75.5744,75.6918,75.4081,75.5646,55951.0
2024-10-03 12:30:00,77.24,77.24,76.61,76.78,140041.0,75.5548,75.5548,74.9386,75.1049,140041.0
2024-10-03 13:00:00,76.76,77.18,76.52,76.94,119931.0,75.0853,75.4961,74.8505,75.2614,119931.0
2024-10-03 13:30:00,76.93,77.13,76.81,76.86,117405.0,75.2516,75.4472,75.1342,75.1831,117405.0
2024-10-03 14:00:00,76.86,76.97,76.69,76.84,76098.0,75.1831,75.2907,75.0168,75.1635,76098.0
2024-10-03 14:30:00,76.84,77.04,76.76,76.91,88539.0,75.1635,75.3592,75.0853,75.232,88539.0
2024-10-03 15:00:00,76.89,76.89,76.72,76.8,75412.0,75.2125,75.2125,75.0462,75.1244,75412.0
2024-10-03 15:30:00,76.75,77.57,76.65,77.33,629596.0,75.0755,75.8776,74.9777,75.6429,629596.0
2024-10-04 09:30:00,79.47,79.53,77.64,77.73,207340.0,77.7362,77.7949,75.9461,76.0341,207340.0
2024-10-04 10:00:00,77.7,78.33,77.26,77.47,209658.0,76.0048,76.621,75.5744,75.7798,209658.0
2024-10-04 10:30:00,77.44,78.07,77.37,77.93,162700.0,75.7505,76.3667,75.682,76.2298,162700.0
2024-10-04 11:00:00,77.95,78.04,77.18,77.27,144546.0,76.2493,76.3374,75.4961,75.5842,144546.0
2024-10-04 11:30:00,77.2,77.78,77.14,77.77,123550.0,75.5157,76.083,75.457,76.0733,123550.0
2024-10-04 12:00:00,77.78,77.83,77.4,77.49,95489.0,76.083,76.1319,75.7113,75.7994,95489.0
2024-10-04 12:30:00,77.48,77.89,77.45,77.71,148350.0,75.7896,76.1906,75.7602,76.0146,148350.0
2024-10-04 13:00:00,77.71,77.91,77.68,77.7,80124.0,76.0146,76.2102,75.9852,76.0048,80124.0
2024-10-04 13:30:00,77.7,77.8,77.02,77.03,170795.0,76.0048,76.1026,75.3396,75.3494,170795.0
2024-10-04 14:00:00,77.05,77.13,76.81,77.03,85047.0,75.369,75.4472,75.1342,75.3494,85047.0
2024-10-04 14:30:00,77.04,77.29,76.91,77.21,106035.0,75.3592,75.6037,75.232,75.5255,106035.0
2024-10-04 15:00:00,77.21,77.56,77.16,77.42,160845.0,75.5255,75.8678,75.4766,75.7309,160845.0
2024-10-04 15:30:00,77.42,77.74,77.34,77.68,462287.0,75.7309,76.0439,75.6526,75.9852,462287.0
2024-10-07 09:30:00,76.86,77.21,76.51,76.51,220907.0,75.1831,75.5255,74.8407,74.8407,220907.0
2024-10-07 10:00:00,76.52,76.78,76.36,76.45,177344.0,74.8505,75.1049,74.694,74.7821,177344.0
2024-10-07 10:30:00,76.43,76.49,76.18,76.32,202781.0,74.7625,74.8212,74.5179,74.6549,202781.0
2024-10-07 11:00:00,76.32,76.32,76.08,76.15,320184.0,74.6549,74.6549,74.4201,74.4886,320184.0
2024-10-07 11:30:00,76.17,76.36,75.99,76.26,192392.0,74.5082,74.694,74.3321,74.5962,192392.0
2024-10-07 12:00:00,76.25,76.34,75.95,76.3,192382.0,74.5864,74.6745,74.293,74.6353,192382.0
2024-10-07 12:30:00,76.33,76.64,76.22,76.62,93929.0,74.6647,74.9679,74.5571,74.9483,93929.0
2024-10-07 13:00:00,76.64,76.93,76.64,76.75,65042.0,74.9679,75.2516,74.9679,75.0755,65042.0
2024-10-07 13:30:00,76.75,76.83,76.55,76.79,93230.0,75.0755,75.1538,74.8799,75.1146,93230.0
2024-10-07 14:00:00,76.78,76.8,76.36,76.55,187882.0,75.1049,75.1244,74.694,74.8799,187882.0
2024-10-07 14:30:00,76.54,76.64,75.83,75.84,206757.0,74.8701,74.9679,74.1756,74.1854,206757.0
2024-10-07 15:00:00,75.9,76.12,75.82,75.86,176045.0,74.2441,74.4593,74.1658,74.2049,176045.0
2024-10-07 15:30:00,75.87,76.51,75.69,76.45,729177.0,74.2147,74.8407,74.0386,74.7821,729177.0
2024-10-08 09:30:00,76.18,76.39,75.41,75.99,190814.0,74.5179,74.7234,73.7647,74.3321,190814.0
2024-10-08 10:00:00,76.05,76.45,75.99,76.37,267295.0,74.3908,74.7821,74.3321,74.7038,267295.0
2024-10-08 10:30:00,76.37,77.02,76.31,76.89,204319.0,74.7038,75.3396,74.6451,75.2125,204319.0
2024-10-08 11:00:00,76.9,77.21,76.89,77.09,133432.0,75.2222,75.5255,75.2125,75.4081,133432.0
2024-10-08 11:30:00,77.06,77.48,77.03,77.47,88978.0,75.3787,75.7896,75.3494,75.7798,88978.0
2024-10-08 12:00:00,77.48,77.59,77.29,77.59,97370.0,75.7896,75.8972,75.6037,75.8972,97370.0
2024-10-08 12:30:00,77.58,77.64,77.36,77.42,78694.0,75.8874,75.9461,75.6722,75.7309,78694.0
2024-10-08 13:00:00,77.39,77.4,76.93,77.07,108819.0,75.7015,75.7113,75.2516,75.3885,108819.0
2024-10-08 13:30:00,77.04,77.43,76.99,77.37,115201.0,75.3592,75.7407,75.3103,75.682,115201.0
2024-10-08 14:00:00,77.38,77.44,77.12,77.19,182984.0,75.6918,75.7505,75.4374,75.5059,182984.0
2024-10-08 14:30:00,77.2,77.35,77.12,77.26,144696.0,75.5157,75.6624,75.4374,75.5744,144696.0
2024-10-08 15:00:00,77.25,77.5,77.07,77.4,208111.0,75.5646,75.8091,75.3885,75.7113,208111.0
2024-10-08 15:30:00,77.41,77.55,77.2,77.3,588359.0,75.7211,75.8581,75.5157,75.6135,588359.0
2024-10-09 09:30:00,77.13,77.71,76.83,77.48,204426.0,75.4472,76.0146,75.1538,75.7896,204426.0
2024-10-09 10:00:00,77.5,77.81,77.42,77.73,101433.0,75.8091,76.1124,75.7309,76.0341,101433.0
2024-10-09 10:30:00,77.72,77.82,77.57,77.79,87677.0,76.0243,76.1222,75.8776,76.0928,87677.0
2024-10-09 11:00:00,77.8,78.09,77.78,77.99,88288.0,76.1026,76.3863,76.083,76.2885,88288.0
2024-10-09 11:30:00,78.02,78.34,78.0,78.14,102758.0,76.3178,76.6308,76.2982,76.4352,102758.0
2024-10-09 12:00:00,78.14,78.26,77.87,78.24,114794.0,76.4352,76.5526,76.1711,76.533,114794.0
2024-10-09 12:30:00,78.23,78.24,77.81,77.88,95093.0,76.5232,76.533,76.1124,76.1809,95093.0
2024-10-09 13:00:00,77.87,78.04,77.6,77.64,70913.0,76.1711,76.3374,75.907,75.9461,70913.0
2024-10-09 13:30:00,77.65,77.76,77.38,77.64,102636.0,75.9559,76.0635,75.6918,75.9461,102636.0
2024-10-09 14:00:00,77.65,77.74,77.45,77.62,95163.0,75.9559,76.0439,75.7602,75.9265,95163.0
2024-10-09 14:30:00,77.62,77.62,77.38,77.48,108848.0,75.9265,75.9265,75.6918,75.7896,108848.0
2024-10-09 15:00:00,77.48,77.72,77.41,77.61,186819.0,75.7896,76.0243,75.7211,75.9167,186819.0
2024-10-09 15:30:00,77.6,78.27,77.58,78.19,649772.0,75.907,76.5623,75.8874,76.4841,649772.0
2024-10-10 09:30:00,76.82,77.16,76.44,76.69,188609.0,75.144,75.4766,74.7723,75.0168,188609.0
2024-10-10 10:00:00,76.7,77.37,76.7,77.34,108608.0,75.0266,75.682,75.0266,75.6526,108608.0
2024-10-10 10:30:00,77.34,77.71,77.29,77.5,138441.0,75.6526,76.0146,75.6037,75.8091,138441.0
2024-10-10 11:00:00,77.49,77.72,77.34,77.57,152128.0,75.7994,76.0243,75.6526,75.8776,152128.0
2024-10-10 11:30:00,77.55,77.65,77.43,77.63,89747.0,75.8581,75.9559,75.7407,75.9363,89747.0
2024-10-10 12:00:00,77.61,77.63,77.14,77.22,95674.0,75.9167,75.9363,75.457,75.5353,95674.0
2024-10-10 12:30:00,77.25,77.29,77.0,77.12,91427.0,75.5646,75.6037,75.3201,75.4374,91427.0
2024-10-10 13:00:00,77.13,77.39,77.03,77.26,59061.0,75.4472,75.7015,75.3494,75.5744,59061.0
2024-10-10 13:30:00,77.27,77.33,76.87,77.08,91060.0,75.5842,75.6429,75.1929,75.3983,91060.0
2024-10-10 14:00:00,77.07,77.07,76.78,76.81,88350.0,75.3885,75.3885,75.1049,75.1342,88350.0
2024-10-10 14:30:00,76.8,77.13,76.71,77.12,89282.0,75.1244,75.4472,75.0364,75.4374,89282.0
2024-10-10 15:00:00,77.11,77.22,76.97,77.02,76627.0,75.4277,75.5353,75.2907,75.3396,76627.0
2024-10-10 15:30:00,77.02,77.43,76.91,77.34,313137.0,75.3396,75.7407,75.232,75.6526,313137.0
2024-10-11 09:30:00,76.9,78.01,76.9,77.76,160160.0,75.2222,76.308,75.2222,76.0635,160160.0
2024-10-11 10:00:00,77.79,78.43,77.65,78.21,357251.0,76.0928,76.7189,75.9559,76.5037,357251.0
2024-10-11 10:30:00,78.2,78.5,78.1,78.4,79144.0,76.4939,76.7873,76.3961,76.6895,79144.0
2024-10-11 11:00:00,78.39,78.65,78.31,78.35,134547.0,76.6797,76.9341,76.6015,76.6406,134547.0
2024-10-11 11:30:00,78.36,78.64,78.35,78.63,52071.0,76.6504,76.9243,76.6406,76.9145,52071.0
2024-10-11 12:00:00,78.63,78.63,78.4,78.51,41209.0,76.9145,76.9145,76.6895,76.7971,41209.0
2024-10-11 12:30:00,78.51,78.65,78.38,78.63,36673.0,76.7971,76.9341,76.6699,76.9145,36673.0
2024-10-11 13:00:00,78.63,78.7,78.48,78.68,33904.0,76.9145,76.983,76.7678,76.9634,33904.0
2024-10-11 13:30:00,78.68,78.7,78.48,78.49,56055.0,76.9634,76.983,76.7678,76.7775,56055.0
2024-10-11 14:00:00,78.48,78.5,78.37,78.39,69242.0,76.7678,76.7873,76.6602,76.6797,69242.0
2024-10-11 14:30:00,78.39,78.41,78.19,78.36,83033.0,76.6797,76.6993,76.4841,76.6504,83033.0
2024-10-11 15:00:00,78.34,78.44,78.22,78.35,84704.0,76.6308,76.7286,76.5134,76.6406,84704.0
2024-10-11 15:30:00,78.34,78.42,77.95,77.98,442437.0,76.6308,76.7091,76.2493,76.2787,442437.0
2024-10-14 09:30:00,78.6,79.06,77.82,78.69,187971.0,76.8851,77.3351,76.1222,76.9732,187971.0
2024-10-14 10:00:00,78.73,78.92,78.41,78.54,114241.0,77.0123,77.1982,76.6993,76.8265,114241.0
2024-10-14 10:30:00,78.54,78.64,78.12,78.26,136713.0,76.8265,76.9243,76.4156,76.5526,136713.0
2024-10-14 11:00:00,78.26,78.7,78.14,78.52,163138.0,76.5526,76.983,76.4352,76.8069,163138.0
2024-10-14 11:30:00,78.52,78.76,78.45,78.69,60817.0,76.8069,77.0417,76.7384,76.9732,60817.0
2024-10-14 12:00:00,78.68,78.85,78.68,78.85,50728.0,76.9634,77.1297,76.9634,77.1297,50728.0
2024-10-14 12:30:00,78.86,79.12,78.8,79.0,96116.0,77.1395,77.3938,77.0808,77.2764,96116.0
2024-10-14 13:00:00,79.0,79.09,78.88,78.94,84240.0,77.2764,77.3645,77.159,77.2177,84240.0
2024-10-14 13:30:00,78.93,79.06,78.83,78.88,82397.0,77.2079,77.3351,77.1101,77.159,82397.0
2024-10-14 14:00:00,78.88,78.88,78.62,78.66,127794.0,77.159,77.159,76.9047,76.9438,127794.0
2024-10-14 14:30:00,78.67,78.8,78.66,78.7,83285.0,76.9536,77.0808,76.9438,76.983,83285.0
2024-10-14 15:00:00,78.69,78.75,78.52,78.75,109696.0,76.9732,77.0319,76.8069,77.0319,109696.0
2024-10-14 15:30:00,78.74,79.22,78.62,79.0,551757.0,77.0221,77.4916,76.9047,77.2764,551757.0
2024-10-15 09:30:00,78.75,79.13,78.55,78.69,214771.0,77.0319,77.4036,76.8362,76.9732,214771.0
2024-10-15 10:00:00,78.7,79.18,78.64,78.7,183345.0,76.983,77.4525,76.9243,76.983,183345.0
2024-10-15 10:30:00,78.65,78.65,77.16,77.47,321266.0,76.9341,76.9341,75.4766,75.7798,321266.0
2024-10-15 11:00:00,77.45,77.74,77.1,77.32,160106.0,75.7602,76.0439,75.4179,75.6331,160106.0
2024-10-15 11:30:00,77.31,77.57,76.7,76.81,116505.0,75.6233,75.8776,75.0266,75.1342,116505.0
2024-10-15 12:00:00,76.81,77.21,76.65,76.88,105619.0,75.1342,75.5255,74.9777,75.2027,105619.0
2024-10-15 12:30:00,76.91,77.16,76.59,76.67,111313.0,75.232,75.4766,74.919,74.9973,111313.0
2024-10-15 13:00:00,76.66,76.77,76.13,76.2,118966.0,74.9875,75.0951,74.469,74.5375,118966.0
2024-10-15 13:30:00,76.15,76.3,75.73,75.81,205210.0,74.4886,74.6353,74.0778,74.156,205210.0
2024-10-15 14:00:00,75.83,76.01,75.58,75.68,141431.0,74.1756,74.3517,73.931,74.0289,141431.0
2024-10-15 14:30:00,75.67,75.79,75.39,75.41,227100.0,74.0191,74.1365,73.7452,73.7647,227100.0
2024-10-15 15:00:00,75.46,75.62,74.69,74.78,384605.0,73.8137,73.9702,73.0605,73.1485,384605.0
2024-10-15 15:30:00,74.78,75.27,74.67,75.26,1058766.0,73.1485,73.6278,73.0409,73.618,1058766.0
2024-10-16 09:30:00,76.65,76.8,75.7,76.7,311538.0,74.9777,75.1244,74.0484,75.0266,311538.0
2024-10-16 10:00:00,76.7,77.68,76.59,77.51,180059.0,75.0266,75.9852,74.919,75.8189,180059.0
2024-10-16 10:30:00,77.52,77.54,76.79,76.89,181720.0,75.8287,75.8483,75.1146,75.2125,181720.0
2024-10-16 11:00:00,76.9,77.12,76.59,76.81,127128.0,75.2222,75.4374,74.919,75.1342,127128.0
2024-10-16 11:30:00,76.79,76.84,76.46,76.53,96650.0,75.1146,75.1635,74.7918,74.8603,96650.0
2024-10-16 12:00:00,76.52,76.63,76.33,76.34,77644.0,74.8505,74.9581,74.6647,74.6745,77644.0
2024-10-16 12:30:00,76.35,76.37,76.01,76.2,74678.0,74.6842,74.7038,74.3517,74.5375,74678.0
2024-10-16 13:00:00,76.2,76.34,76.09,76.29,75094.0,74.5375,74.6745,74.4299,74.6255,75094.0
2024-10-16 13:30:00,76.28,76.42,76.17,76.33,82995.0,74.6158,74.7527,74.5082,74.6647,82995.0
2024-10-16 14:00:00,76.31,76.42,76.13,76.21,66825.0,74.6451,74.7527,74.469,74.5473,66825.0
2024-10-16 14:30:00,76.19,76.28,76.07,76.19,59363.0,74.5277,74.6158,74.4103,74.5277,59363.0
2024-10-16 15:00:00,76.2,76.23,75.93,75.97,115046.0,74.5375,74.5669,74.2734,74.3125,115046.0
2024-10-16 15:30:00,75.97,76.06,75.73,75.9,360073.0,74.3125,74.4006,74.0778,74.2441,360073.0
2024-10-17 09:30:00,77.75,77.9,76.78,77.12,340699.0,76.0537,76.2004,75.1049,75.4374,340699.0
2024-10-17 10:00:00,77.18,77.42,77.04,77.34,155913.0,75.4961,75.7309,75.3592,75.6526,155913.0
2024-10-17 10:30:00,77.33,77.38,76.96,77.05,120044.0,75.6429,75.6918,75.2809,75.369,120044.0
2024-10-17 11:00:00,77.06,77.26,76.91,77.04,141148.0,75.3787,75.5744,75.232,75.3592,141148.0
2024-10-17 11:30:00,77.08,77.13,76.94,77.09,65321.0,75.3983,75.4472,75.2614,75.4081,65321.0
2024-10-17 12:00:00,77.08,77.28,77.03,77.21,119610.0,75.3983,75.5939,75.3494,75.5255,119610.0
2024-10-17 12:30:00,77.2,77.38,77.09,77.31,114060.0,75.5157,75.6918,75.4081,75.6233,114060.0
2024-10-17 13:00:00,77.35,77.39,77.14,77.22,84613.0,75.6624,75.7015,75.457,75.5353,84613.0
2024-10-17 13:30:00,77.21,77.22,76.89,76.95,86739.0,75.5255,75.5353,75.2125,75.2711,86739.0
2024-10-17 14:00:00,76.95,77.0,76.66,76.79,94384.0,75.2711,75.3201,74.9875,75.1146,94384.0
2024-10-17 14:30:00,76.79,76.79,76.46,76.69,148234.0,75.1146,75.1146,74.7918,75.0168,148234.0
2024-10-17 15:00:00,76.68,77.03,76.63,76.75,190953.0,75.007,75.3494,74.9581,75.0755,190953.0
2024-10-17 15:30:00,76.75,76.76,76.43,76.6,654929.0,75.0755,75.0853,74.7625,74.9288,654929.0
2024-10-18 09:30:00,77.33,77.65,76.91,77.31,443485.0,75.6429,75.9559,75.232,75.6233,443485.0
2024-10-18 10:00:00,77.35,77.57,77.27,77.52,114871.0,75.6624,75.8776,75.5842,75.8287,114871.0
2024-10-18 10:30:00,77.53,77.57,77.24,77.27,87419.0,75.8385,75.8776,75.5548,75.5842,87419.0
2024-10-18 11:00:00,77.27,77.37,77.11,77.18,105860.0,75.5842,75.682,75.4277,75.4961,105860.0
2024-10-18 11:30:00,77.19,77.24,76.91,77.02,100867.0,75.5059,75.5548,75.232,75.3396,100867.0
2024-10-18 12:00:00,77.02,77.12,76.84,77.06,58829.0,75.3396,75.4374,75.1635,75.3787,58829.0
2024-10-18 12:30:00,77.07,77.12,76.83,76.96,55366.0,75.3885,75.4374,75.1538,75.2809,55366.0
2024-10-18 13:00:00,76.95,77.01,76.79,76.92,50144.0,75.2711,75.3298,75.1146,75.2418,50144.0
2024-10-18 13:30:00,76.94,77.0,76.83,76.89,59464.0,75.2614,75.3201,75.1538,75.2125,59464.0
2024-10-18 14:00:00,76.88,77.02,76.7,76.94,94434.0,75.2027,75.3396,75.0266,75.2614,94434.0
2024-10-18 14:30:00,76.94,77.14,76.9,77.08,87732.0,75.2614,75.457,75.2222,75.3983,87732.0
2024-10-18 15:00:00,77.06,77.34,76.96,77.33,143167.0,75.3787,75.6526,75.2809,75.6429,143167.0
2024-10-18 15:30:00,77.32,77.36,76.98,77.35,532355.0,75.6331,75.6722,75.3005,75.6624,532355.0
2024-10-21 09:30:00,76.62,77.07,76.0,76.06,213288.0,74.9483,75.3885,74.3419,74.4006,213288.0
2024-10-21 10:00:00,76.06,76.21,75.58,75.76,113336.0,74.4006,74.5473,73.931,74.1071,113336.0
2024-10-21 10:30:00,75.75,75.76,75.15,75.4,298464.0,74.0973,74.1071,73.5104,73.755,298464.0
2024-10-21 11:00:00,75.4,75.42,74.75,75.07,275486.0,73.755,73.7745,73.1191,73.4322,275486.0
2024-10-21 11:30:00,75.06,75.44,74.97,75.39,137781.0,73.4224,73.7941,73.3343,73.7452,137781.0
2024-10-21 12:00:00,75.4,75.43,74.81,74.89,114698.0,73.755,73.7843,73.1778,73.2561,114698.0
2024-10-21 12:30:00,74.91,75.07,74.89,74.97,98366.0,73.2757,73.4322,73.2561,73.3343,98366.0
2024-10-21 13:00:00,74.96,75.14,74.85,74.88,155031.0,73.3246,73.5006,73.217,73.2463,155031.0
2024-10-21 13:30:00,74.89,74.93,74.79,74.92,117054.0,73.2561,73.2952,73.1583,73.2854,117054.0
2024-10-21 14:00:00,74.93,75.0,74.75,74.86,112290.0,73.2952,73.3637,73.1191,73.2267,112290.0
2024-10-21 14:30:00,74.85,74.88,74.66,74.67,126103.0,73.217,73.2463,73.0311,73.0409,126103.0
2024-10-21 15:00:00,74.67,74.95,74.54,74.86,108448.0,73.0409,73.3148,72.9137,73.2267,108448.0
2024-10-21 15:30:00,74.86,75.36,74.8,75.19,588292.0,73.2267,73.7158,73.1681,73.5495,588292.0
2024-10-22 09:30:00,74.6,75.14,74.5,74.71,107243.0,72.9724,73.5006,72.8746,73.08,107243.0
2024-10-22 10:00:00,74.72,75.0,74.4,74.89,123897.0,73.0898,73.3637,72.7768,73.2561,123897.0
2024-10-22 10:30:00,74.9,75.03,74.68,74.7,60665.0,73.2659,73.393,73.0507,73.0702,60665.0
2024-10-22 11:00:00,74.67,74.98,74.66,74.93,106941.0,73.0409,73.3441,73.0311,73.2952,106941.0
2024-10-22 11:30:00,74.96,74.97,74.66,74.66,44210.0,73.3246,73.3343,73.0311,73.0311,44210.0
2024-10-22 12:00:00,74.64,74.78,74.54,74.72,72753.0,73.0115,73.1485,72.9137,73.0898,72753.0
2024-10-22 12:30:00,74.72,75.21,74.69,75.2,158998.0,73.0898,73.5691,73.0605,73.5593,158998.0
2024-10-22 13:00:00,75.21,75.38,75.17,75.32,65912.0,73.5691,73.7354,73.53,73.6767,65912.0
2024-10-22 13:30:00,75.31,75.5,75.29,75.48,97970.0,73.6669,73.8528,73.6474,73.8332,97970.0
2024-10-22 14:00:00,75.48,75.61,75.3,75.31,100443.0,73.8332,73.9604,73.6571,73.6669,100443.0
2024-10-22 14:30:00,75.31,75.42,75.26,75.3,81260.0,73.6669,73.7745,73.618,73.6571,81260.0
2024-10-22 15:00:00,75.28,75.49,75.27,75.48,85891.0,73.6376,73.843,73.6278,73.8332,85891.0
2024-10-22 15:30:00,75.49,75.66,75.36,75.43,616730.0,73.843,74.0093,73.7158,73.7843,616730.0
2024-10-23 09:30:00,75.79,76.75,75.22,76.23,269241.0,74.1365,75.0755,73.5789,74.5669,269241.0
2024-10-23 10:00:00,76.22,76.27,75.72,76.08,164481.0,74.5571,74.606,74.068,74.4201,164481.0
2024-10-23 10:30:00,76.07,76.08,75.63,75.82,149299.0,74.4103,74.4201,73.9799,74.1658,149299.0
2024-10-23 11:00:00,75.81,75.94,75.49,75.5,109559.0,74.156,74.2832,73.843,73.8528,109559.0
2024-10-23 11:30:00,75.49,75.87,75.49,75.76,84103.0,73.843,74.2147,73.843,74.1071,84103.0
2024-10-23 12:00:00,75.72,75.74,75.46,75.46,77445.0,74.068,74.0875,73.8137,73.8137,77445.0
2024-10-23 12:30:00,75.47,75.67,75.39,75.47,74656.0,73.8234,74.0191,73.7452,73.8234,74656.0
2024-10-23 13:00:00,75.45,75.46,74.92,75.05,138496.0,73.8039,73.8137,73.2854,73.4126,138496.0
2024-10-23 13:30:00,75.03,75.08,74.46,74.6,90380.0,73.393,73.4419,72.8355,72.9724,90380.0
2024-10-23 14:00:00,74.6,74.64,74.07,74.24,133964.0,72.9724,73.0115,72.454,72.6203,133964.0
2024-10-23 14:30:00,74.23,74.94,74.22,74.93,155736.0,72.6105,73.305,72.6007,73.2952,155736.0
2024-10-23 15:00:00,74.93,75.25,74.78,75.07,167598.0,73.2952,73.6082,73.1485,73.4322,167598.0
2024-10-23 15:30:00,75.07,75.32,74.94,75.28,393201.0,73.4322,73.6767,73.305,73.6376,393201.0
2024-10-24 09:30:00,76.31,76.38,74.82,75.39,222388.0,74.6451,74.7136,73.1876,73.7452,222388.0
2024-10-24 10:00:00,75.35,75.72,75.11,75.56,122919.0,73.7061,74.068,73.4713,73.9115,122919.0
2024-10-24 10:30:00,75.58,75.78,75.21,75.41,105603.0,73.931,74.1267,73.5691,73.7647,105603.0
2024-10-24 11:00:00,75.4,75.53,75.21,75.31,87477.0,73.755,73.8821,73.5691,73.6669,87477.0
2024-10-24 11:30:00,75.28,75.45,75.08,75.25,61438.0,73.6376,73.8039,73.4419,73.6082,61438.0
2024-10-24 12:00:00,75.25,75.25,74.91,75.23,93866.0,73.6082,73.6082,73.2757,73.5887,93866.0
2024-10-24 12:30:00,75.23,75.33,75.19,75.23,65084.0,73.5887,73.6865,73.5495,73.5887,65084.0
2024-10-24 13:00:00,75.22,75.44,75.19,75.42,69210.0,73.5789,73.7941,73.5495,73.7745,69210.0
2024-10-24 13:30:00,75.4,75.56,75.33,75.34,62664.0,73.755,73.9115,73.6865,73.6963,62664.0
2024-10-24 14:00:00,75.35,75.57,75.27,75.39,77921.0,73.7061,73.9213,73.6278,73.7452,77921.0
2024-10-24 14:30:00,75.41,75.64,75.29,75.62,96282.0,73.7647,73.9897,73.6474,73.9702,96282.0
2024-10-24 15:00:00,75.61,75.62,75.4,75.54,91767.0,73.9604,73.9702,73.755,73.8919,91767.0
2024-10-24 15:30:00,75.55,75.9,75.47,75.86,483486.0,73.9017,74.2441,73.8234,74.2049,483486.0
2024-10-25 09:30:00,76.65,77.44,76.55,77.24,263801.0,74.9777,75.7505,74.8799,75.5548,263801.0
2024-10-25 10:00:00,77.23,77.55,77.1,77.23,167392.0,75.545,75.8581,75.4179,75.545,167392.0
2024-10-25 10:30:00,77.2,77.26,76.83,76.98,99416.0,75.5157,75.5744,75.1538,75.3005,99416.0
2024-10-25 11:00:00,76.98,77.25,76.94,76.97,144901.0,75.3005,75.5646,75.2614,75.2907,144901.0
2024-10-25 11:30:00,76.98,77.29,76.95,77.17,128235.0,75.3005,75.6037,75.2711,75.4863,128235.0
2024-10-25 12:00:00,77.15,77.15,76.98,77.05,61360.0,75.4668,75.4668,75.3005,75.369,61360.0
2024-10-25 12:30:00,77.05,77.27,76.98,77.21,85155.0,75.369,75.5842,75.3005,75.5255,85155.0
2024-10-25 13:00:00,77.21,77.34,76.98,77.06,74813.0,75.5255,75.6526,75.3005,75.3787,74813.0
2024-10-25 13:30:00,77.05,77.05,76.54,76.56,76828.0,75.369,75.369,74.8701,74.8897,76828.0
2024-10-25 14:00:00,76.57,76.78,76.29,76.74,81210.0,74.8994,75.1049,74.6255,75.0657,81210.0
2024-10-25 14:30:00,76.73,76.9,76.65,76.9,66900.0,75.0559,75.2222,74.9777,75.2222,66900.0
2024-10-25 15:00:00,76.89,76.89,76.57,76.68,101725.0,75.2125,75.2125,74.8994,75.007,101725.0
2024-10-25 15:30:00,76.68,76.84,76.25,76.28,468418.0,75.007,75.1635,74.5864,74.6158,468418.0
2024-10-28 09:30:00,75.99,77.0,75.35,76.83,175969.0,74.3321,75.3201,73.7061,75.1538,175969.0
2024-10-28 10:00:00,76.83,77.53,76.61,77.44,161909.0,75.1538,75.8385,74.9386,75.7505,161909.0
2024-10-28 10:30:00,77.43,77.57,77.11,77.33,141270.0,75.7407,75.8776,75.4277,75.6429,141270.0
2024-10-28 11:00:00,77.33,77.38,77.08,77.18,102440.0,75.6429,75.6918,75.3983,75.4961,102440.0
2024-10-28 11:30:00,77.18,77.35,77.13,77.19,71811.0,75.4961,75.6624,75.4472,75.5059,71811.0
2024-10-28 12:00:00,77.19,77.48,77.09,77.17,110940.0,75.5059,75.7896,75.4081,75.4863,110940.0
2024-10-28 12:30:00,77.16,77.22,76.94,77.03,66970.0,75.4766,75.5353,75.2614,75.3494,66970.0
2024-10-28 13:00:00,77.02,77.11,76.85,76.94,92525.0,75.3396,75.4277,75.1733,75.2614,92525.0
2024-10-28 13:30:00,76.95,77.12,76.91,76.95,91367.0,75.2711,75.4374,75.232,75.2711,91367.0
2024-10-28 14:00:00,76.96,77.15,76.86,77.08,171305.0,75.2809,75.4668,75.1831,75.3983,171305.0
2024-10-28 14:30:00,77.08,77.34,76.99,77.22,192973.0,75.3983,75.6526,75.3103,75.5353,192973.0
2024-10-28 15:00:00,77.18,77.27,77.0,77.16,113075.0,75.4961,75.5842,75.3201,75.4766,113075.0
2024-10-28 15:30:00,77.15,77.3,77.07,77.19,624996.0,75.4668,75.6135,75.3885,75.5059,624996.0
2024-10-29 09:30:00,76.97,77.69,76.69,77.43,94415.0,75.2907,75.995,75.0168,75.7407,94415.0
2024-10-29 10:00:00,77.42,77.92,77.31,77.69,141398.0,75.7309,76.22,75.6233,75.995,141398.0
2024-10-29 10:30:00,77.7,78.16,77.68,77.84,180984.0,76.0048,76.4547,75.9852,76.1417,180984.0
2024-10-29 11:00:00,77.84,77.94,77.68,77.92,92718.0,76.1417,76.2395,75.9852,76.22,92718.0
2024-10-29 11:30:00,77.93,78.21,77.89,77.98,151258.0,76.2298,76.5037,76.1906,76.2787,151258.0
2024-10-29 12:00:00,77.98,78.48,77.95,78.37,111383.0,76.2787,76.7678,76.2493,76.6602,111383.0
2024-10-29 12:30:00,78.38,78.41,78.1,78.22,127143.0,76.6699,76.6993,76.3961,76.5134,127143.0
2024-10-29 13:00:00,78.23,78.37,78.17,78.22,105328.0,76.5232,76.6602,76.4645,76.5134,105328.0
2024-10-29 13:30:00,78.23,78.42,78.06,78.36,111221.0,76.5232,76.7091,76.3569,76.6504,111221.0
2024-10-29 14:00:00,78.37,78.52,78.33,78.51,93514.0,76.6602,76.8069,76.621,76.7971,93514.0
2024-10-29 14:30:00,78.53,78.75,78.49,78.56,163935.0,76.8167,77.0319,76.7775,76.846,163935.0
2024-10-29 15:00:00,78.56,79.26,78.54,79.21,199575.0,76.846,77.5307,76.8265,77.4818,199575.0
2024-10-29 15:30:00,79.22,79.44,78.73,79.07,1044212.0,77.4916,77.7068,77.0123,77.3449,1044212.0
2024-10-30 09:30:00,77.12,77.91,77.01,77.82,212647.0,75.4374,76.2102,75.3298,76.1222,212647.0
2024-10-30 10:00:00,77.84,78.13,77.68,77.91,103811.0,76.1417,76.4254,75.9852,76.2102,103811.0
2024-10-30 10:30:00,77.91,77.91,77.47,77.48,82285.0,76.2102,76.2102,75.7798,75.7896,82285.0
2024-10-30 11:00:00,77.48,77.53,76.88,77.14,142919.0,75.7896,75.8385,75.2027,75.457,142919.0
2024-10-30 11:30:00,77.14,77.16,76.83,76.83,90178.0,75.457,75.4766,75.1538,75.1538,90178.0
2024-10-30 12:00:00,76.82,76.82,76.52,76.53,95402.0,75.144,75.144,74.8505,74.8603,95402.0
2024-10-30 12:30:00,76.52,76.82,76.48,76.64,70673.0,74.8505,75.144,74.8114,74.9679,70673.0
2024-10-30 13:00:00,76.61,76.65,76.39,76.51,155700.0,74.9386,74.9777,74.7234,74.8407,155700.0
2024-10-30 13:30:00,76.49,76.78,76.33,76.51,186536.0,74.8212,75.1049,74.6647,74.8407,186536.0
2024-10-30 14:00:00,76.51,76.53,76.31,76.36,122567.0,74.8407,74.8603,74.6451,74.694,122567.0
2024-10-30 14:30:00,76.33,76.56,76.32,76.5,103749.0,74.6647,74.8897,74.6549,74.831,103749.0
2024-10-30 15:00:00,76.49,76.54,75.88,75.89,266549.0,74.8212,74.8701,74.2245,74.2343,266549.0
2024-10-30 15:30:00,75.89,76.08,75.49,75.59,1109210.0,74.2343,74.4201,73.843,73.9408,1109210.0
2024-10-31 09:30:00,75.65,75.68,73.91,74.15,392442.0,73.9995,74.0289,72.2975,72.5322,392442.0
2024-10-31 10:00:00,74.13,74.27,73.67,73.86,213682.0,72.5127,72.6496,72.0627,72.2486,213682.0
2024-10-31 10:30:00,73.87,74.09,73.59,73.7,127222.0,72.2583,72.4735,71.9845,72.0921,127222.0
2024-10-31 11:00:00,73.69,73.86,73.46,73.65,199141.0,72.0823,72.2486,71.8573,72.0431,199141.0
2024-10-31 11:30:00,73.62,73.8,73.29,73.44,228713.0,72.0138,72.1899,71.691,71.8377,228713.0
2024-10-31 12:00:00,73.43,73.46,73.12,73.39,168970.0,71.8279,71.8573,71.5247,71.7888,168970.0
2024-10-31 12:30:00,73.37,73.37,73.08,73.17,138420.0,71.7693,71.7693,71.4856,71.5736,138420.0
2024-10-31 13:00:00,73.16,73.37,73.04,73.06,139827.0,71.5638,71.7693,71.4465,71.466,139827.0
2024-10-31 13:30:00,73.06,73.12,72.86,72.87,293152.0,71.466,71.5247,71.2704,71.2802,293152.0
2024-10-31 14:00:00,72.88,72.91,72.67,72.8,192191.0,71.2899,71.3193,71.0845,71.2117,192191.0
2024-10-31 14:30:00,72.81,73.19,72.71,73.16,213735.0,71.2215,71.5932,71.1237,71.5638,213735.0
2024-10-31 15:00:00,73.16,73.59,73.16,73.27,257444.0,71.5638,71.9845,71.5638,71.6714,257444.0
2024-10-31 15:30:00,73.27,73.72,73.14,73.37,862122.0,71.6714,72.1116,71.5443,71.7693,862122.0
2024-11-01 09:30:00,73.59,74.52,73.41,74.34,180497.0,71.9845,72.8942,71.8084,72.7181,180497.0
2024-11-01 10:00:00,74.4,75.27,74.21,75.22,205112.0,72.7768,73.6278,72.5909,73.5789,205112.0
2024-11-01 10:30:00,75.23,75.24,74.23,74.58,185426.0,73.5887,73.5985,72.6105,72.9529,185426.0
2024-11-01 11:00:00,74.56,74.97,74.5,74.97,159149.0,72.9333,73.3343,72.8746,73.3343,159149.0
2024-11-01 11:30:00,74.97,74.98,74.72,74.79,96552.0,73.3343,73.3441,73.0898,73.1583,96552.0
2024-11-01 12:00:00,74.81,74.99,74.81,74.9,204377.0,73.1778,73.3539,73.1778,73.2659,204377.0
2024-11-01 12:30:00,74.9,75.08,74.7,74.86,111021.0,73.2659,73.4419,73.0702,73.2267,111021.0
2024-11-01 13:00:00,74.86,75.04,74.65,74.93,51536.0,73.2267,73.4028,73.0213,73.2952,51536.0
2024-11-01 13:30:00,74.94,74.94,74.48,74.63,158861.0,73.305,73.305,72.855,73.0018,158861.0
2024-11-01 14:00:00,74.61,74.78,74.51,74.77,67774.0,72.9822,73.1485,72.8844,73.1387,67774.0
2024-11-01 14:30:00,74.76,74.9,74.69,74.85,94814.0,73.1289,73.2659,73.0605,73.217,94814.0
2024-11-01 15:00:00,74.85,75.12,74.76,74.82,161744.0,73.217,73.4811,73.1289,73.1876,161744.0
2024-11-01 15:30:00,74.82,74.9,74.61,74.84,713337.0,73.1876,73.2659,72.9822,73.2072,713337.0
2024-11-04 09:30:00,74.1,75.13,73.8,75.08,296738.0,72.4833,73.4909,72.1899,73.4419,296738.0
2024-11-04 10:00:00,75.06,75.49,74.75,75.38,187832.0,73.4224,73.843,73.1191,73.7354,187832.0
2024-11-04 10:30:00,75.38,75.61,75.13,75.18,217465.0,73.7354,73.9604,73.4909,73.5398,217465.0
2024-11-04 11:00:00,75.18,75.46,75.17,75.23,67360.0,73.5398,73.8137,73.53,73.5887,67360.0
2024-11-04 11:30:00,75.2,75.2,74.48,74.58,78253.0,73.5593,73.5593,72.855,72.9529,78253.0
2024-11-04 12:00:00,74.56,74.69,74.27,74.65,72829.0,72.9333,73.0605,72.6496,73.0213,72829.0
2024-11-04 12:30:00,74.66,74.87,74.66,74.83,61691.0,73.0311,73.2365,73.0311,73.1974,61691.0
2024-11-04 13:00:00,74.82,74.92,74.59,74.81,71729.0,73.1876,73.2854,72.9626,73.1778,71729.0
2024-11-04 13:30:00,74.78,74.84,74.57,74.59,85045.0,73.1485,73.2072,72.9431,72.9626,85045.0
2024-11-04 14:00:00,74.59,74.73,74.49,74.52,86088.0,72.9626,73.0996,72.8648,72.8942,86088.0
2024-11-04 14:30:00,74.52,74.66,74.44,74.47,80736.0,72.8942,73.0311,72.8159,72.8453,80736.0
2024-11-04 15:00:00,74.46,74.49,74.28,74.31,76303.0,72.8355,72.8648,72.6594,72.6887,76303.0
2024-11-04 15:30:00,74.31,74.53,74.13,74.47,501965.0,72.6887,72.9039,72.5127,72.8453,501965.0
2024-11-05 09:30:00,73.49,74.4,73.0,74.03,737408.0,71.8866,72.7768,71.4073,72.4149,737408.0
2024-11-05 10:00:00,74.06,74.27,73.56,73.67,284400.0,72.4442,72.6496,71.9551,72.0627,284400.0
2024-11-05 10:30:00,73.67,74.2,73.57,73.87,445608.0,72.0627,72.5811,71.9649,72.2583,445608.0
2024-11-05 11:00:00,73.85,74.25,73.79,74.22,211105.0,72.2388,72.6301,72.1801,72.6007,211105.0
2024-11-05 11:30:00,74.25,74.49,74.21,74.48,242814.0,72.6301,72.8648,72.5909,72.855,242814.0
2024-11-05 12:00:00,74.48,74.52,74.18,74.5,220532.0,72.855,72.8942,72.5616,72.8746,220532.0
2024-11-05 12:30:00,74.49,74.77,74.46,74.66,297729.0,72.8648,73.1387,72.8355,73.0311,297729.0
2024-11-05 13:00:00,74.66,74.74,74.25,74.25,127967.0,73.0311,73.1094,72.6301,72.6301,127967.0
2024-11-05 13:30:00,74.26,74.43,74.02,74.41,220745.0,72.6398,72.8061,72.4051,72.7866,220745.0
2024-11-05 14:00:00,74.4,74.7,74.37,74.52,175088.0,72.7768,73.0702,72.7474,72.8942,175088.0
2024-11-05 14:30:00,74.53,74.61,74.21,74.21,176070.0,72.9039,72.9822,72.5909,72.5909,176070.0
2024-11-05 15:00:00,74.21,74.6,74.16,74.59,328151.0,72.5909,72.9724,72.542,72.9626,328151.0
2024-11-05 15:30:00,74.58,75.26,74.47,75.22,1020884.0,72.9529,73.618,72.8453,73.5789,1020884.0
2024-11-06 09:30:00,76.3,77.2,72.26,73.25,1204354.0,74.6353,75.5157,70.6835,71.6519,1204354.0
2024-11-06 10:00:00,73.3,74.04,73.06,73.47,487999.0,71.7008,72.4246,71.466,71.8671,487999.0
2024-11-06 10:30:00,73.49,73.76,73.01,73.69,392702.0,71.8866,72.1507,71.4171,72.0823,392702.0
2024-11-06 11:00:00,73.68,74.48,73.61,74.31,371498.0,72.0725,72.855,72.004,72.6887,371498.0
2024-11-06 11:30:00,74.31,74.58,74.17,74.34,230489.0,72.6887,72.9529,72.5518,72.7181,230489.0
2024-11-06 12:00:00,74.33,74.33,73.58,73.62,433214.0,72.7083,72.7083,71.9747,72.0138,433214.0
2024-11-06 12:30:00,73.63,74.03,73.53,73.68,136528.0,72.0236,72.4149,71.9258,72.0725,136528.0
2024-11-06 13:00:00,73.61,73.92,73.48,73.67,212538.0,72.004,72.3073,71.8769,72.0627,212538.0
2024-11-06 13:30:00,73.68,74.12,73.63,74.01,404108.0,72.0725,72.5029,72.0236,72.3953,404108.0
2024-11-06 14:00:00,74.01,74.29,73.77,74.09,219692.0,72.3953,72.6692,72.1605,72.4735,219692.0
2024-11-06 14:30:00,74.09,74.39,73.88,74.39,324461.0,72.4735,72.767,72.2681,72.767,324461.0
2024-11-06 15:00:00,74.37,74.58,74.02,74.26,418478.0,72.7474,72.9529,72.4051,72.6398,418478.0
2024-11-06 15:30:00,74.27,74.28,73.54,73.76,1097085.0,72.6496,72.6594,71.9355,72.1507,1097085.0
2024-11-07 09:30:00,74.34,75.07,73.62,75.01,266500.0,72.7181,73.4322,72.0138,73.3735,266500.0
2024-11-07 10:00:00,74.97,75.23,74.49,74.72,333690.0,73.3343,73.5887,72.8648,73.0898,333690.0
2024-11-07 10:30:00,74.74,74.95,74.5,74.61,257274.0,73.1094,73.3148,72.8746,72.9822,257274.0
2024-11-07 11:00:00,74.61,74.72,74.36,74.45,292371.0,72.9822,73.0898,72.7377,72.8257,292371.0
2024-11-07 11:30:00,74.45,74.92,74.36,74.62,168771.0,72.8257,73.2854,72.7377,72.992,168771.0
2024-11-07 12:00:00,74.62,74.75,74.39,74.6,166656.0,72.992,73.1191,72.767,72.9724,166656.0
2024-11-07 12:30:00,74.61,74.65,74.37,74.64,184380.0,72.9822,73.0213,72.7474,73.0115,184380.0
2024-11-07 13:00:00,74.63,74.74,74.36,74.67,216396.0,73.0018,73.1094,72.7377,73.0409,216396.0
2024-11-07 13:30:00,74.66,74.83,74.5,74.56,176646.0,73.0311,73.1974,72.8746,72.9333,176646.0
2024-11-07 14:00:00,74.55,74.71,74.26,74.37,185910.0,72.9235,73.08,72.6398,72.7474,185910.0
2024-11-07 14:30:00,74.38,74.58,74.24,74.58,232938.0,72.7572,72.9529,72.6203,72.9529,232938.0
2024-11-07 15:00:00,74.57,74.6,74.36,74.36,263813.0,72.9431,72.9724,72.7377,72.7377,263813.0
2024-11-07 15:30:00,74.35,74.56,74.21,74.33,837046.0,72.7279,72.9333,72.5909,72.7083,837046.0
2024-11-08 09:30:00,73.22,73.53,72.42,72.57,293888.0,71.6225,71.9258,70.84,70.9867,293888.0
2024-11-08 10:00:00,72.52,72.63,72.08,72.5,254320.0,70.9378,71.0454,70.5074,70.9182,254320.0
2024-11-08 10:30:00,72.53,72.58,72.16,72.51,195108.0,70.9476,70.9965,70.5857,70.928,195108.0
2024-11-08 11:00:00,72.5,72.99,72.48,72.95,275353.0,70.9182,71.3975,70.8987,71.3584,275353.0
2024-11-08 11:30:00,72.94,72.95,72.46,72.5,136947.0,71.3486,71.3584,70.8791,70.9182,136947.0
2024-11-08 12:00:00,72.5,72.52,72.12,72.22,197193.0,70.9182,70.9378,70.5465,70.6443,197193.0
2024-11-08 12:30:00,72.23,72.49,72.16,72.47,108757.0,70.6541,70.9085,70.5857,70.8889,108757.0
2024-11-08 13:00:00,72.46,72.72,72.43,72.55,113334.0,70.8791,71.1334,70.8498,70.9671,113334.0
2024-11-08 13:30:00,72.53,72.79,72.46,72.75,122568.0,70.9476,71.2019,70.8791,71.1628,122568.0
2024-11-08 14:00:00,72.75,73.02,72.73,73.02,119618.0,71.1628,71.4269,71.1432,71.4269,119618.0
2024-11-08 14:30:00,73.01,73.01,72.59,72.59,186554.0,71.4171,71.4171,71.0063,71.0063,186554.0
2024-11-08 15:00:00,72.59,72.7,72.5,72.67,222258.0,71.0063,71.1139,70.9182,71.0845,222258.0
2024-11-08 15:30:00,72.67,72.98,72.64,72.89,655481.0,71.0845,71.3878,71.0552,71.2997,655481.0
2024-11-11 09:30:00,72.21,72.49,70.82,70.88,342171.0,70.6346,70.9085,69.2749,69.3336,342171.0
2024-11-11 10:00:00,70.87,71.2,70.77,70.79,223289.0,69.3238,69.6466,69.226,69.2455,223289.0
2024-11-11 10:30:00,70.77,70.95,70.49,70.68,163618.0,69.226,69.4021,68.9521,69.1379,163618.0
2024-11-11 11:00:00,70.68,70.69,69.95,69.95,288543.0,69.1379,69.1477,68.4239,68.4239,288543.0
2024-11-11 11:30:00,69.95,69.98,69.68,69.74,222019.0,68.4239,68.4532,68.1598,68.2185,222019.0
2024-11-11 12:00:00,69.74,69.74,69.29,69.51,238961.0,68.2185,68.2185,67.7783,67.9935,238961.0
2024-11-11 12:30:00,69.51,69.68,69.47,69.52,175257.0,67.9935,68.1598,67.9543,68.0033,175257.0
2024-11-11 13:00:00,69.51,69.51,68.99,69.1,169431.0,67.9935,67.9935,67.4848,67.5924,169431.0
2024-11-11 13:30:00,69.09,69.31,69.02,69.11,90792.0,67.5826,67.7978,67.5142,67.6022,90792.0
2024-11-11 14:00:00,69.12,69.34,69.02,69.17,160765.0,67.612,67.8272,67.5142,67.6609,160765.0
2024-11-11 14:30:00,69.17,69.67,69.14,69.67,166867.0,67.6609,68.15,67.6315,68.15,166867.0
2024-11-11 15:00:00,69.67,70.14,69.66,70.1,155923.0,68.15,68.6097,68.1402,68.5706,155923.0
2024-11-11 15:30:00,70.07,70.09,69.58,69.87,776917.0,68.5413,68.5608,68.0619,68.3456,776917.0
2024-11-12 09:30:00,69.13,69.62,68.74,69.25,402762.0,67.6218,68.1011,67.2403,67.7391,402762.0
2024-11-12 10:00:00,69.3,69.3,68.57,68.65,303778.0,67.788,67.788,67.074,67.1522,303778.0
2024-11-12 10:30:00,68.65,68.71,67.6,67.7,458418.0,67.1522,67.2109,66.1251,66.223,458418.0
2024-11-12 11:00:00,67.69,67.75,67.26,67.66,350363.0,66.2132,66.2719,65.7926,66.1838,350363.0
2024-11-12 11:30:00,67.66,67.78,67.0,67.07,432239.0,66.1838,66.3012,65.5382,65.6067,432239.0
2024-11-12 12:00:00,67.06,67.26,66.88,67.06,234937.0,65.5969,65.7926,65.4208,65.5969,234937.0
2024-11-12 12:30:00,67.06,67.09,66.08,66.23,424383.0,65.5969,65.6263,64.6383,64.785,424383.0
2024-11-12 13:00:00,66.22,66.74,66.14,66.64,257337.0,64.7752,65.2839,64.697,65.1861,257337.0
2024-11-12 13:30:00,66.65,66.84,66.44,66.61,283565.0,65.1959,65.3817,64.9904,65.1567,283565.0
2024-11-12 14:00:00,66.61,66.94,66.59,66.75,293643.0,65.1567,65.4795,65.1372,65.2937,293643.0
2024-11-12 14:30:00,66.76,67.25,66.76,67.25,299168.0,65.3035,65.7828,65.3035,65.7828,299168.0
2024-11-12 15:00:00,67.26,67.67,67.26,67.53,440002.0,65.7926,66.1936,65.7926,66.0567,440002.0
2024-11-12 15:30:00,67.54,67.77,67.18,67.28,1073687.0,66.0664,66.2914,65.7143,65.8121,1073687.0
2024-11-13 09:30:00,66.73,66.98,66.21,66.68,257085.0,65.2741,65.5187,64.7655,65.2252,257085.0
2024-11-13 10:00:00,66.69,66.69,66.1,66.16,250791.0,65.235,65.235,64.6579,64.7166,250791.0
2024-11-13 10:30:00,66.17,66.47,65.98,66.03,324091.0,64.7263,65.0198,64.5405,64.5894,324091.0
2024-11-13 11:00:00,66.02,66.11,65.56,66.0,215471.0,64.5796,64.6676,64.1296,64.56,215471.0
2024-11-13 11:30:00,65.98,66.53,65.93,66.43,277539.0,64.5405,65.0785,64.4916,64.9807,277539.0
2024-11-13 12:00:00,66.41,66.58,66.26,66.39,250790.0,64.9611,65.1274,64.8144,64.9415,250790.0
2024-11-13 12:30:00,66.4,66.76,66.33,66.74,130451.0,64.9513,65.3035,64.8828,65.2839,130451.0
2024-11-13 13:00:00,66.75,67.05,66.75,66.85,172771.0,65.2937,65.5871,65.2937,65.3915,172771.0
2024-11-13 13:30:00,66.84,67.07,66.8,66.86,184794.0,65.3817,65.6067,65.3426,65.4013,184794.0
2024-11-13 14:00:00,66.85,67.02,66.78,66.86,208481.0,65.3915,65.5578,65.323,65.4013,208481.0
2024-11-13 14:30:00,66.85,66.9,66.63,66.69,170593.0,65.3915,65.4404,65.1763,65.235,170593.0
2024-11-13 15:00:00,66.68,66.77,66.35,66.53,243715.0,65.2252,65.3132,64.9024,65.0785,243715.0
2024-11-13 15:30:00,66.52,66.74,66.39,66.57,822530.0,65.0687,65.2839,64.9415,65.1176,822530.0
2024-11-14 09:30:00,67.03,67.49,66.25,66.33,397581.0,65.5676,66.0175,64.8046,64.8828,397581.0
2024-11-14 10:00:00,66.3,66.42,66.02,66.25,229209.0,64.8535,64.9709,64.5796,64.8046,229209.0
2024-11-14 10:30:00,66.25,66.39,66.18,66.37,197784.0,64.8046,64.9415,64.7361,64.922,197784.0
2024-11-14 11:00:00,66.37,66.56,66.22,66.3,239685.0,64.922,65.1078,64.7752,64.8535,239685.0
2024-11-14 11:30:00,66.29,66.29,65.89,65.93,119665.0,64.8437,64.8437,64.4524,64.4916,119665.0
2024-11-14 12:00:00,65.91,66.01,65.7,65.82,88687.0,64.472,64.5698,64.2666,64.384,88687.0
2024-11-14 12:30:00,65.8,66.08,65.67,66.06,134516.0,64.3644,64.6383,64.2372,64.6187,134516.0
2024-11-14 13:00:00,66.05,66.18,65.95,66.09,109456.0,64.609,64.7361,64.5111,64.6481,109456.0
2024-11-14 13:30:00,66.09,66.23,65.56,65.57,132008.0,64.6481,64.785,64.1296,64.1394,132008.0
2024-11-14 14:00:00,65.57,65.94,65.56,65.9,188273.0,64.1394,64.5014,64.1296,64.4622,188273.0
2024-11-14 14:30:00,65.88,66.05,65.8,65.93,148549.0,64.4427,64.609,64.3644,64.4916,148549.0
2024-11-14 15:00:00,65.9,65.93,65.62,65.7,177128.0,64.4622,64.4916,64.1883,64.2666,177128.0
2024-11-14 15:30:00,65.7,65.73,65.48,65.61,707966.0,64.2666,64.2959,64.0514,64.1786,707966.0
2024-11-15 09:30:00,64.89,65.07,64.28,64.67,491564.0,63.4743,63.6503,62.8776,63.2591,491564.0
2024-11-15 10:00:00,64.66,64.94,64.27,64.36,249415.0,63.2493,63.5232,62.8678,62.9558,249415.0
2024-11-15 10:30:00,64.35,64.42,63.69,63.82,333859.0,62.946,63.0145,62.3004,62.4276,333859.0
2024-11-15 11:00:00,63.82,64.05,63.57,63.88,258991.0,62.4276,62.6526,62.1831,62.4863,258991.0
2024-11-15 11:30:00,63.88,63.93,63.48,63.53,204567.0,62.4863,62.5352,62.095,62.1439,204567.0
2024-11-15 12:00:00,63.54,63.58,63.3,63.5,220158.0,62.1537,62.1928,61.919,62.1146,220158.0
2024-11-15 12:30:00,63.5,63.66,63.47,63.62,249601.0,62.1146,62.2711,62.0852,62.232,249601.0
2024-11-15 13:00:00,63.62,63.62,63.38,63.39,168692.0,62.232,62.232,61.9972,62.007,168692.0
2024-11-15 13:30:00,63.39,63.6,63.3,63.36,131141.0,62.007,62.2124,61.919,61.9776,131141.0
2024-11-15 14:00:00,63.34,63.41,63.13,63.24,203713.0,61.9581,62.0266,61.7527,61.8603,203713.0
2024-11-15 14:30:00,63.25,63.52,63.07,63.32,250395.0,61.87,62.1342,61.694,61.9385,250395.0
2024-11-15 15:00:00,63.32,63.37,63.09,63.25,348856.0,61.9385,61.9874,61.7135,61.87,348856.0
2024-11-15 15:30:00,63.25,63.29,62.62,62.84,2006232.0,61.87,61.9092,61.2538,61.469,2006232.0
2024-11-18 09:30:00,63.19,64.2,62.96,63.3,447316.0,61.8114,62.7993,61.5864,61.919,447316.0
2024-11-18 10:00:00,63.3,63.75,63.01,63.71,374756.0,61.919,62.3591,61.6353,62.32,374756.0
2024-11-18 10:30:00,63.7,64.14,63.65,64.11,417359.0,62.3102,62.7406,62.2613,62.7113,417359.0
2024-11-18 11:00:00,64.09,64.52,64.02,64.36,208720.0,62.6917,63.1123,62.6232,62.9558,208720.0
2024-11-18 11:30:00,64.41,64.54,64.1,64.1,277641.0,63.0047,63.1319,62.7015,62.7015,277641.0
2024-11-18 12:00:00,64.11,64.46,64.02,64.39,224446.0,62.7113,63.0536,62.6232,62.9852,224446.0
2024-11-18 12:30:00,64.39,64.75,64.34,64.64,229146.0,62.9852,63.3373,62.9363,63.2297,229146.0
2024-11-18 13:00:00,64.63,65.02,64.56,64.98,190782.0,63.2199,63.6014,63.1515,63.5623,190782.0
2024-11-18 13:30:00,65.0,65.02,64.66,64.75,152509.0,63.5819,63.6014,63.2493,63.3373,152509.0
2024-11-18 14:00:00,64.75,64.92,64.59,64.68,154152.0,63.3373,63.5036,63.1808,63.2688,154152.0
2024-11-18 14:30:00,64.68,64.8,64.6,64.72,185300.0,63.2688,63.3862,63.1906,63.308,185300.0
2024-11-18 15:00:00,64.71,64.98,64.67,64.94,215445.0,63.2982,63.5623,63.2591,63.5232,215445.0
2024-11-18 15:30:00,64.95,65.32,64.85,65.25,1049538.0,63.533,63.8949,63.4351,63.8264,1049538.0
2024-11-19 09:30:00,64.69,65.24,64.46,65.01,426472.0,63.2786,63.8166,63.0536,63.5916,426472.0
2024-11-19 10:00:00,65.0,65.12,64.76,64.92,342394.0,63.5819,63.6992,63.3471,63.5036,342394.0
2024-11-19 10:30:00,64.91,65.05,64.53,64.54,357423.0,63.4938,63.6308,63.1221,63.1319,357423.0
2024-11-19 11:00:00,64.52,64.53,63.8,64.19,333053.0,63.1123,63.1221,62.408,62.7895,333053.0
2024-11-19 11:30:00,64.2,64.2,63.71,63.81,175739.0,62.7993,62.7993,62.32,62.4178,175739.0
2024-11-19 12:00:00,63.82,63.91,63.66,63.84,216659.0,62.4276,62.5156,62.2711,62.4472,216659.0
2024-11-19 12:30:00,63.84,64.08,63.81,63.96,193756.0,62.4472,62.6819,62.4178,62.5646,193756.0
2024-11-19 13:00:00,63.96,64.24,63.96,64.12,146652.0,62.5646,62.8384,62.5646,62.7211,146652.0
2024-11-19 13:30:00,64.13,64.66,64.02,64.55,200514.0,62.7308,63.2493,62.6232,63.1417,200514.0
2024-11-19 14:00:00,64.56,64.97,64.56,64.77,233695.0,63.1515,63.5525,63.1515,63.3569,233695.0
2024-11-19 14:30:00,64.77,64.83,64.54,64.56,383192.0,63.3569,63.4156,63.1319,63.1515,383192.0
2024-11-19 15:00:00,64.56,64.66,64.34,64.66,418209.0,63.1515,63.2493,62.9363,63.2493,418209.0
2024-11-19 15:30:00,64.66,64.98,64.63,64.9,887658.0,63.2493,63.5623,63.2199,63.484,887658.0
2024-11-20 09:30:00,64.11,64.92,63.96,64.66,217108.0,62.7113,63.5036,62.5646,63.2493,217108.0
2024-11-20 10:00:00,64.65,64.73,63.79,64.08,182336.0,63.2395,63.3178,62.3983,62.6819,182336.0
2024-11-20 10:30:00,64.08,64.36,63.99,64.22,133315.0,62.6819,62.9558,62.5939,62.8189,133315.0
2024-11-20 11:00:00,64.22,64.28,63.84,63.92,152231.0,62.8189,62.8776,62.4472,62.5254,152231.0
2024-11-20 11:30:00,63.93,64.47,63.89,64.32,156594.0,62.5352,63.0634,62.4961,62.9167,156594.0
2024-11-20 12:00:00,64.35,64.4,63.7,63.79,146922.0,62.946,62.995,62.3102,62.3983,146922.0
2024-11-20 12:30:00,63.79,64.1,63.77,63.94,80152.0,62.3983,62.7015,62.3787,62.545,80152.0
2024-11-20 13:00:00,63.92,64.03,63.82,63.84,87060.0,62.5254,62.633,62.4276,62.4472,87060.0
2024-11-20 13:30:00,63.83,63.85,63.66,63.83,144732.0,62.4374,62.457,62.2711,62.4374,144732.0
2024-11-20 14:00:00,63.83,64.22,63.79,64.18,219965.0,62.4374,62.8189,62.3983,62.7798,219965.0
2024-11-20 14:30:00,64.17,64.51,64.15,64.32,409755.0,62.77,63.1026,62.7504,62.9167,409755.0
2024-11-20 15:00:00,64.32,64.46,64.25,64.44,425593.0,62.9167,63.0536,62.8482,63.0341,425593.0
2024-11-20 15:30:00,64.45,65.15,64.43,65.13,915362.0,63.0439,63.7286,63.0243,63.709,915362.0
2024-11-21 09:30:00,65.82,66.29,65.23,65.74,415642.0,64.384,64.8437,63.8068,64.3057,415642.0
2024-11-21 10:00:00,65.67,66.3,65.37,65.84,283597.0,64.2372,64.8535,63.9438,64.4035,283597.0
2024-11-21 10:30:00,65.82,66.19,65.6,66.06,216279.0,64.384,64.7459,64.1688,64.6187,216279.0
2024-11-21 11:00:00,66.07,66.29,65.91,66.28,326686.0,64.6285,64.8437,64.472,64.8339,326686.0
2024-11-21 11:30:00,66.29,66.29,65.88,66.06,197399.0,64.8437,64.8437,64.4427,64.6187,197399.0
2024-11-21 12:00:00,66.04,66.21,65.86,66.07,179444.0,64.5992,64.7655,64.4231,64.6285,179444.0
2024-11-21 12:30:00,66.09,66.21,65.96,66.2,139937.0,64.6481,64.7655,64.5209,64.7557,139937.0
2024-11-21 13:00:00,66.2,66.47,66.16,66.47,192598.0,64.7557,65.0198,64.7166,65.0198,192598.0
2024-11-21 13:30:00,66.47,66.77,66.34,66.75,165331.0,65.0198,65.3132,64.8926,65.2937,165331.0
2024-11-21 14:00:00,66.75,66.81,66.47,66.63,138767.0,65.2937,65.3524,65.0198,65.1763,138767.0
2024-11-21 14:30:00,66.62,66.71,66.33,66.49,153156.0,65.1665,65.2546,64.8828,65.0394,153156.0
2024-11-21 15:00:00,66.46,66.84,66.46,66.73,166754.0,65.01,65.3817,65.01,65.2741,166754.0
2024-11-21 15:30:00,66.71,66.81,66.38,66.54,745538.0,65.2546,65.3524,64.9318,65.0883,745538.0
2024-11-22 09:30:00,65.79,65.91,65.5,65.69,197556.0,64.7937,64.9119,64.5081,64.6952,197556.0
2024-11-22 10:00:00,65.67,65.67,65.26,65.51,179523.0,64.6755,64.6755,64.2717,64.5179,179523.0
2024-11-22 10:30:00,65.52,65.78,65.41,65.78,167118.0,64.5278,64.7838,64.4195,64.7838,167118.0
2024-11-22 11:00:00,65.79,66.0,65.65,65.92,226108.0,64.7937,65.0005,64.6558,64.9217,226108.0
2024-11-22 11:30:00,65.89,66.4,65.78,66.3,237014.0,64.8922,65.3945,64.7838,65.296,237014.0
2024-11-22 12:00:00,66.31,66.69,66.24,66.52,174181.0,65.3058,65.6801,65.2369,65.5126,174181.0
2024-11-22 12:30:00,66.49,66.59,66.2,66.56,150818.0,65.4831,65.5816,65.1975,65.552,150818.0
2024-11-22 13:00:00,66.56,66.64,66.38,66.57,167880.0,65.552,65.6308,65.3748,65.5619,167880.0
2024-11-22 13:30:00,66.55,66.68,66.32,66.45,158080.0,65.5422,65.6702,65.3157,65.4437,158080.0
2024-11-22 14:00:00,66.43,66.64,66.4,66.59,201202.0,65.424,65.6308,65.3945,65.5816,201202.0
2024-11-22 14:30:00,66.6,66.89,66.59,66.87,311169.0,65.5914,65.877,65.5816,65.8573,311169.0
2024-11-22 15:00:00,66.87,66.87,66.37,66.39,180091.0,65.8573,65.8573,65.3649,65.3846,180091.0
2024-11-22 15:30:00,66.36,66.79,66.27,66.73,738965.0,65.3551,65.7786,65.2664,65.7195,738965.0
2024-11-25 09:30:00,67.85,68.88,67.26,68.52,496304.0,66.8225,67.8369,66.2414,67.4824,496304.0
2024-11-25 10:00:00,68.51,70.21,68.33,70.15,523327.0,67.4725,69.1468,67.2952,69.0877,523327.0
2024-11-25 10:30:00,70.15,70.5,70.01,70.46,507372.0,69.0877,69.4324,68.9498,69.393,507372.0
2024-11-25 11:00:00,70.5,70.83,70.42,70.74,324375.0,69.4324,69.7574,69.3536,69.6687,324375.0
2024-11-25 11:30:00,70.75,70.94,70.31,70.84,368048.0,69.6786,69.8657,69.2452,69.7672,368048.0
2024-11-25 12:00:00,70.86,71.1,70.16,70.17,290182.0,69.7869,70.0233,69.0975,69.1074,290182.0
2024-11-25 12:30:00,70.17,70.27,69.57,69.78,273358.0,69.1074,69.2059,68.5165,68.7233,273358.0
2024-11-25 13:00:00,69.79,69.98,69.65,69.92,222679.0,68.7331,68.9202,68.5952,68.8612,222679.0
2024-11-25 13:30:00,69.92,70.3,69.92,70.13,264033.0,68.8612,69.2354,68.8612,69.068,264033.0
2024-11-25 14:00:00,70.12,70.35,70.1,70.3,148299.0,69.0581,69.2846,69.0384,69.2354,148299.0
2024-11-25 14:30:00,70.29,70.67,70.2,70.57,235564.0,69.2255,69.5998,69.1369,69.5013,235564.0
2024-11-25 15:00:00,70.57,70.78,70.34,70.4,264539.0,69.5013,69.7081,69.2748,69.3339,264539.0
2024-11-25 15:30:00,70.4,70.46,69.67,69.83,1419049.0,69.3339,69.393,68.6149,68.7725,1419049.0
2024-11-26 09:30:00,70.75,70.92,69.63,69.72,647201.0,69.6786,69.846,68.5755,68.6642,647201.0
2024-11-26 10:00:00,69.72,69.78,69.02,69.12,293785.0,68.6642,68.7233,67.9748,68.0733,293785.0
2024-11-26 10:30:00,69.11,69.2,68.93,68.99,229453.0,68.0634,68.1521,67.8861,67.9452,229453.0
2024-11-26 11:00:00,69.0,69.17,68.64,68.74,428680.0,67.9551,68.1225,67.6005,67.699,428680.0
2024-11-26 11:30:00,68.75,68.78,68.4,68.51,222877.0,67.7089,67.7384,67.3642,67.4725,222877.0
2024-11-26 12:00:00,68.49,68.5,68.16,68.36,218859.0,67.4528,67.4627,67.1278,67.3248,218859.0
2024-11-26 12:30:00,68.35,68.72,68.32,68.58,190911.0,67.3149,67.6793,67.2854,67.5414,190911.0
2024-11-26 13:00:00,68.58,68.64,68.37,68.61,149618.0,67.5414,67.6005,67.3346,67.571,149618.0
2024-11-26 13:30:00,68.6,68.77,68.59,68.7,168712.0,67.5611,67.7286,67.5513,67.6596,168712.0
2024-11-26 14:00:00,68.69,68.78,68.21,68.36,229926.0,67.6498,67.7384,67.177,67.3248,229926.0
2024-11-26 14:30:00,68.35,68.41,67.97,67.97,153323.0,67.3149,67.374,66.9407,66.9407,153323.0
2024-11-26 15:00:00,67.96,68.05,67.73,67.94,190776.0,66.9308,67.0195,66.7043,66.9111,190776.0
2024-11-26 15:30:00,67.95,68.45,67.9,68.43,633496.0,66.921,67.4134,66.8717,67.3937,633496.0
2024-11-27 09:30:00,68.38,68.98,68.11,68.18,116201.0,67.3445,67.9354,67.0786,67.1475,116201.0
2024-11-27 10:00:00,68.23,68.23,66.89,66.94,216512.0,67.1967,67.1967,65.877,65.9263,216512.0
2024-11-27 10:30:00,66.95,67.15,66.67,67.06,171677.0,65.9361,66.1331,65.6604,66.0445,171677.0
2024-11-27 11:00:00,67.05,67.34,66.86,67.06,177235.0,66.0346,66.3202,65.8475,66.0445,177235.0
2024-11-27 11:30:00,67.02,67.17,66.85,66.91,105816.0,66.0051,66.1528,65.8376,65.8967,105816.0
2024-11-27 12:00:00,66.89,66.98,66.78,66.81,94930.0,65.877,65.9657,65.7687,65.7982,94930.0
2024-11-27 12:30:00,66.81,66.85,66.6,66.84,83601.0,65.7982,65.8376,65.5914,65.8278,83601.0
2024-11-27 13:00:00,66.85,67.39,66.77,67.39,112015.0,65.8376,66.3695,65.7589,66.3695,112015.0
2024-11-27 13:30:00,67.39,68.08,67.36,68.01,269625.0,66.3695,67.049,66.3399,66.9801,269625.0
2024-11-27 14:00:00,68.01,68.05,67.37,67.39,187044.0,66.9801,67.0195,66.3498,66.3695,187044.0
2024-11-27 14:30:00,67.38,67.98,67.38,67.94,139756.0,66.3596,66.9505,66.3596,66.9111,139756.0
2024-11-27 15:00:00,67.93,68.07,67.63,67.71,292424.0,66.9013,67.0392,66.6058,66.6846,292424.0
2024-11-27 15:30:00,67.7,68.04,67.61,67.88,810841.0,66.6748,67.0096,66.5861,66.852,810841.0
2024-11-29 09:30:00,68.64,69.12,68.23,68.96,228583.0,67.6005,68.0733,67.1967,67.9157,228583.0
2024-11-29 10:00:00,68.99,69.55,68.89,69.25,156081.0,67.9452,68.4968,67.8468,68.2013,156081.0
2024-11-29 10:30:00,69.26,69.37,69.1,69.2,145997.0,68.2111,68.3195,68.0536,68.1521,145997.0
2024-11-29 11:00:00,69.21,69.5,69.2,69.22,237625.0,68.1619,68.4475,68.1521,68.1718,237625.0
2024-11-29 11:30:00,69.21,69.22,68.83,68.91,218301.0,68.1619,68.1718,67.7877,67.8664,218301.0
2024-11-29 12:00:00,68.9,68.91,68.35,68.38,195073.0,67.8566,67.8664,67.3149,67.3445,195073.0
2024-11-29 12:30:00,68.39,68.51,68.08,68.17,514874.0,67.3543,67.4725,67.049,67.1377,514874.0
2024-12-02 09:30:00,67.99,69.24,67.99,68.87,296993.0,66.9604,68.1915,66.9604,67.8271,296993.0
2024-12-02 10:00:00,68.9,69.31,68.8,68.9,273789.0,67.8566,68.2604,67.7581,67.8566,273789.0
2024-12-02 10:30:00,68.91,69.32,68.84,69.32,266244.0,67.8664,68.2702,67.7975,68.2702,266244.0
2024-12-02 11:00:00,69.31,69.72,69.23,69.7,201847.0,68.2604,68.6642,68.1816,68.6445,201847.0
2024-12-02 11:30:00,69.71,70.07,69.56,69.64,179028.0,68.6543,69.0089,68.5066,68.5854,179028.0
2024-12-02 12:00:00,69.64,70.17,69.55,70.03,239248.0,68.5854,69.1074,68.4968,68.9695,239248.0
2024-12-02 12:30:00,70.03,71.02,70.01,70.9,271007.0,68.9695,69.9445,68.9498,69.8263,271007.0
2024-12-02 13:00:00,70.9,71.02,70.57,70.75,222006.0,69.8263,69.9445,69.5013,69.6786,222006.0
2024-12-02 13:30:00,70.74,70.81,70.44,70.45,199805.0,69.6687,69.7377,69.3733,69.3831,199805.0
2024-12-02 14:00:00,70.43,70.48,70.28,70.34,206259.0,69.3634,69.4127,69.2157,69.2748,206259.0
2024-12-02 14:30:00,70.34,70.67,70.33,70.67,198399.0,69.2748,69.5998,69.2649,69.5998,198399.0
2024-12-02 15:00:00,70.65,70.86,70.35,70.79,199904.0,69.5801,69.7869,69.2846,69.718,199904.0
2024-12-02 15:30:00,70.78,71.04,70.29,70.32,948496.0,69.7081,69.9642,69.2255,69.2551,948496.0
2024-12-03 09:30:00,68.95,69.71,67.48,67.63,843693.0,67.9058,68.6543,66.4581,66.6058,843693.0
2024-12-03 10:00:00,67.63,67.85,67.23,67.69,283594.0,66.6058,66.8225,66.2119,66.6649,283594.0
2024-12-03 10:30:00,67.69,68.08,67.51,67.97,179000.0,66.6649,67.049,66.4876,66.9407,179000.0
2024-12-03 11:00:00,67.98,67.99,67.55,67.81,192248.0,66.9505,66.9604,66.527,66.7831,192248.0
2024-12-03 11:30:00,67.8,67.85,67.38,67.38,190129.0,66.7733,66.8225,66.3596,66.3596,190129.0
2024-12-03 12:00:00,67.32,67.35,67.03,67.05,143197.0,66.3005,66.3301,66.0149,66.0346,143197.0
2024-12-03 12:30:00,67.05,67.39,66.91,67.26,129111.0,66.0346,66.3695,65.8967,66.2414,129111.0
2024-12-03 13:00:00,67.25,67.27,66.86,66.86,112895.0,66.2316,66.2513,65.8475,65.8475,112895.0
2024-12-03 13:30:00,66.85,66.87,66.4,66.56,168697.0,65.8376,65.8573,65.3945,65.552,168697.0
2024-12-03 14:00:00,66.56,66.61,66.38,66.38,272795.0,65.552,65.6013,65.3748,65.3748,272795.0
2024-12-03 14:30:00,66.38,66.43,66.05,66.2,153159.0,65.3748,65.424,65.0498,65.1975,153159.0
2024-12-03 15:00:00,66.21,66.23,65.87,65.94,267642.0,65.2073,65.227,64.8725,64.9414,267642.0
2024-12-03 15:30:00,65.94,65.96,65.24,65.37,1184169.0,64.9414,64.9611,64.252,64.3801,1184169.0
2024-12-04 09:30:00,66.23,66.23,64.18,64.28,645225.0,65.227,65.227,63.2081,63.3066,645225.0
2024-12-04 10:00:00,64.28,64.63,63.72,63.74,531490.0,63.3066,63.6513,62.755,62.7747,531490.0
2024-12-04 10:30:00,63.74,63.99,63.39,63.92,774746.0,62.7747,63.021,62.43,62.952,774746.0
2024-12-04 11:00:00,63.93,64.27,63.55,63.67,566898.0,62.9619,63.2967,62.5876,62.7058,566898.0
2024-12-04 11:30:00,63.66,63.73,63.2,63.25,722438.0,62.696,62.7649,62.2429,62.2922,722438.0
2024-12-04 12:00:00,63.24,63.57,62.82,62.82,618226.0,62.2823,62.6073,61.8687,61.8687,618226.0
2024-12-04 12:30:00,62.83,62.95,62.58,62.73,691966.0,61.8785,61.9967,61.6323,61.78,691966.0
2024-12-04 13:00:00,62.7,62.87,62.39,62.52,327016.0,61.7505,61.9179,61.4452,61.5732,327016.0
2024-12-04 13:30:00,62.52,62.56,62.12,62.12,434649.0,61.5732,61.6126,61.1793,61.1793,434649.0
2024-12-04 14:00:00,62.13,62.16,61.72,61.76,514898.0,61.1891,61.2187,60.7853,60.8247,514898.0
2024-12-04 14:30:00,61.76,61.88,61.32,61.35,492517.0,60.8247,60.9429,60.3914,60.4209,492517.0
2024-12-04 15:00:00,61.34,61.45,61.07,61.36,806106.0,60.4111,60.5194,60.1452,60.4308,806106.0
2024-12-04 15:30:00,61.36,61.89,61.22,61.64,1919501.0,60.4308,60.9528,60.2929,60.7065,1919501.0
2024-12-05 09:30:00,61.65,61.7,60.72,60.72,723418.0,60.7164,60.7656,59.8005,59.8005,723418.0
2024-12-05 10:00:00,60.73,60.83,59.91,60.03,1031538.0,59.8103,59.9088,59.0027,59.1209,1031538.0
2024-12-05 10:30:00,60.03,60.14,59.52,59.8,968593.0,59.1209,59.2293,58.6186,58.8944,968593.0
2024-12-05 11:00:00,59.82,59.85,59.39,59.85,512017.0,58.9141,58.9436,58.4906,58.9436,512017.0
2024-12-05 11:30:00,59.84,60.06,59.42,59.55,429475.0,58.9338,59.1505,58.5202,58.6482,429475.0
2024-12-05 12:00:00,59.55,59.65,59.27,59.52,502157.0,58.6482,58.7467,58.3724,58.6186,502157.0
2024-12-05 12:30:00,59.52,59.68,59.33,59.37,258186.0,58.6186,58.7762,58.4315,58.4709,258186.0
2024-12-05 13:00:00,59.38,59.39,59.11,59.17,265359.0,58.4808,58.4906,58.2149,58.2739,265359.0
2024-12-05 13:30:00,59.17,59.29,59.05,59.08,291205.0,58.2739,58.3921,58.1558,58.1853,291205.0
2024-12-05 14:00:00,59.08,59.08,58.46,58.47,501651.0,58.1853,58.1853,57.5747,57.5845,501651.0
2024-12-05 14:30:00,58.46,58.85,58.42,58.76,336954.0,57.5747,57.9588,57.5353,57.8702,336954.0
2024-12-05 15:00:00,58.77,58.85,58.59,58.6,316025.0,57.88,57.9588,57.7027,57.7126,316025.0
2024-12-05 15:30:00,58.6,58.6,57.96,58.24,1651070.0,57.7126,57.7126,57.0823,57.358,1651070.0
2024-12-06 09:30:00,58.82,59.17,58.49,58.98,641884.0,57.9292,58.2739,57.6042,58.0868,641884.0
2024-12-06 10:00:00,58.98,59.18,58.74,58.87,516219.0,58.0868,58.2838,57.8505,57.9785,516219.0
2024-12-06 10:30:00,58.88,59.36,58.8,59.01,380701.0,57.9883,58.4611,57.9096,58.1164,380701.0
2024-12-06 11:00:00,59.0,59.02,58.43,58.55,300653.0,58.1065,58.1262,57.5452,57.6633,300653.0
2024-12-06 11:30:00,58.53,58.61,58.32,58.58,304770.0,57.6436,57.7224,57.4368,57.6929,304770.0
2024-12-06 12:00:00,58.57,58.59,58.3,58.52,250013.0,57.683,57.7027,57.4171,57.6338,250013.0
2024-12-06 12:30:00,58.55,58.77,58.32,58.77,307623.0,57.6633,57.88,57.4368,57.88,307623.0
2024-12-06 13:00:00,58.77,59.26,58.67,59.2,343760.0,57.88,58.3626,57.7815,58.3035,343760.0
2024-12-06 13:30:00,59.21,59.58,59.19,59.56,349018.0,58.3133,58.6777,58.2936,58.658,349018.0
2024-12-06 14:00:00,59.56,59.57,59.29,59.29,272159.0,58.658,58.6679,58.3921,58.3921,272159.0
2024-12-06 14:30:00,59.29,59.29,58.99,59.17,241558.0,58.3921,58.3921,58.0967,58.2739,241558.0
2024-12-06 15:00:00,59.16,59.32,59.09,59.27,274477.0,58.2641,58.4217,58.1952,58.3724,274477.0
2024-12-06 15:30:00,59.26,59.49,59.2,59.28,1141924.0,58.3626,58.5891,58.3035,58.3823,1141924.0
2024-12-09 09:30:00,59.5,61.17,59.1,61.07,420283.0,58.5989,60.2437,58.205,60.1452,420283.0
2024-12-09 10:00:00,61.05,62.03,60.86,61.64,498732.0,60.1255,61.0906,59.9384,60.7065,498732.0
2024-12-09 10:30:00,61.66,62.24,61.5,62.23,347624.0,60.7262,61.2975,60.5687,61.2876,347624.0
2024-12-09 11:00:00,62.19,62.29,61.59,61.86,341459.0,61.2482,61.3467,60.6573,60.9232,341459.0
2024-12-09 11:30:00,61.86,62.27,61.66,61.99,231256.0,60.9232,61.327,60.7262,61.0512,231256.0
2024-12-09 12:00:00,61.98,61.98,61.76,61.87,183584.0,61.0414,61.0414,60.8247,60.9331,183584.0
2024-12-09 12:30:00,61.88,62.06,61.8,62.05,175857.0,60.9429,61.1202,60.8641,61.1103,175857.0
2024-12-09 13:00:00,62.02,62.29,61.85,62.22,237332.0,61.0808,61.3467,60.9134,61.2778,237332.0
2024-12-09 13:30:00,62.22,62.7,62.19,62.5,470941.0,61.2778,61.7505,61.2482,61.5535,470941.0
2024-12-09 14:00:00,62.51,62.52,62.05,62.1,267475.0,61.5634,61.5732,61.1103,61.1596,267475.0
2024-12-09 14:30:00,62.09,62.14,61.8,61.92,269235.0,61.1497,61.199,60.8641,60.9823,269235.0
2024-12-09 15:00:00,61.92,62.13,61.8,62.1,366212.0,60.9823,61.1891,60.8641,61.1596,366212.0
2024-12-09 15:30:00,62.1,62.1,61.78,61.87,1065648.0,61.1596,61.1596,60.8444,60.9331,1065648.0
2024-12-10 09:30:00,61.51,61.87,60.44,60.73,416800.0,60.5785,60.9331,59.5247,59.8103,416800.0
2024-12-10 10:00:00,60.7,61.12,60.61,60.9,356228.0,59.7808,60.1944,59.6921,59.9777,356228.0
2024-12-10 10:30:00,60.88,61.02,60.72,60.96,416210.0,59.9581,60.0959,59.8005,60.0368,416210.0
2024-12-10 11:00:00,60.98,61.29,60.86,60.91,230696.0,60.0565,60.3618,59.9384,59.9876,230696.0
2024-12-10 11:30:00,60.91,61.12,60.46,60.8,216120.0,59.9876,60.1944,59.5444,59.8793,216120.0
2024-12-10 12:00:00,60.77,61.13,60.74,60.96,173223.0,59.8497,60.2043,59.8202,60.0368,173223.0
2024-12-10 12:30:00,60.97,61.3,60.95,61.04,117329.0,60.0467,60.3717,60.027,60.1156,117329.0
2024-12-10 13:00:00,61.03,61.28,60.98,61.14,222746.0,60.1058,60.352,60.0565,60.2141,222746.0
2024-12-10 13:30:00,61.11,61.38,61.08,61.19,193444.0,60.1846,60.4505,60.155,60.2634,193444.0
2024-12-10 14:00:00,61.19,61.33,61.06,61.29,222706.0,60.2634,60.4012,60.1353,60.3618,222706.0
2024-12-10 14:30:00,61.29,61.62,61.17,61.62,297473.0,60.3618,60.6868,60.2437,60.6868,297473.0
2024-12-10 15:00:00,61.61,61.73,61.36,61.43,508337.0,60.677,60.7952,60.4308,60.4997,508337.0
2024-12-10 15:30:00,61.44,62.02,61.3,61.92,1411333.0,60.5096,61.0808,60.3717,60.9823,1411333.0
2024-12-11 09:30:00,62.5,62.7,61.93,62.58,381408.0,61.5535,61.7505,60.9922,61.6323,381408.0
2024-12-11 10:00:00,62.55,62.57,61.51,61.52,144741.0,61.6028,61.6225,60.5785,60.5884,144741.0
2024-12-11 10:30:00,61.49,61.51,61.01,61.11,195892.0,60.5588,60.5785,60.0861,60.1846,195892.0
2024-12-11 11:00:00,61.13,62.03,61.06,61.98,198294.0,60.2043,61.0906,60.1353,61.0414,198294.0
2024-12-11 11:30:00,61.95,61.98,61.54,61.77,170235.0,61.0118,61.0414,60.6081,60.8346,170235.0
2024-12-11 12:00:00,61.77,61.84,61.5,61.66,116657.0,60.8346,60.9035,60.5687,60.7262,116657.0
2024-12-11 12:30:00,61.65,61.79,61.55,61.61,80786.0,60.7164,60.8543,60.6179,60.677,80786.0
2024-12-11 13:00:00,61.64,61.85,61.63,61.85,70826.0,60.7065,60.9134,60.6967,60.9134,70826.0
2024-12-11 13:30:00,61.87,61.91,61.5,61.54,179412.0,60.9331,60.9725,60.5687,60.6081,179412.0
2024-12-11 14:00:00,61.54,61.63,61.39,61.63,193666.0,60.6081,60.6967,60.4603,60.6967,193666.0
2024-12-11 14:30:00,61.61,61.66,61.46,61.52,101024.0,60.677,60.7262,60.5293,60.5884,101024.0
2024-12-11 15:00:00,61.52,62.02,61.44,61.99,255550.0,60.5884,61.0808,60.5096,61.0512,255550.0
2024-12-11 15:30:00,61.98,62.07,61.41,61.49,651420.0,61.0414,61.13,60.48,60.5588,651420.0
2024-12-12 09:30:00,60.96,62.04,60.68,61.64,215451.0,60.0368,61.1005,59.7611,60.7065,215451.0
2024-12-12 10:00:00,61.64,61.67,61.06,61.13,127122.0,60.7065,60.7361,60.1353,60.2043,127122.0
2024-12-12 10:30:00,61.15,61.15,60.73,60.94,150811.0,60.224,60.224,59.8103,60.0171,150811.0
2024-12-12 11:00:00,60.95,61.46,60.88,61.42,162255.0,60.027,60.5293,59.9581,60.4899,162255.0
2024-12-12 11:30:00,61.41,61.48,60.9,60.98,216310.0,60.48,60.549,59.9777,60.0565,216310.0
2024-12-12 12:00:00,60.98,61.21,60.88,61.01,109774.0,60.0565,60.2831,59.9581,60.0861,109774.0
2024-12-12 12:30:00,61.02,61.05,60.75,60.93,113308.0,60.0959,60.1255,59.83,60.0073,113308.0
2024-12-12 13:00:00,60.91,61.05,60.75,60.93,121952.0,59.9876,60.1255,59.83,60.0073,121952.0
2024-12-12 13:30:00,60.94,61.08,60.85,61.01,112245.0,60.0171,60.155,59.9285,60.0861,112245.0
2024-12-12 14:00:00,61.01,61.25,60.97,61.13,84759.0,60.0861,60.3224,60.0467,60.2043,84759.0
2024-12-12 14:30:00,61.1,61.25,61.06,61.15,94627.0,60.1747,60.3224,60.1353,60.224,94627.0
2024-12-12 15:00:00,61.14,61.39,61.01,61.27,145265.0,60.2141,60.4603,60.0861,60.3421,145265.0
2024-12-12 15:30:00,61.28,61.54,61.28,61.47,592005.0,60.352,60.6081,60.352,60.5391,592005.0
2024-12-13 09:30:00,60.99,61.34,60.36,60.85,378689.0,60.0664,60.4111,59.4459,59.9285,378689.0
2024-12-13 10:00:00,60.85,60.9,59.97,60.31,225531.0,59.9285,59.9777,59.0618,59.3967,225531.0
2024-12-13 10:30:00,60.29,60.45,60.01,60.26,172337.0,59.377,59.5346,59.1012,59.3474,172337.0
2024-12-13 11:00:00,60.28,60.45,60.06,60.28,292164.0,59.3671,59.5346,59.1505,59.3671,292164.0
2024-12-13 11:30:00,60.3,60.66,60.29,60.37,289504.0,59.3868,59.7414,59.377,59.4558,289504.0
2024-12-13 12:00:00,60.37,60.5,60.07,60.17,178054.0,59.4558,59.5838,59.1603,59.2588,178054.0
2024-12-13 12:30:00,60.17,60.21,60.01,60.08,131273.0,59.2588,59.2982,59.1012,59.1702,131273.0
2024-12-13 13:00:00,60.08,60.29,60.04,60.15,151892.0,59.1702,59.377,59.1308,59.2391,151892.0
2024-12-13 13:30:00,60.15,60.29,60.07,60.18,204582.0,59.2391,59.377,59.1603,59.2687,204582.0
2024-12-13 14:00:00,60.17,60.17,59.89,60.04,333897.0,59.2588,59.2588,58.983,59.1308,333897.0
2024-12-13 14:30:00,60.04,60.22,59.92,60.16,282803.0,59.1308,59.308,59.0126,59.249,282803.0
2024-12-13 15:00:00,60.17,60.36,60.01,60.13,317697.0,59.2588,59.4459,59.1012,59.2194,317697.0
2024-12-13 15:30:00,60.13,60.37,59.74,59.92,1032676.0,59.2194,59.4558,58.8353,59.0126,1032676.0
2024-12-16 09:30:00,57.95,59.36,57.94,59.02,690191.0,57.0724,58.4611,57.0626,58.1262,690191.0
2024-12-16 10:00:00,59.02,59.57,58.83,59.13,618834.0,58.1262,58.6679,57.9391,58.2346,618834.0
2024-12-16 10:30:00,59.12,59.26,58.7,58.86,462606.0,58.2247,58.3626,57.8111,57.9686,462606.0
2024-12-16 11:00:00,58.86,59.47,58.73,59.47,406968.0,57.9686,58.5694,57.8406,58.5694,406968.0
2024-12-16 11:30:00,59.47,59.57,59.08,59.19,322643.0,58.5694,58.6679,58.1853,58.2936,322643.0
2024-12-16 12:00:00,59.19,59.31,58.96,59.04,464612.0,58.2936,58.4118,58.0671,58.1459,464612.0
2024-12-16 12:30:00,59.04,59.23,59.01,59.17,339142.0,58.1459,58.333,58.1164,58.2739,339142.0
2024-12-16 13:00:00,59.17,59.21,58.79,58.86,387649.0,58.2739,58.3133,57.8997,57.9686,387649.0
2024-12-16 13:30:00,58.84,59.09,58.74,58.85,425472.0,57.9489,58.1952,57.8505,57.9588,425472.0
2024-12-16 14:00:00,58.87,59.11,58.67,58.69,311841.0,57.9785,58.2149,57.7815,57.8012,311841.0
2024-12-16 14:30:00,58.69,59.2,58.69,59.15,341674.0,57.8012,58.3035,57.8012,58.2543,341674.0
2024-12-16 15:00:00,59.16,59.21,58.72,58.8,453028.0,58.2641,58.3133,57.8308,57.9096,453028.0
2024-12-16 15:30:00,58.81,59.23,58.81,59.06,1239616.0,57.9194,58.333,57.9194,58.1656,1239616.0
2024-12-17 09:30:00,58.93,59.75,58.81,58.94,501242.0,58.0376,58.8452,57.9194,58.0474,501242.0
2024-12-17 10:00:00,58.94,59.56,58.92,59.17,407115.0,58.0474,58.658,58.0277,58.2739,407115.0
2024-12-17 10:30:00,59.17,59.2,58.32,58.39,352538.0,58.2739,58.3035,57.4368,57.5058,352538.0
2024-12-17 11:00:00,58.39,58.59,58.2,58.41,334600.0,57.5058,57.7027,57.3186,57.5255,334600.0
2024-12-17 11:30:00,58.42,58.86,58.38,58.68,192072.0,57.5353,57.9686,57.4959,57.7914,192072.0
2024-12-17 12:00:00,58.7,58.77,58.33,58.46,219505.0,57.8111,57.88,57.4467,57.5747,219505.0
2024-12-17 12:30:00,58.45,58.49,58.16,58.17,177650.0,57.5649,57.6042,57.2792,57.2891,177650.0
2024-12-17 13:00:00,58.16,58.77,58.04,58.69,183870.0,57.2792,57.88,57.1611,57.8012,183870.0
2024-12-17 13:30:00,58.69,58.69,58.19,58.31,285875.0,57.8012,57.8012,57.3088,57.427,285875.0
2024-12-17 14:00:00,58.29,58.34,58.13,58.29,364212.0,57.4073,57.4565,57.2497,57.4073,364212.0
2024-12-17 14:30:00,58.28,58.38,58.11,58.37,253473.0,57.3974,57.4959,57.23,57.4861,253473.0
2024-12-17 15:00:00,58.37,58.48,58.11,58.25,397518.0,57.4861,57.5944,57.23,57.3679,397518.0
2024-12-17 15:30:00,58.25,58.57,58.17,58.3,1046396.0,57.3679,57.683,57.2891,57.4171,1046396.0
2024-12-18 09:30:00,58.79,59.37,58.29,58.9,249738.0,57.8997,58.4709,57.4073,58.008,249738.0
2024-12-18 10:00:00,58.91,59.28,58.67,59.11,244662.0,58.0179,58.3823,57.7815,58.2149,244662.0
2024-12-18 10:30:00,59.09,59.27,58.95,59.01,617573.0,58.1952,58.3724,58.0573,58.1164,617573.0
2024-12-18 11:00:00,58.99,59.65,58.97,59.59,546536.0,58.0967,58.7467,58.077,58.6876,546536.0
2024-12-18 11:30:00,59.59,59.67,59.24,59.32,212300.0,58.6876,58.7664,58.3429,58.4217,212300.0
2024-12-18 12:00:00,59.31,59.76,59.31,59.6,141891.0,58.4118,58.855,58.4118,58.6974,141891.0
2024-12-18 12:30:00,59.61,59.62,59.25,59.4,191536.0,58.7073,58.7171,58.3527,58.5005,191536.0
2024-12-18 13:00:00,59.4,59.52,59.25,59.27,151163.0,58.5005,58.6186,58.3527,58.3724,151163.0
2024-12-18 13:30:00,59.25,59.28,59.04,59.08,259195.0,58.3527,58.3823,58.1459,58.1853,259195.0
2024-12-18 14:00:00,59.06,59.08,58.02,58.04,240340.0,58.1656,58.1853,57.1414,57.1611,240340.0
2024-12-18 14:30:00,58.05,58.4,57.39,57.42,356090.0,57.1709,57.5156,56.5209,56.5504,356090.0
2024-12-18 15:00:00,57.41,57.46,56.58,56.67,459392.0,56.5406,56.5898,55.7232,55.8118,459392.0
2024-12-18 15:30:00,56.67,56.82,55.91,56.06,1580259.0,55.8118,55.9595,55.0633,55.211,1580259.0
2024-12-19 09:30:00,56.26,57.58,56.26,57.4,465500.0,55.408,56.708,55.408,56.5308,465500.0
2024-12-19 10:00:00,57.37,57.71,57.06,57.08,297207.0,56.5012,56.8361,56.1959,56.2156,297207.0
2024-12-19 10:30:00,57.08,57.27,56.73,56.97,303663.0,56.2156,56.4027,55.8709,56.1073,303663.0
2024-12-19 11:00:00,56.96,57.22,56.62,57.09,230278.0,56.0974,56.3535,55.7626,56.2254,230278.0
2024-12-19 11:30:00,57.08,57.29,56.92,57.12,126394.0,56.2156,56.4224,56.058,56.255,126394.0
2024-12-19 12:00:00,57.1,57.13,56.73,56.87,145781.0,56.2353,56.2648,55.8709,56.0088,145781.0
2024-12-19 12:30:00,56.89,56.91,56.53,56.81,190357.0,56.0285,56.0482,55.6739,55.9497,190357.0
2024-12-19 13:00:00,56.82,56.82,56.45,56.52,175085.0,55.9595,55.9595,55.5951,55.6641,175085.0
2024-12-19 13:30:00,56.51,56.82,56.36,56.78,278392.0,55.6542,55.9595,55.5065,55.9201,278392.0
2024-12-19 14:00:00,56.78,56.82,56.38,56.49,172941.0,55.9201,55.9595,55.5262,55.6345,172941.0
2024-12-19 14:30:00,56.49,56.51,56.3,56.33,190077.0,55.6345,55.6542,55.4474,55.477,190077.0
2024-12-19 15:00:00,56.33,56.48,56.08,56.39,190156.0,55.477,55.6247,55.2307,55.536,190156.0
2024-12-19 15:30:00,56.4,56.45,55.9,55.99,842410.0,55.5459,55.5951,55.0535,55.1421,842410.0
2024-12-20 09:30:00,55.79,56.32,55.27,55.74,816231.0,54.9451,55.4671,54.433,54.8959,816231.0
2024-12-20 10:00:00,55.78,56.13,55.43,56.1,264484.0,54.9353,55.28,54.5906,55.2504,264484.0
2024-12-20 10:30:00,56.07,56.53,56.06,56.36,229217.0,55.2209,55.6739,55.211,55.5065,229217.0
2024-12-20 11:00:00,56.32,56.75,56.3,56.65,431713.0,55.4671,55.8906,55.4474,55.7921,431713.0
2024-12-20 11:30:00,56.64,57.0,56.59,56.78,197095.0,55.7823,56.1368,55.733,55.9201,197095.0
2024-12-20 12:00:00,56.77,57.05,56.71,57.03,273056.0,55.9103,56.1861,55.8512,56.1664,273056.0
2024-12-20 12:30:00,57.03,57.03,56.7,56.82,257592.0,56.1664,56.1664,55.8414,55.9595,257592.0
2024-12-20 13:00:00,56.84,57.07,56.44,56.5,303280.0,55.9792,56.2057,55.5853,55.6444,303280.0
2024-12-20 13:30:00,56.5,56.74,56.46,56.62,233593.0,55.6444,55.8807,55.605,55.7626,233593.0
2024-12-20 14:00:00,56.62,56.71,56.46,56.68,313945.0,55.7626,55.8512,55.605,55.8217,313945.0
2024-12-20 14:30:00,56.68,56.75,56.42,56.47,516878.0,55.8217,55.8906,55.5656,55.6148,516878.0
2024-12-20 15:00:00,56.46,56.5,56.2,56.28,393622.0,55.605,55.6444,55.3489,55.4277,393622.0
2024-12-20 15:30:00,56.3,56.32,55.42,55.52,2323056.0,55.4474,55.4671,54.5807,54.6792,2323056.0
2024-12-23 09:30:00,55.93,57.52,55.8,57.47,567057.0,55.083,56.6489,54.955,56.5997,567057.0
2024-12-23 10:00:00,57.47,57.7,57.01,57.2,311756.0,56.5997,56.8262,56.1467,56.3338,311756.0
2024-12-23 10:30:00,57.19,57.6,56.92,57.04,155504.0,56.3239,56.7277,56.058,56.1762,155504.0
2024-12-23 11:00:00,57.03,57.24,56.89,57.13,173660.0,56.1664,56.3732,56.0285,56.2648,173660.0
2024-12-23 11:30:00,57.12,57.43,57.05,57.36,122358.0,56.255,56.5603,56.1861,56.4914,122358.0
2024-12-23 12:00:00,57.36,57.4,56.9,56.95,173405.0,56.4914,56.5308,56.0383,56.0876,173405.0
2024-12-23 12:30:00,56.96,57.37,56.84,57.25,110206.0,56.0974,56.5012,55.9792,56.383,110206.0
2024-12-23 13:00:00,57.25,57.71,57.17,57.7,175269.0,56.383,56.8361,56.3042,56.8262,175269.0
2024-12-23 13:30:00,57.7,57.78,57.5,57.59,195598.0,56.8262,56.905,56.6292,56.7179,195598.0
2024-12-23 14:00:00,57.57,57.82,57.57,57.71,223942.0,56.6982,56.9444,56.6982,56.8361,223942.0
2024-12-23 14:30:00,57.71,57.86,57.48,57.62,270371.0,56.8361,56.9838,56.6095,56.7474,270371.0
2024-12-23 15:00:00,57.62,57.72,57.29,57.65,503719.0,56.7474,56.8459,56.4224,56.777,503719.0
2024-12-23 15:30:00,57.65,58.0,57.63,57.89,1071791.0,56.777,57.1217,56.7573,57.0133,1071791.0
2024-12-24 09:30:00,57.81,58.16,57.25,57.66,227410.0,56.9345,57.2792,56.383,56.7868,227410.0
2024-12-24 10:00:00,57.67,58.13,57.65,58.0,146898.0,56.7967,57.2497,56.777,57.1217,146898.0
2024-12-24 10:30:00,57.99,58.23,57.95,58.22,204123.0,57.1118,57.3482,57.0724,57.3383,204123.0
2024-12-24 11:00:00,58.22,58.42,58.16,58.25,89534.0,57.3383,57.5353,57.2792,57.3679,89534.0
2024-12-24 11:30:00,58.23,58.35,58.06,58.25,133450.0,57.3482,57.4664,57.1808,57.3679,133450.0
2024-12-24 12:00:00,58.26,58.31,58.09,58.25,126326.0,57.3777,57.427,57.2103,57.3679,126326.0
2024-12-24 12:30:00,58.24,58.61,58.03,58.55,656504.0,57.358,57.7224,57.1512,57.6633,656504.0
2024-12-26 09:30:00,57.85,58.44,57.8,58.37,122978.0,56.9739,57.555,56.9247,57.4861,122978.0
2024-12-26 10:00:00,58.36,58.79,58.3,58.66,256935.0,57.4762,57.8997,57.4171,57.7717,256935.0
2024-12-26 10:30:00,58.63,59.04,58.61,58.92,157606.0,57.7421,58.1459,57.7224,58.0277,157606.0
2024-12-26 11:00:00,58.93,58.99,58.75,58.88,113186.0,58.0376,58.0967,57.8603,57.9883,113186.0
2024-12-26 11:30:00,58.88,58.96,58.81,58.89,127494.0,57.9883,58.0671,57.9194,57.9982,127494.0
2024-12-26 12:00:00,58.87,58.87,58.55,58.55,131748.0,57.9785,57.9785,57.6633,57.6633,131748.0
2024-12-26 12:30:00,58.55,58.65,58.39,58.49,109849.0,57.6633,57.7618,57.5058,57.6042,109849.0
2024-12-26 13:00:00,58.49,58.62,58.44,58.58,117144.0,57.6042,57.7323,57.555,57.6929,117144.0
2024-12-26 13:30:00,58.6,58.75,58.49,58.66,103318.0,57.7126,57.8603,57.6042,57.7717,103318.0
2024-12-26 14:00:00,58.65,58.67,58.57,58.65,100032.0,57.7618,57.7815,57.683,57.7618,100032.0
2024-12-26 14:30:00,58.65,58.69,58.54,58.58,165263.0,57.7618,57.8012,57.6535,57.6929,165263.0
2024-12-26 15:00:00,58.59,58.69,58.52,58.56,108488.0,57.7027,57.8012,57.6338,57.6732,108488.0
2024-12-26 15:30:00,58.56,58.7,58.39,58.48,629457.0,57.6732,57.8111,57.5058,57.5944,629457.0
2024-12-27 09:30:00,58.25,58.52,58.12,58.28,174796.0,57.3679,57.6338,57.2398,57.3974,174796.0
2024-12-27 10:00:00,58.29,58.29,57.74,57.91,209671.0,57.4073,57.4073,56.8656,57.033,209671.0
2024-12-27 10:30:00,57.91,58.33,57.77,58.13,256465.0,57.033,57.4467,56.8951,57.2497,256465.0
2024-12-27 11:00:00,58.13,58.27,57.98,58.26,138529.0,57.2497,57.3876,57.102,57.3777,138529.0
2024-12-27 11:30:00,58.27,58.32,58.04,58.07,202321.0,57.3876,57.4368,57.1611,57.1906,202321.0
2024-12-27 12:00:00,58.06,58.15,57.97,58.02,97855.0,57.1808,57.2694,57.0921,57.1414,97855.0
2024-12-27 12:30:00,58.02,58.17,57.95,58.07,115266.0,57.1414,57.2891,57.0724,57.1906,115266.0
2024-12-27 13:00:00,58.08,58.18,58.0,58.01,96015.0,57.2005,57.2989,57.1217,57.1315,96015.0
2024-12-27 13:30:00,58.0,58.29,57.97,58.22,120336.0,57.1217,57.4073,57.0921,57.3383,120336.0
2024-12-27 14:00:00,58.23,58.32,58.09,58.27,132661.0,57.3482,57.4368,57.2103,57.3876,132661.0
2024-12-27 14:30:00,58.26,58.49,58.25,58.47,129001.0,57.3777,57.6042,57.3679,57.5845,129001.0
2024-12-27 15:00:00,58.47,58.47,58.1,58.16,243189.0,57.5845,57.5845,57.2202,57.2792,243189.0
2024-12-27 15:30:00,58.16,58.44,58.03,58.33,687807.0,57.2792,57.555,57.1512,57.4467,687807.0
2024-12-30 09:30:00,57.62,57.71,56.93,57.02,256095.0,56.7474,56.8361,56.0679,56.1565,256095.0
2024-12-30 10:00:00,57.02,57.31,56.79,56.93,201204.0,56.1565,56.4421,55.93,56.0679,201204.0
2024-12-30 10:30:00,56.93,57.15,56.83,56.97,145330.0,56.0679,56.2845,55.9694,56.1073,145330.0
2024-12-30 11:00:00,56.97,57.08,56.79,56.85,135787.0,56.1073,56.2156,55.93,55.9891,135787.0
2024-12-30 11:30:00,56.84,57.08,56.78,56.82,129994.0,55.9792,56.2156,55.9201,55.9595,129994.0
2024-12-30 12:00:00,56.81,57.3,56.81,57.23,143123.0,55.9497,56.4323,55.9497,56.3633,143123.0
2024-12-30 12:30:00,57.23,57.51,57.19,57.44,118868.0,56.3633,56.6391,56.3239,56.5701,118868.0
2024-12-30 13:00:00,57.43,57.46,57.16,57.29,161090.0,56.5603,56.5898,56.2944,56.4224,161090.0
2024-12-30 13:30:00,57.27,57.4,57.2,57.3,187215.0,56.4027,56.5308,56.3338,56.4323,187215.0
2024-12-30 14:00:00,57.31,57.38,57.06,57.07,157028.0,56.4421,56.5111,56.1959,56.2057,157028.0
2024-12-30 14:30:00,57.07,57.2,57.06,57.12,103224.0,56.2057,56.3338,56.1959,56.255,103224.0
2024-12-30 15:00:00,57.11,57.15,56.89,56.9,169513.0,56.2451,56.2845,56.0285,56.0383,169513.0
2024-12-30 15:30:00,56.9,57.23,56.74,57.08,876935.0,56.0383,56.3633,55.8807,56.2156,876935.0
2024-12-31 09:30:00,57.52,58.11,57.35,57.64,206609.0,56.6489,57.23,56.4815,56.7671,206609.0
2024-12-31 10:00:00,57.61,57.83,57.29,57.61,194785.0,56.7376,56.9542,56.4224,56.7376,194785.0
2024-12-31 10:30:00,57.59,57.8,57.51,57.63,140942.0,56.7179,56.9247,56.6391,56.7573,140942.0
2024-12-31 11:00:00,57.64,57.64,57.37,57.37,137094.0,56.7671,56.7671,56.5012,56.5012,137094.0
2024-12-31 11:30:00,57.36,57.46,57.26,57.29,129402.0,56.4914,56.5898,56.3929,56.4224,129402.0
2024-12-31 12:00:00,57.28,57.33,56.94,56.96,130092.0,56.4126,56.4618,56.0777,56.0974,130092.0
2024-12-31 12:30:00,56.97,57.33,56.95,57.3,133892.0,56.1073,56.4618,56.0876,56.4323,133892.0
2024-12-31 13:00:00,57.29,57.29,56.82,56.88,167761.0,56.4224,56.4224,55.9595,56.0186,167761.0
2024-12-31 13:30:00,56.87,56.98,56.8,56.8,110589.0,56.0088,56.1171,55.9398,55.9398,110589.0
2024-12-31 14:00:00,56.79,56.96,56.59,56.64,142030.0,55.93,56.0974,55.733,55.7823,142030.0
2024-12-31 14:30:00,56.64,56.98,56.57,56.96,234071.0,55.7823,56.1171,55.7133,56.0974,234071.0
2024-12-31 15:00:00,56.96,57.26,56.88,57.26,244200.0,56.0974,56.3929,56.0186,56.3929,244200.0
2024-12-31 15:30:00,57.26,57.37,57.01,57.35,919349.0,56.3929,56.5012,56.1467,56.4815,919349.0
2025-01-02 09:30:00,58.03,58.46,57.47,57.51,394124.0,57.1512,57.5747,56.5997,56.6391,394124.0
2025-01-02 10:00:00,57.55,57.67,56.77,56.84,191360.0,56.6785,56.7967,55.9103,55.9792,191360.0
2025-01-02 10:30:00,56.83,57.43,56.77,57.28,256801.0,55.9694,56.5603,55.9103,56.4126,256801.0
2025-01-02 11:00:00,57.28,57.44,56.93,57.14,216791.0,56.4126,56.5701,56.0679,56.2747,216791.0
2025-01-02 11:30:00,57.13,57.32,56.99,57.18,156939.0,56.2648,56.452,56.127,56.3141,156939.0
2025-01-02 12:00:00,57.19,57.4,56.94,56.94,479654.0,56.3239,56.5308,56.0777,56.0777,479654.0
2025-01-02 12:30:00,56.93,56.94,56.63,56.92,192592.0,56.0679,56.0777,55.7724,56.058,192592.0
2025-01-02 13:00:00,56.89,56.92,56.58,56.78,189831.0,56.0285,56.058,55.7232,55.9201,189831.0
2025-01-02 13:30:00,56.77,56.81,56.48,56.7,460034.0,55.9103,55.9497,55.6247,55.8414,460034.0
2025-01-02 14:00:00,56.7,56.88,56.58,56.86,318825.0,55.8414,56.0186,55.7232,55.9989,318825.0
2025-01-02 14:30:00,56.85,56.85,56.41,56.43,213346.0,55.9891,55.9891,55.5557,55.5754,213346.0
2025-01-02 15:00:00,56.43,56.93,56.43,56.92,275592.0,55.5754,56.0679,55.5754,56.058,275592.0
2025-01-02 15:30:00,56.93,57.03,56.73,56.89,697917.0,56.0679,56.1664,55.8709,56.0285,697917.0
2025-01-03 09:30:00,57.09,57.25,56.24,56.4,306948.0,56.2254,56.383,55.3883,55.5459,306948.0
2025-01-03 10:00:00,56.42,56.98,56.27,56.89,249979.0,55.5656,56.1171,55.4179,56.0285,249979.0
2025-01-03 10:30:00,56.89,57.19,56.83,57.11,175233.0,56.0285,56.3239,55.9694,56.2451,175233.0
2025-01-03 11:00:00,57.11,57.19,56.88,57.01,178618.0,56.2451,56.3239,56.0186,56.1467,178618.0
2025-01-03 11:30:00,57.01,57.49,56.95,57.31,116039.0,56.1467,56.6194,56.0876,56.4421,116039.0
2025-01-03 12:00:00,57.32,57.51,57.27,57.3,118559.0,56.452,56.6391,56.4027,56.4323,118559.0
2025-01-03 12:30:00,57.31,57.46,57.2,57.45,108923.0,56.4421,56.5898,56.3338,56.58,108923.0
2025-01-03 13:00:00,57.44,57.84,57.36,57.79,126087.0,56.5701,56.9641,56.4914,56.9148,126087.0
2025-01-03 13:30:00,57.79,57.98,57.71,57.98,111472.0,56.9148,57.102,56.8361,57.102,111472.0
2025-01-03 14:00:00,57.98,58.14,57.92,58.08,140668.0,57.102,57.2595,57.0429,57.2005,140668.0
2025-01-03 14:30:00,58.07,58.14,57.94,57.95,148661.0,57.1906,57.2595,57.0626,57.0724,148661.0
2025-01-03 15:00:00,57.95,58.06,57.8,58.04,224170.0,57.0724,57.1808,56.9247,57.1611,224170.0
2025-01-03 15:30:00,58.04,58.05,57.54,57.66,620145.0,57.1611,57.1709,56.6686,56.7868,620145.0
2025-01-06 09:30:00,57.89,59.39,57.8,59.07,372161.0,57.0133,58.4906,56.9247,58.1755,372161.0
2025-01-06 10:00:00,59.1,59.36,58.92,59.27,256504.0,58.205,58.4611,58.0277,58.3724,256504.0
2025-01-06 10:30:00,59.3,59.31,58.91,59.16,169127.0,58.402,58.4118,58.0179,58.2641,169127.0
2025-01-06 11:00:00,59.17,59.78,59.15,59.65,373646.0,58.2739,58.8747,58.2543,58.7467,373646.0
2025-01-06 11:30:00,59.66,59.86,59.44,59.8,144004.0,58.7565,58.9535,58.5399,58.8944,144004.0
2025-01-06 12:00:00,59.79,59.8,59.58,59.67,194895.0,58.8846,58.8944,58.6777,58.7664,194895.0
2025-01-06 12:30:00,59.67,59.72,59.45,59.58,153655.0,58.7664,58.8156,58.5497,58.6777,153655.0
2025-01-06 13:00:00,59.58,59.59,59.35,59.4,165917.0,58.6777,58.6876,58.4512,58.5005,165917.0
2025-01-06 13:30:00,59.4,59.4,58.92,58.92,182449.0,58.5005,58.5005,58.0277,58.0277,182449.0
2025-01-06 14:00:00,58.93,58.97,58.61,58.62,189584.0,58.0376,58.077,57.7224,57.7323,189584.0
2025-01-06 14:30:00,58.61,58.77,58.47,58.48,184985.0,57.7224,57.88,57.5845,57.5944,184985.0
2025-01-06 15:00:00,58.47,58.6,58.29,58.54,314480.0,57.5845,57.7126,57.4073,57.6535,314480.0
2025-01-06 15:30:00,58.53,58.68,58.21,58.26,987658.0,57.6436,57.7914,57.3285,57.3777,987658.0
2025-01-07 09:30:00,58.77,59.28,58.54,58.86,264132.0,57.88,58.3823,57.6535,57.9686,264132.0
2025-01-07 10:00:00,58.81,59.02,58.14,58.95,112334.0,57.9194,58.1262,57.2595,58.0573,112334.0
2025-01-07 10:30:00,58.93,59.03,58.3,59.0,162988.0,58.0376,58.1361,57.4171,58.1065,162988.0
2025-01-07 11:00:00,59.01,59.06,58.57,58.87,463179.0,58.1164,58.1656,57.683,57.9785,463179.0
2025-01-07 11:30:00,58.85,58.87,58.51,58.63,228329.0,57.9588,57.9785,57.6239,57.7421,228329.0
2025-01-07 12:00:00,58.62,58.71,58.43,58.46,186834.0,57.7323,57.8209,57.5452,57.5747,186834.0
2025-01-07 12:30:00,58.46,58.59,58.11,58.24,128479.0,57.5747,57.7027,57.23,57.358,128479.0
2025-01-07 13:00:00,58.22,58.66,58.16,58.65,92959.0,57.3383,57.7717,57.2792,57.7618,92959.0
2025-01-07 13:30:00,58.63,58.63,58.3,58.35,84887.0,57.7421,57.7421,57.4171,57.4664,84887.0
2025-01-07 14:00:00,58.35,58.53,58.2,58.44,181310.0,57.4664,57.6436,57.3186,57.555,181310.0
2025-01-07 14:30:00,58.44,58.44,58.21,58.23,136671.0,57.555,57.555,57.3285,57.3482,136671.0
2025-01-07 15:00:00,58.24,58.25,57.42,57.46,260014.0,57.358,57.3679,56.5504,56.5898,260014.0
2025-01-07 15:30:00,57.45,57.71,57.21,57.46,1047086.0,56.58,56.8361,56.3436,56.5898,1047086.0
2025-01-08 09:30:00,56.99,57.5,56.08,56.84,231074.0,56.127,56.6292,55.2307,55.9792,231074.0
2025-01-08 10:00:00,56.82,57.32,56.6,56.62,211346.0,55.9595,56.452,55.7429,55.7626,211346.0
2025-01-08 10:30:00,56.6,57.02,56.55,56.91,324423.0,55.7429,56.1565,55.6936,56.0482,324423.0
2025-01-08 11:00:00,56.91,57.08,56.63,56.86,175991.0,56.0482,56.2156,55.7724,55.9989,175991.0
2025-01-08 11:30:00,56.86,56.99,56.65,56.77,231582.0,55.9989,56.127,55.7921,55.9103,231582.0
2025-01-08 12:00:00,56.77,56.78,56.37,56.48,186758.0,55.9103,55.9201,55.5163,55.6247,186758.0
2025-01-08 12:30:00,56.48,56.63,56.28,56.29,165906.0,55.6247,55.7724,55.4277,55.4376,165906.0
2025-01-08 13:00:00,56.28,56.7,56.24,56.61,251312.0,55.4277,55.8414,55.3883,55.7527,251312.0
2025-01-08 13:30:00,56.6,56.69,56.18,56.26,101168.0,55.7429,55.8315,55.3292,55.408,101168.0
2025-01-08 14:00:00,56.27,56.4,56.08,56.28,265008.0,55.4179,55.5459,55.2307,55.4277,265008.0
2025-01-08 14:30:00,56.26,56.26,56.01,56.19,240120.0,55.408,55.408,55.1618,55.3391,240120.0
2025-01-08 15:00:00,56.2,56.35,56.14,56.34,165671.0,55.3489,55.4967,55.2898,55.4868,165671.0
2025-01-08 15:30:00,56.34,56.4,56.16,56.39,644762.0,55.4868,55.5459,55.3095,55.536,644762.0
2025-01-10 09:30:00,55.48,55.87,54.75,55.05,474163.0,54.6398,55.0239,53.9209,54.2163,474163.0
2025-01-10 10:00:00,55.05,55.44,54.61,55.39,293287.0,54.2163,54.6004,53.783,54.5512,293287.0
2025-01-10 10:30:00,55.39,55.39,54.94,55.24,242056.0,54.5512,54.5512,54.108,54.4035,242056.0
2025-01-10 11:00:00,55.25,55.3,54.86,54.92,228083.0,54.4133,54.4626,54.0292,54.0883,228083.0
2025-01-10 11:30:00,54.9,54.91,54.55,54.55,339656.0,54.0686,54.0785,53.7239,53.7239,339656.0
2025-01-10 12:00:00,54.55,54.95,54.46,54.77,374667.0,53.7239,54.1179,53.6353,53.9406,374667.0
2025-01-10 12:30:00,54.79,54.94,54.73,54.91,231221.0,53.9603,54.108,53.9012,54.0785,231221.0
2025-01-10 13:00:00,54.9,55.34,54.69,55.25,317647.0,54.0686,54.5019,53.8618,54.4133,317647.0
2025-01-10 13:30:00,55.26,55.53,55.23,55.5,255667.0,54.4232,54.6891,54.3936,54.6595,255667.0
2025-01-10 14:00:00,55.49,55.62,55.22,55.53,244962.0,54.6497,54.7777,54.3838,54.6891,244962.0
2025-01-10 14:30:00,55.53,55.68,55.48,55.58,157136.0,54.6891,54.8368,54.6398,54.7383,157136.0
2025-01-10 15:00:00,55.59,55.62,55.03,55.05,266676.0,54.7482,54.7777,54.1966,54.2163,266676.0
2025-01-10 15:30:00,55.05,55.3,54.93,55.17,630078.0,54.2163,54.4626,54.0982,54.3345,630078.0
2025-01-13 09:30:00,54.82,55.52,54.82,55.12,420699.0,53.9898,54.6792,53.9898,54.2853,420699.0
2025-01-13 10:00:00,55.11,55.81,54.98,55.04,238562.0,54.2754,54.9648,54.1474,54.2065,238562.0
2025-01-13 10:30:00,55.08,55.87,55.08,55.34,278253.0,54.2459,55.0239,54.2459,54.5019,278253.0
2025-01-13 11:00:00,55.36,55.58,55.29,55.55,253916.0,54.5216,54.7383,54.4527,54.7088,253916.0
2025-01-13 11:30:00,55.55,55.56,55.32,55.35,206889.0,54.7088,54.7186,54.4823,54.5118,206889.0
2025-01-13 12:00:00,55.36,55.68,55.33,55.55,203672.0,54.5216,54.8368,54.4921,54.7088,203672.0
2025-01-13 12:30:00,55.54,55.7,55.48,55.67,198361.0,54.6989,54.8565,54.6398,54.827,198361.0
2025-01-13 13:00:00,55.66,55.72,55.53,55.62,196486.0,54.8171,54.8762,54.6891,54.7777,196486.0
2025-01-13 13:30:00,55.61,55.68,55.33,55.42,332006.0,54.7679,54.8368,54.4921,54.5807,332006.0
2025-01-13 14:00:00,55.43,55.64,55.4,55.62,130770.0,54.5906,54.7974,54.561,54.7777,130770.0
2025-01-13 14:30:00,55.62,55.69,55.39,55.64,208243.0,54.7777,54.8466,54.5512,54.7974,208243.0
2025-01-13 15:00:00,55.63,55.88,55.57,55.68,244092.0,54.7876,55.0338,54.7285,54.8368,244092.0
2025-01-13 15:30:00,55.69,56.03,55.6,55.9,764730.0,54.8466,55.1815,54.758,55.0535,764730.0
2025-01-14 09:30:00,56.24,56.47,55.49,55.55,361029.0,55.3883,55.6148,54.6497,54.7088,361029.0
2025-01-14 10:00:00,55.55,55.91,55.53,55.75,142752.0,54.7088,55.0633,54.6891,54.9057,142752.0
2025-01-14 10:30:00,55.76,55.94,55.52,55.58,107991.0,54.9156,55.0929,54.6792,54.7383,107991.0
2025-01-14 11:00:00,55.58,55.64,55.38,55.58,102159.0,54.7383,54.7974,54.5413,54.7383,102159.0
2025-01-14 11:30:00,55.57,55.69,55.49,55.55,146507.0,54.7285,54.8466,54.6497,54.7088,146507.0
2025-01-14 12:00:00,55.55,55.85,55.52,55.71,133703.0,54.7088,55.0042,54.6792,54.8663,133703.0
2025-01-14 12:30:00,55.7,55.82,55.61,55.82,109804.0,54.8565,54.9747,54.7679,54.9747,109804.0
2025-01-14 13:00:00,55.81,56.3,55.78,56.28,101727.0,54.9648,55.4474,54.9353,55.4277,101727.0
2025-01-14 13:30:00,56.27,56.52,56.21,56.48,106889.0,55.4179,55.6641,55.3588,55.6247,106889.0
2025-01-14 14:00:00,56.48,56.49,56.3,56.34,189336.0,55.6247,55.6345,55.4474,55.4868,189336.0
2025-01-14 14:30:00,56.33,56.51,56.25,56.29,150457.0,55.477,55.6542,55.3982,55.4376,150457.0
2025-01-14 15:00:00,56.29,56.42,56.09,56.37,186250.0,55.4376,55.5656,55.2406,55.5163,186250.0
2025-01-14 15:30:00,56.37,56.91,56.32,56.88,724031.0,55.5163,56.0482,55.4671,56.0186,724031.0
2025-01-15 09:30:00,58.16,58.37,57.66,57.83,288879.0,57.2792,57.4861,56.7868,56.9542,288879.0
2025-01-15 10:00:00,57.85,58.43,57.73,58.23,280343.0,56.9739,57.5452,56.8558,57.3482,280343.0
2025-01-15 10:30:00,58.22,58.4,57.97,58.0,169939.0,57.3383,57.5156,57.0921,57.1217,169939.0
2025-01-15 11:00:00,58.03,58.37,57.66,57.78,367845.0,57.1512,57.4861,56.7868,56.905,367845.0
2025-01-15 11:30:00,57.76,57.78,57.3,57.4,203021.0,56.8853,56.905,56.4323,56.5308,203021.0
2025-01-15 12:00:00,57.39,57.46,57.3,57.46,95522.0,56.5209,56.5898,56.4323,56.5898,95522.0
2025-01-15 12:30:00,57.47,57.54,57.36,57.42,180304.0,56.5997,56.6686,56.4914,56.5504,180304.0
2025-01-15 13:00:00,57.44,57.62,57.34,57.6,135707.0,56.5701,56.7474,56.4717,56.7277,135707.0
2025-01-15 13:30:00,57.58,57.59,57.23,57.24,297116.0,56.708,56.7179,56.3633,56.3732,297116.0
2025-01-15 14:00:00,57.25,57.41,57.16,57.31,205579.0,56.383,56.5406,56.2944,56.4421,205579.0
2025-01-15 14:30:00,57.31,57.48,57.31,57.33,221127.0,56.4421,56.6095,56.4421,56.4618,221127.0
2025-01-15 15:00:00,57.32,57.54,57.14,57.54,308721.0,56.452,56.6686,56.2747,56.6686,308721.0
2025-01-15 15:30:00,57.53,57.58,56.96,57.0,1048891.0,56.6588,56.708,56.0974,56.1368,1048891.0
2025-01-16 09:30:00,57.0,57.27,55.34,55.71,469780.0,56.1368,56.4027,54.5019,54.8663,469780.0
2025-01-16 10:00:00,55.71,56.37,55.54,56.18,218287.0,54.8663,55.5163,54.6989,55.3292,218287.0
2025-01-16 10:30:00,56.17,56.56,56.12,56.52,145431.0,55.3194,55.7035,55.2701,55.6641,145431.0
2025-01-16 11:00:00,56.51,56.72,56.26,56.31,310353.0,55.6542,55.861,55.408,55.4573,310353.0
2025-01-16 11:30:00,56.31,56.82,56.27,56.82,295905.0,55.4573,55.9595,55.4179,55.9595,295905.0
2025-01-16 12:00:00,56.79,56.9,56.62,56.79,399992.0,55.93,56.0383,55.7626,55.93,399992.0
2025-01-16 12:30:00,56.79,56.9,56.66,56.82,307715.0,55.93,56.0383,55.802,55.9595,307715.0
2025-01-16 13:00:00,56.82,56.88,56.65,56.81,429855.0,55.9595,56.0186,55.7921,55.9497,429855.0
2025-01-16 13:30:00,56.8,56.9,56.58,56.7,246260.0,55.9398,56.0383,55.7232,55.8414,246260.0
2025-01-16 14:00:00,56.7,56.93,56.65,56.81,280183.0,55.8414,56.0679,55.7921,55.9497,280183.0
2025-01-16 14:30:00,56.81,56.81,56.58,56.71,215383.0,55.9497,55.9497,55.7232,55.8512,215383.0
2025-01-16 15:00:00,56.7,56.76,56.4,56.41,200565.0,55.8414,55.9004,55.5459,55.5557,200565.0
2025-01-16 15:30:00,56.41,56.6,56.14,56.18,943105.0,55.5557,55.7429,55.2898,55.3292,943105.0
2025-01-17 09:30:00,57.7,58.06,57.36,57.44,881095.0,56.8262,57.1808,56.4914,56.5701,881095.0
2025-01-17 10:00:00,57.46,57.87,57.38,57.53,347296.0,56.5898,56.9936,56.5111,56.6588,347296.0
2025-01-17 10:30:00,57.53,57.63,57.31,57.45,188955.0,56.6588,56.7573,56.4421,56.58,188955.0
2025-01-17 11:00:00,57.46,57.58,57.26,57.47,222679.0,56.5898,56.708,56.3929,56.5997,222679.0
2025-01-17 11:30:00,57.47,57.62,57.37,57.51,249346.0,56.5997,56.7474,56.5012,56.6391,249346.0
2025-01-17 12:00:00,57.52,57.69,57.49,57.57,174140.0,56.6489,56.8164,56.6194,56.6982,174140.0
2025-01-17 12:30:00,57.58,57.69,57.2,57.3,431171.0,56.708,56.8164,56.3338,56.4323,431171.0
2025-01-17 13:00:00,57.31,57.47,57.17,57.45,215397.0,56.4421,56.5997,56.3042,56.58,215397.0
2025-01-17 13:30:00,57.45,57.96,57.42,57.95,244882.0,56.58,57.0823,56.5504,57.0724,244882.0
2025-01-17 14:00:00,57.94,58.39,57.89,58.29,314141.0,57.0626,57.5058,57.0133,57.4073,314141.0
2025-01-17 14:30:00,58.29,58.37,58.15,58.18,262426.0,57.4073,57.4861,57.2694,57.2989,262426.0
2025-01-17 15:00:00,58.17,58.47,58.04,58.44,315131.0,57.2891,57.5845,57.1611,57.555,315131.0
2025-01-17 15:30:00,58.44,58.46,57.92,57.95,938153.0,57.555,57.5747,57.0429,57.0724,938153.0
2025-01-21 09:30:00,58.07,58.36,57.65,57.84,201149.0,57.1906,57.4762,56.777,56.9641,201149.0
2025-01-21 10:00:00,57.84,58.3,57.61,58.2,193187.0,56.9641,57.4171,56.7376,57.3186,193187.0
2025-01-21 10:30:00,58.21,58.28,57.83,58.05,74501.0,57.3285,57.3974,56.9542,57.1709,74501.0
2025-01-21 11:00:00,58.04,58.44,57.94,58.4,128289.0,57.1611,57.555,57.0626,57.5156,128289.0
2025-01-21 11:30:00,58.4,59.08,58.3,58.96,487054.0,57.5156,58.1853,57.4171,58.0671,487054.0
2025-01-21 12:00:00,58.97,59.63,58.96,59.57,333342.0,58.077,58.727,58.0671,58.6679,333342.0
2025-01-21 12:30:00,59.53,59.67,59.34,59.36,357590.0,58.6285,58.7664,58.4414,58.4611,357590.0
2025-01-21 13:00:00,59.37,59.52,58.98,59.14,189006.0,58.4709,58.6186,58.0868,58.2444,189006.0
2025-01-21 13:30:00,59.12,59.13,58.75,58.94,230595.0,58.2247,58.2346,57.8603,58.0474,230595.0
2025-01-21 14:00:00,58.93,59.06,58.83,58.93,237651.0,58.0376,58.1656,57.9391,58.0376,237651.0
2025-01-21 14:30:00,58.92,58.92,58.76,58.86,136261.0,58.0277,58.0277,57.8702,57.9686,136261.0
2025-01-21 15:00:00,58.86,59.12,58.77,59.09,229163.0,57.9686,58.2247,57.88,58.1952,229163.0
2025-01-21 15:30:00,59.1,59.1,58.45,58.49,898430.0,58.205,58.205,57.5649,57.6042,898430.0
2025-01-22 09:30:00,58.3,59.12,58.03,58.99,312558.0,57.4171,58.2247,57.1512,58.0967,312558.0
2025-01-22 10:00:00,59.01,59.36,58.7,58.7,224683.0,58.1164,58.4611,57.8111,57.8111,224683.0
2025-01-22 10:30:00,58.7,58.85,58.44,58.47,163109.0,57.8111,57.9588,57.555,57.5845,163109.0
2025-01-22 11:00:00,58.45,58.9,58.43,58.69,220692.0,57.5649,58.008,57.5452,57.8012,220692.0
2025-01-22 11:30:00,58.68,58.83,58.55,58.8,216549.0,57.7914,57.9391,57.6633,57.9096,216549.0
2025-01-22 12:00:00,58.8,59.02,58.72,58.89,259167.0,57.9096,58.1262,57.8308,57.9982,259167.0
2025-01-22 12:30:00,58.87,59.0,58.55,58.57,199070.0,57.9785,58.1065,57.6633,57.683,199070.0
2025-01-22 13:00:00,58.57,58.82,58.36,58.77,364710.0,57.683,57.9292,57.4762,57.88,364710.0
2025-01-22 13:30:00,58.77,58.99,58.72,58.94,209376.0,57.88,58.0967,57.8308,58.0474,209376.0
2025-01-22 14:00:00,58.93,58.97,58.5,58.52,531135.0,58.0376,58.077,57.6141,57.6338,531135.0
2025-01-22 14:30:00,58.55,58.73,58.51,58.61,172240.0,57.6633,57.8406,57.6239,57.7224,172240.0
2025-01-22 15:00:00,58.61,58.61,58.42,58.46,177797.0,57.7224,57.7224,57.5353,57.5747,177797.0
2025-01-22 15:30:00,58.45,58.63,58.42,58.46,670097.0,57.5649,57.7421,57.5353,57.5747,670097.0
2025-01-23 09:30:00,57.69,58.0,56.97,57.63,303646.0,56.8164,57.1217,56.1073,56.7573,303646.0
2025-01-23 10:00:00,57.64,58.31,57.56,58.05,184450.0,56.7671,57.427,56.6883,57.1709,184450.0
2025-01-23 10:30:00,58.05,58.09,57.88,58.04,215720.0,57.1709,57.2103,57.0035,57.1611,215720.0
2025-01-23 11:00:00,58.03,58.33,57.98,58.22,168189.0,57.1512,57.4467,57.102,57.3383,168189.0
2025-01-23 11:30:00,58.22,58.59,58.2,58.58,171283.0,57.3383,57.7027,57.3186,57.6929,171283.0
2025-01-23 12:00:00,58.58,58.79,58.52,58.73,135146.0,57.6929,57.8997,57.6338,57.8406,135146.0
2025-01-23 12:30:00,58.75,58.82,58.43,58.46,154467.0,57.8603,57.9292,57.5452,57.5747,154467.0
2025-01-23 13:00:00,58.47,58.69,58.37,58.54,236769.0,57.5845,57.8012,57.4861,57.6535,236769.0
2025-01-23 13:30:00,58.55,58.75,58.53,58.72,177244.0,57.6633,57.8603,57.6436,57.8308,177244.0
2025-01-23 14:00:00,58.72,59.03,58.69,58.97,455999.0,57.8308,58.1361,57.8012,58.077,455999.0
2025-01-23 14:30:00,58.99,59.02,58.81,58.92,142537.0,58.0967,58.1262,57.9194,58.0277,142537.0
2025-01-23 15:00:00,58.92,59.23,58.89,58.96,229440.0,58.0277,58.333,57.9982,58.0671,229440.0
2025-01-23 15:30:00,58.95,59.58,58.92,59.57,1040576.0,58.0573,58.6777,58.0277,58.6679,1040576.0
2025-01-24 09:30:00,58.89,59.17,57.0,57.1,688108.0,57.9982,58.2739,56.1368,56.2353,688108.0
2025-01-24 10:00:00,57.11,57.43,56.81,57.12,500866.0,56.2451,56.5603,55.9497,56.255,500866.0
2025-01-24 10:30:00,57.13,57.16,56.82,56.82,368030.0,56.2648,56.2944,55.9595,55.9595,368030.0
2025-01-24 11:00:00,56.82,56.88,56.33,56.59,491904.0,55.9595,56.0186,55.477,55.733,491904.0
2025-01-24 11:30:00,56.58,56.78,56.31,56.61,378953.0,55.7232,55.9201,55.4573,55.7527,378953.0
2025-01-24 12:00:00,56.62,56.77,56.51,56.55,350947.0,55.7626,55.9103,55.6542,55.6936,350947.0
2025-01-24 12:30:00,56.55,56.62,56.09,56.13,279002.0,55.6936,55.7626,55.2406,55.28,279002.0
2025-01-24 13:00:00,56.12,56.21,55.93,55.97,317579.0,55.2701,55.3588,55.083,55.1224,317579.0
2025-01-24 13:30:00,55.97,56.07,55.75,55.77,330445.0,55.1224,55.2209,54.9057,54.9254,330445.0
2025-01-24 14:00:00,55.77,56.01,55.75,55.97,374867.0,54.9254,55.1618,54.9057,55.1224,374867.0
2025-01-24 14:30:00,55.97,56.22,55.95,56.19,245509.0,55.1224,55.3686,55.1027,55.3391,245509.0
2025-01-24 15:00:00,56.18,56.32,56.08,56.19,360823.0,55.3292,55.4671,55.2307,55.3391,360823.0
2025-01-24 15:30:00,56.2,56.45,56.12,56.39,1080351.0,55.3489,55.5951,55.2701,55.536,1080351.0
2025-01-27 09:30:00,57.71,58.23,57.15,57.47,892674.0,56.8361,57.3482,56.2845,56.5997,892674.0
2025-01-27 10:00:00,57.46,58.04,57.14,57.91,479894.0,56.5898,57.1611,56.2747,57.033,479894.0
2025-01-27 10:30:00,57.92,58.25,57.3,57.39,429575.0,57.0429,57.3679,56.4323,56.5209,429575.0
2025-01-27 11:00:00,57.4,58.34,57.4,57.81,963625.0,56.5308,57.4565,56.5308,56.9345,963625.0
2025-01-27 11:30:00,57.81,58.24,57.55,57.58,437402.0,56.9345,57.358,56.6785,56.708,437402.0
2025-01-27 12:00:00,57.59,57.92,57.42,57.79,488219.0,56.7179,57.0429,56.5504,56.9148,488219.0
2025-01-27 12:30:00,57.8,58.11,57.08,57.15,460727.0,56.9247,57.23,56.2156,56.2845,460727.0
2025-01-27 13:00:00,57.16,57.31,57.07,57.3,540083.0,56.2944,56.4421,56.2057,56.4323,540083.0
2025-01-27 13:30:00,57.3,57.71,57.1,57.12,684198.0,56.4323,56.8361,56.2353,56.255,684198.0
2025-01-27 14:00:00,57.13,57.23,56.79,56.98,463907.0,56.2648,56.3633,55.93,56.1171,463907.0
2025-01-27 14:30:00,56.98,57.1,56.83,57.0,346782.0,56.1171,56.2353,55.9694,56.1368,346782.0
2025-01-27 15:00:00,57.0,57.48,56.96,57.01,481055.0,56.1368,56.6095,56.0974,56.1467,481055.0
2025-01-27 15:30:00,57.01,57.3,56.63,57.22,1827834.0,56.1467,56.4323,55.7724,56.3535,1827834.0
2025-01-28 09:30:00,56.7,56.8,55.37,56.13,704517.0,55.8414,55.9398,54.5315,55.28,704517.0
2025-01-28 10:00:00,56.1,56.67,56.02,56.61,302288.0,55.2504,55.8118,55.1716,55.7527,302288.0
2025-01-28 10:30:00,56.59,56.67,56.15,56.35,328619.0,55.733,55.8118,55.2997,55.4967,328619.0
2025-01-28 11:00:00,56.35,56.6,55.49,55.62,345966.0,55.4967,55.7429,54.6497,54.7777,345966.0
2025-01-28 11:30:00,55.62,55.84,55.44,55.66,190532.0,54.7777,54.9944,54.6004,54.8171,190532.0
2025-01-28 12:00:00,55.68,55.98,55.65,55.84,250056.0,54.8368,55.1323,54.8073,54.9944,250056.0
2025-01-28 12:30:00,55.85,56.03,55.8,55.86,238283.0,55.0042,55.1815,54.955,55.0141,238283.0
2025-01-28 13:00:00,55.87,56.08,55.87,56.0,130800.0,55.0239,55.2307,55.0239,55.152,130800.0
2025-01-28 13:30:00,56.0,56.05,55.92,55.98,144620.0,55.152,55.2012,55.0732,55.1323,144620.0
2025-01-28 14:00:00,55.98,56.03,55.66,55.69,328209.0,55.1323,55.1815,54.8171,54.8466,328209.0
2025-01-28 14:30:00,55.69,56.21,55.68,56.07,323799.0,54.8466,55.3588,54.8368,55.2209,323799.0
2025-01-28 15:00:00,56.07,56.38,55.96,56.34,1070191.0,55.2209,55.5262,55.1126,55.4868,1070191.0
2025-01-28 15:30:00,56.33,56.37,55.68,56.28,1273762.0,55.477,55.5163,54.8368,55.4277,1273762.0
2025-01-29 09:30:00,56.64,56.8,56.01,56.52,238389.0,55.7823,55.9398,55.1618,55.6641,238389.0
2025-01-29 10:00:00,56.52,56.67,55.9,56.07,318159.0,55.6641,55.8118,55.0535,55.2209,318159.0
2025-01-29 10:30:00,56.07,56.17,55.89,56.1,241265.0,55.2209,55.3194,55.0436,55.2504,241265.0
2025-01-29 11:00:00,56.11,56.16,55.75,55.84,160446.0,55.2603,55.3095,54.9057,54.9944,160446.0
2025-01-29 11:30:00,55.82,55.98,55.79,55.84,293567.0,54.9747,55.1323,54.9451,54.9944,293567.0
2025-01-29 12:00:00,55.86,56.15,55.85,56.02,128463.0,55.0141,55.2997,55.0042,55.1716,128463.0
2025-01-29 12:30:00,56.03,56.09,55.9,55.93,115136.0,55.1815,55.2406,55.0535,55.083,115136.0
2025-01-29 13:00:00,55.94,55.99,55.64,55.87,236495.0,55.0929,55.1421,54.7974,55.0239,236495.0
2025-01-29 13:30:00,55.87,56.06,55.83,55.88,154595.0,55.0239,55.211,54.9845,55.0338,154595.0
2025-01-29 14:00:00,55.85,55.85,55.36,55.56,180983.0,55.0042,55.0042,54.5216,54.7186,180983.0
2025-01-29 14:30:00,55.56,56.11,55.52,55.9,114941.0,54.7186,55.2603,54.6792,55.0535,114941.0
2025-01-29 15:00:00,55.9,55.96,55.52,55.79,245561.0,55.0535,55.1126,54.6792,54.9451,245561.0
2025-01-29 15:30:00,55.8,56.05,55.69,56.04,713286.0,54.955,55.2012,54.8466,55.1913,713286.0
2025-01-30 09:30:00,55.7,55.85,54.41,54.59,1043491.0,54.8565,55.0042,53.586,53.7633,1043491.0
2025-01-30 10:00:00,54.57,54.83,54.18,54.54,581648.0,53.7436,53.9997,53.3595,53.7141,581648.0
2025-01-30 10:30:00,54.55,54.92,54.38,54.5,315100.0,53.7239,54.0883,53.5565,53.6747,315100.0
2025-01-30 11:00:00,54.5,54.82,54.3,54.8,192715.0,53.6747,53.9898,53.4777,53.9701,192715.0
2025-01-30 11:30:00,54.81,55.09,54.68,55.0,191335.0,53.98,54.2557,53.8519,54.1671,191335.0
2025-01-30 12:00:00,54.99,55.01,54.6,54.62,191209.0,54.1572,54.1769,53.7732,53.7929,191209.0
2025-01-30 12:30:00,54.62,55.08,54.57,54.96,293343.0,53.7929,54.2459,53.7436,54.1277,293343.0
2025-01-30 13:00:00,55.0,55.49,54.97,55.31,238609.0,54.1671,54.6497,54.1376,54.4724,238609.0
2025-01-30 13:30:00,55.32,55.41,55.19,55.23,160287.0,54.4823,54.5709,54.3542,54.3936,160287.0
2025-01-30 14:00:00,55.23,55.46,55.13,55.37,178103.0,54.3936,54.6201,54.2951,54.5315,178103.0
2025-01-30 14:30:00,55.38,55.42,55.29,55.33,140956.0,54.5413,54.5807,54.4527,54.4921,140956.0
2025-01-30 15:00:00,55.33,55.58,55.27,55.48,299839.0,54.4921,54.7383,54.433,54.6398,299839.0
2025-01-30 15:30:00,55.49,55.5,54.81,55.16,1017384.0,54.6497,54.6595,53.98,54.3247,1017384.0
2025-01-31 09:30:00,54.78,55.25,54.73,55.23,452346.0,53.9504,54.4133,53.9012,54.3936,452346.0
2025-01-31 10:00:00,55.22,55.95,55.21,55.95,552877.0,54.3838,55.1027,54.3739,55.1027,552877.0
2025-01-31 10:30:00,55.94,56.06,55.48,55.8,321757.0,55.0929,55.211,54.6398,54.955,321757.0
2025-01-31 11:00:00,55.79,56.1,55.74,55.86,205166.0,54.9451,55.2504,54.8959,55.0141,205166.0
2025-01-31 11:30:00,55.86,56.02,55.82,55.91,181822.0,55.0141,55.1716,54.9747,55.0633,181822.0
2025-01-31 12:00:00,55.91,56.17,55.85,56.07,191071.0,55.0633,55.3194,55.0042,55.2209,191071.0
2025-01-31 12:30:00,56.09,56.22,56.01,56.14,124659.0,55.2406,55.3686,55.1618,55.2898,124659.0
2025-01-31 13:00:00,56.14,56.29,55.56,55.62,190596.0,55.2898,55.4376,54.7186,54.7777,190596.0
2025-01-31 13:30:00,55.62,55.62,55.05,55.05,211549.0,54.7777,54.7777,54.2163,54.2163,211549.0
2025-01-31 14:00:00,55.04,55.1,54.66,54.99,239487.0,54.2065,54.2656,53.8322,54.1572,239487.0
2025-01-31 14:30:00,55.0,55.04,54.46,54.67,357692.0,54.1671,54.2065,53.6353,53.8421,357692.0
2025-01-31 15:00:00,54.65,54.66,53.98,54.03,427881.0,53.8224,53.8322,53.1625,53.2118,427881.0
2025-01-31 15:30:00,54.03,54.62,54.02,54.27,921387.0,53.2118,53.7929,53.2019,53.4482,921387.0
2025-02-03 09:30:00,52.95,53.0,51.37,51.75,867251.0,52.1481,52.1974,50.5921,50.9663,867251.0
2025-02-03 10:00:00,51.73,52.79,51.61,52.68,764150.0,50.9466,51.9906,50.8284,51.8822,764150.0
2025-02-03 10:30:00,52.68,52.78,52.16,52.71,482342.0,51.8822,51.9807,51.3701,51.9118,482342.0
2025-02-03 11:00:00,52.71,53.07,52.41,52.51,403941.0,51.9118,52.2663,51.6163,51.7148,403941.0
2025-02-03 11:30:00,52.53,52.83,52.2,52.26,262356.0,51.7345,52.03,51.4095,51.4686,262356.0
2025-02-03 12:00:00,52.26,52.32,52.03,52.1,375401.0,51.4686,51.5277,51.2421,51.311,375401.0
2025-02-03 12:30:00,52.08,52.3,52.0,52.26,613203.0,51.2913,51.508,51.2125,51.4686,613203.0
2025-02-03 13:00:00,52.26,52.55,52.19,52.28,466835.0,51.4686,51.7542,51.3997,51.4883,466835.0
2025-02-03 13:30:00,52.28,52.82,52.28,52.68,532989.0,51.4883,52.0201,51.4883,51.8822,532989.0
2025-02-03 14:00:00,52.69,52.87,52.62,52.68,331708.0,51.8921,52.0694,51.8231,51.8822,331708.0
2025-02-03 14:30:00,52.71,53.22,52.7,52.87,235422.0,51.9118,52.4141,51.9019,52.0694,235422.0
2025-02-03 15:00:00,52.87,52.99,52.55,52.57,290806.0,52.0694,52.1875,51.7542,51.7739,290806.0
2025-02-03 15:30:00,52.57,52.73,52.18,52.22,1280807.0,51.7739,51.9315,51.3898,51.4292,1280807.0
2025-02-04 09:30:00,52.43,53.0,52.43,52.48,478365.0,51.636,52.1974,51.636,51.6853,478365.0
2025-02-04 10:00:00,52.51,52.97,52.45,52.73,310096.0,51.7148,52.1678,51.6557,51.9315,310096.0
2025-02-04 10:30:00,52.72,52.82,52.62,52.63,201245.0,51.9216,52.0201,51.8231,51.833,201245.0
2025-02-04 11:00:00,52.64,52.8,52.57,52.67,316904.0,51.8428,52.0004,51.7739,51.8724,316904.0
2025-02-04 11:30:00,52.67,52.87,52.67,52.76,312843.0,51.8724,52.0694,51.8724,51.961,312843.0
2025-02-04 12:00:00,52.78,52.87,52.54,52.55,184985.0,51.9807,52.0694,51.7443,51.7542,184985.0
2025-02-04 12:30:00,52.55,52.74,52.5,52.69,162571.0,51.7542,51.9413,51.705,51.8921,162571.0
2025-02-04 13:00:00,52.69,52.72,52.49,52.65,255706.0,51.8921,51.9216,51.6951,51.8527,255706.0
2025-02-04 13:30:00,52.65,52.75,52.57,52.65,219025.0,51.8527,51.9512,51.7739,51.8527,219025.0
2025-02-04 14:00:00,52.64,52.8,52.52,52.55,492911.0,51.8428,52.0004,51.7247,51.7542,492911.0
2025-02-04 14:30:00,52.55,52.58,52.36,52.41,602431.0,51.7542,51.7837,51.5671,51.6163,602431.0
2025-02-04 15:00:00,52.42,52.46,52.19,52.27,620555.0,51.6262,51.6656,51.3997,51.4784,620555.0
2025-02-04 15:30:00,52.26,52.63,52.24,52.6,1700436.0,51.4686,51.833,51.4489,51.8034,1700436.0
2025-02-05 09:30:00,51.72,52.23,51.44,51.98,1124389.0,50.9368,51.439,50.661,51.1928,1124389.0
2025-02-05 10:00:00,51.99,52.48,51.89,52.28,790421.0,51.2027,51.6853,51.1042,51.4883,790421.0
2025-02-05 10:30:00,52.28,52.3,52.03,52.09,540523.0,51.4883,51.508,51.2421,51.3012,540523.0
2025-02-05 11:00:00,52.08,52.26,51.99,52.21,632999.0,51.2913,51.4686,51.2027,51.4193,632999.0
2025-02-05 11:30:00,52.22,52.56,52.21,52.4,256418.0,51.4292,51.764,51.4193,51.6065,256418.0
2025-02-05 12:00:00,52.41,52.88,52.4,52.82,324189.0,51.6163,52.0792,51.6065,52.0201,324189.0
2025-02-05 12:30:00,52.83,52.93,52.63,52.69,238915.0,52.03,52.1284,51.833,51.8921,238915.0
2025-02-05 13:00:00,52.7,52.88,52.67,52.72,277418.0,51.9019,52.0792,51.8724,51.9216,277418.0
2025-02-05 13:30:00,52.72,53.09,52.66,52.94,267499.0,51.9216,52.286,51.8625,52.1383,267499.0
2025-02-05 14:00:00,52.95,53.0,52.71,52.73,260173.0,52.1481,52.1974,51.9118,51.9315,260173.0
2025-02-05 14:30:00,52.73,52.93,52.71,52.88,280192.0,51.9315,52.1284,51.9118,52.0792,280192.0
2025-02-05 15:00:00,52.88,53.15,52.84,53.13,483361.0,52.0792,52.3451,52.0398,52.3254,483361.0
2025-02-05 15:30:00,53.13,53.54,52.79,53.51,1807666.0,52.3254,52.7292,51.9906,52.6997,1807666.0
2025-02-06 09:30:00,53.51,54.14,53.21,53.99,913132.0,52.6997,53.3201,52.4042,53.1724,913132.0
2025-02-06 10:00:00,53.96,54.22,53.73,53.76,697396.0,53.1428,53.3989,52.9163,52.9459,697396.0
2025-02-06 10:30:00,53.76,54.16,53.62,53.83,437495.0,52.9459,53.3398,52.808,53.0148,437495.0
2025-02-06 11:00:00,53.83,53.92,53.49,53.63,526790.0,53.0148,53.1035,52.68,52.8178,526790.0
2025-02-06 11:30:00,53.64,53.82,53.32,53.35,638162.0,52.8277,53.005,52.5125,52.5421,638162.0
2025-02-06 12:00:00,53.36,53.51,53.21,53.26,234529.0,52.5519,52.6997,52.4042,52.4534,234529.0
2025-02-06 12:30:00,53.26,53.44,53.1,53.35,471359.0,52.4534,52.6307,52.2959,52.5421,471359.0
2025-02-06 13:00:00,53.36,53.4,53.16,53.39,340296.0,52.5519,52.5913,52.355,52.5815,340296.0
2025-02-06 13:30:00,53.39,53.42,53.04,53.13,162554.0,52.5815,52.611,52.2368,52.3254,162554.0
2025-02-06 14:00:00,53.12,53.28,52.99,53.11,369874.0,52.3156,52.4731,52.1875,52.3057,369874.0
2025-02-06 14:30:00,53.11,53.11,52.76,52.81,470290.0,52.3057,52.3057,51.961,52.0103,470290.0
2025-02-06 15:00:00,52.81,53.01,52.77,52.86,591853.0,52.0103,52.2072,51.9709,52.0595,591853.0
2025-02-06 15:30:00,52.86,53.28,52.71,53.11,1687059.0,52.0595,52.4731,51.9118,52.3057,1687059.0
2025-02-07 09:30:00,52.26,53.25,51.0,51.25,2193586.0,51.4686,52.4436,50.2277,50.4739,2193586.0
2025-02-07 10:00:00,51.21,52.01,50.93,51.87,1247262.0,50.4345,51.2224,50.1587,51.0845,1247262.0
2025-02-07 10:30:00,51.89,52.33,51.71,52.17,1431585.0,51.1042,51.5375,50.9269,51.38,1431585.0
2025-02-07 11:00:00,52.17,52.19,51.4,51.41,886869.0,51.38,51.3997,50.6216,50.6315,886869.0
2025-02-07 11:30:00,51.42,51.43,50.21,50.31,760060.0,50.6413,50.6512,49.4496,49.5481,760060.0
2025-02-07 12:00:00,50.28,51.03,50.24,50.77,450643.0,49.5186,50.2572,49.4792,50.0012,450643.0
2025-02-07 12:30:00,50.77,51.37,50.69,51.36,502433.0,50.0012,50.5921,49.9224,50.5822,502433.0
2025-02-07 13:00:00,51.36,51.63,51.31,51.41,534528.0,50.5822,50.8481,50.533,50.6315,534528.0
2025-02-07 13:30:00,51.41,51.85,50.96,51.34,593237.0,50.6315,51.0648,50.1883,50.5625,593237.0
2025-02-07 14:00:00,51.34,51.45,51.18,51.43,528751.0,50.5625,50.6709,50.4049,50.6512,528751.0
2025-02-07 14:30:00,51.42,51.7,51.38,51.7,539373.0,50.6413,50.9171,50.6019,50.9171,539373.0
2025-02-07 15:00:00,51.69,51.7,51.36,51.39,504601.0,50.9072,50.9171,50.5822,50.6118,504601.0
2025-02-07 15:30:00,51.38,52.05,51.29,51.89,1607750.0,50.6019,51.2618,50.5133,51.1042,1607750.0
2025-02-10 09:30:00,52.37,53.09,52.02,52.2,514870.0,51.5769,52.286,51.2322,51.4095,514870.0
2025-02-10 10:00:00,52.18,52.44,51.41,51.41,592026.0,51.3898,51.6459,50.6315,50.6315,592026.0
2025-02-10 10:30:00,51.44,51.93,51.44,51.72,266480.0,50.661,51.1436,50.661,50.9368,266480.0
2025-02-10 11:00:00,51.71,52.12,51.67,52.01,428591.0,50.9269,51.3307,50.8875,51.2224,428591.0
2025-02-10 11:30:00,52.02,52.31,51.84,52.27,307701.0,51.2322,51.5178,51.055,51.4784,307701.0
2025-02-10 12:00:00,52.28,52.59,52.12,52.15,343420.0,51.4883,51.7936,51.3307,51.3603,343420.0
2025-02-10 12:30:00,52.15,52.26,52.09,52.09,211308.0,51.3603,51.4686,51.3012,51.3012,211308.0
2025-02-10 13:00:00,52.1,52.3,52.0,52.23,207096.0,51.311,51.508,51.2125,51.439,207096.0
2025-02-10 13:30:00,52.24,52.26,51.79,51.8,333698.0,51.4489,51.4686,51.0057,51.0156,333698.0
2025-02-10 14:00:00,51.79,51.85,51.57,51.61,317237.0,51.0057,51.0648,50.789,50.8284,317237.0
2025-02-10 14:30:00,51.62,51.77,51.55,51.61,177097.0,50.8383,50.986,50.7693,50.8284,177097.0
2025-02-10 15:00:00,51.61,51.83,51.49,51.71,437966.0,50.8284,51.0451,50.7103,50.9269,437966.0
2025-02-10 15:30:00,51.7,52.22,51.66,52.04,1237041.0,50.9171,51.4292,50.8777,51.2519,1237041.0
2025-02-11 09:30:00,51.42,52.47,51.42,52.38,776706.0,50.6413,51.6754,50.6413,51.5868,776706.0
2025-02-11 10:00:00,52.4,52.7,52.32,52.67,372337.0,51.6065,51.9019,51.5277,51.8724,372337.0
2025-02-11 10:30:00,52.68,52.76,52.52,52.66,382572.0,51.8822,51.961,51.7247,51.8625,382572.0
2025-02-11 11:00:00,52.67,52.91,52.57,52.89,569262.0,51.8724,52.1087,51.7739,52.089,569262.0
2025-02-11 11:30:00,52.89,52.95,52.69,52.83,246941.0,52.089,52.1481,51.8921,52.03,246941.0
2025-02-11 12:00:00,52.82,52.9,52.58,52.7,399625.0,52.0201,52.0989,51.7837,51.9019,399625.0
2025-02-11 12:30:00,52.7,52.86,52.65,52.66,257556.0,51.9019,52.0595,51.8527,51.8625,257556.0
2025-02-11 13:00:00,52.66,52.7,52.47,52.6,185981.0,51.8625,51.9019,51.6754,51.8034,185981.0
2025-02-11 13:30:00,52.59,53.0,52.59,52.8,183682.0,51.7936,52.1974,51.7936,52.0004,183682.0
2025-02-11 14:00:00,52.8,53.02,52.76,52.89,218408.0,52.0004,52.2171,51.961,52.089,218408.0
2025-02-11 14:30:00,52.89,52.98,52.72,52.95,279207.0,52.089,52.1777,51.9216,52.1481,279207.0
2025-02-11 15:00:00,52.96,53.15,52.8,52.86,328919.0,52.158,52.3451,52.0004,52.0595,328919.0
2025-02-11 15:30:00,52.85,52.93,52.46,52.6,594995.0,52.0497,52.1284,51.6656,51.8034,594995.0
2025-02-12 09:30:00,52.05,53.5,51.94,53.07,451186.0,51.2618,52.6898,51.1534,52.2663,451186.0
2025-02-12 10:00:00,53.08,53.12,52.54,52.64,430352.0,52.2762,52.3156,51.7443,51.8428,430352.0
2025-02-12 10:30:00,52.64,53.11,52.64,52.92,670881.0,51.8428,52.3057,51.8428,52.1186,670881.0
2025-02-12 11:00:00,52.93,53.0,52.67,52.71,267793.0,52.1284,52.1974,51.8724,51.9118,267793.0
2025-02-12 11:30:00,52.71,52.96,52.64,52.88,190163.0,51.9118,52.158,51.8428,52.0792,190163.0
2025-02-12 12:00:00,52.87,53.15,52.79,53.05,225328.0,52.0694,52.3451,51.9906,52.2466,225328.0
2025-02-12 12:30:00,53.04,53.28,53.0,53.21,395809.0,52.2368,52.4731,52.1974,52.4042,395809.0
2025-02-12 13:00:00,53.21,53.38,53.18,53.31,257212.0,52.4042,52.5716,52.3747,52.5027,257212.0
2025-02-12 13:30:00,53.29,53.41,53.21,53.22,245148.0,52.483,52.6012,52.4042,52.4141,245148.0
2025-02-12 14:00:00,53.21,53.35,53.19,53.31,300728.0,52.4042,52.5421,52.3845,52.5027,300728.0
2025-02-12 14:30:00,53.31,53.54,53.28,53.36,220091.0,52.5027,52.7292,52.4731,52.5519,220091.0
2025-02-12 15:00:00,53.36,53.51,53.32,53.41,343988.0,52.5519,52.6997,52.5125,52.6012,343988.0
2025-02-12 15:30:00,53.41,53.93,53.36,53.86,1148192.0,52.6012,53.1133,52.5519,53.0444,1148192.0
2025-02-13 09:30:00,53.63,54.21,53.44,53.83,352371.0,52.8178,53.3891,52.6307,53.0148,352371.0
2025-02-13 10:00:00,53.85,54.45,53.85,54.43,596142.0,53.0345,53.6254,53.0345,53.6057,596142.0
2025-02-13 10:30:00,54.43,54.66,54.31,54.36,233394.0,53.6057,53.8322,53.4875,53.5368,233394.0
2025-02-13 11:00:00,54.37,54.54,54.3,54.37,174362.0,53.5466,53.7141,53.4777,53.5466,174362.0
2025-02-13 11:30:00,54.37,54.48,54.19,54.4,124596.0,53.5466,53.655,53.3694,53.5762,124596.0
2025-02-13 12:00:00,54.41,54.48,54.09,54.23,162064.0,53.586,53.655,53.2709,53.4088,162064.0
2025-02-13 12:30:00,54.23,54.41,54.15,54.39,208931.0,53.4088,53.586,53.33,53.5663,208931.0
2025-02-13 13:00:00,54.4,54.48,54.25,54.34,195851.0,53.5762,53.655,53.4285,53.5171,195851.0
2025-02-13 13:30:00,54.34,54.34,54.11,54.24,311728.0,53.5171,53.5171,53.2906,53.4186,311728.0
2025-02-13 14:00:00,54.24,54.47,54.22,54.28,148234.0,53.4186,53.6451,53.3989,53.458,148234.0
2025-02-13 14:30:00,54.28,54.43,54.24,54.34,197473.0,53.458,53.6057,53.4186,53.5171,197473.0
2025-02-13 15:00:00,54.34,54.35,54.1,54.19,288252.0,53.5171,53.5269,53.2807,53.3694,288252.0
2025-02-13 15:30:00,54.19,54.43,54.12,54.28,800758.0,53.3694,53.6057,53.3004,53.458,800758.0
2025-02-14 09:30:00,54.45,55.65,54.22,55.43,505006.0,53.6254,54.8073,53.3989,54.5906,505006.0
2025-02-14 10:00:00,55.43,55.62,55.29,55.4,291480.0,54.5906,54.7777,54.4527,54.561,291480.0
2025-02-14 10:30:00,55.42,55.9,55.2,55.76,639112.0,54.5807,55.0535,54.3641,54.9156,639112.0
2025-02-14 11:00:00,55.75,55.87,55.48,55.64,213051.0,54.9057,55.0239,54.6398,54.7974,213051.0
2025-02-14 11:30:00,55.65,55.76,55.52,55.55,191163.0,54.8073,54.9156,54.6792,54.7088,191163.0
2025-02-14 12:00:00,55.55,55.61,55.46,55.51,132681.0,54.7088,54.7679,54.6201,54.6694,132681.0
2025-02-14 12:30:00,55.51,55.55,55.37,55.47,176667.0,54.6694,54.7088,54.5315,54.63,176667.0
2025-02-14 13:00:00,55.47,55.61,55.46,55.6,128971.0,54.63,54.7679,54.6201,54.758,128971.0
2025-02-14 13:30:00,55.6,55.76,55.58,55.66,167825.0,54.758,54.9156,54.7383,54.8171,167825.0
2025-02-14 14:00:00,55.65,55.75,55.55,55.62,197810.0,54.8073,54.9057,54.7088,54.7777,197810.0
2025-02-14 14:30:00,55.63,55.69,55.38,55.45,179896.0,54.7876,54.8466,54.5413,54.6103,179896.0
2025-02-14 15:00:00,55.44,55.62,55.39,55.56,237892.0,54.6004,54.7777,54.5512,54.7186,237892.0
2025-02-14 15:30:00,55.56,55.82,55.5,55.78,996630.0,54.7186,54.9747,54.6595,54.9353,996630.0
2025-02-18 09:30:00,56.16,57.08,56.16,56.82,602839.0,55.3095,56.2156,55.3095,55.9595,602839.0
2025-02-18 10:00:00,56.82,57.36,56.79,57.0,475953.0,55.9595,56.4914,55.93,56.1368,475953.0
2025-02-18 10:30:00,57.01,57.2,56.78,56.99,327175.0,56.1467,56.3338,55.9201,56.127,327175.0
2025-02-18 11:00:00,56.98,57.42,56.96,57.34,361010.0,56.1171,56.5504,56.0974,56.4717,361010.0
2025-02-18 11:30:00,57.34,57.54,57.12,57.44,342723.0,56.4717,56.6686,56.255,56.5701,342723.0
2025-02-18 12:00:00,57.43,57.61,57.38,57.4,296745.0,56.5603,56.7376,56.5111,56.5308,296745.0
2025-02-18 12:30:00,57.4,57.56,57.39,57.51,236553.0,56.5308,56.6883,56.5209,56.6391,236553.0
2025-02-18 13:00:00,57.5,57.72,57.46,57.64,353285.0,56.6292,56.8459,56.5898,56.7671,353285.0
2025-02-18 13:30:00,57.63,57.76,57.55,57.72,399500.0,56.7573,56.8853,56.6785,56.8459,399500.0
2025-02-18 14:00:00,57.72,57.91,57.6,57.89,586842.0,56.8459,57.033,56.7277,57.0133,586842.0
2025-02-18 14:30:00,57.89,58.25,57.62,58.06,614520.0,57.0133,57.3679,56.7474,57.1808,614520.0
2025-02-18 15:00:00,58.06,58.23,57.95,58.21,413231.0,57.1808,57.3482,57.0724,57.3285,413231.0
2025-02-18 15:30:00,58.21,58.28,57.82,57.85,1457912.0,57.3285,57.3974,56.9444,56.9739,1457912.0
2025-02-19 09:30:00,58.5,58.83,57.94,58.34,537320.0,57.6141,57.9391,57.0626,57.4565,537320.0
2025-02-19 10:00:00,58.34,59.88,58.32,59.83,758371.0,57.4565,58.9732,57.4368,58.924,758371.0
2025-02-19 10:30:00,59.83,60.47,59.8,60.17,1171340.0,58.924,59.5543,58.8944,59.2588,1171340.0
2025-02-19 11:00:00,60.17,61.4,60.16,61.29,1285835.0,59.2588,60.4702,59.249,60.3618,1285835.0
2025-02-19 11:30:00,61.3,62.32,61.28,62.22,1312164.0,60.3717,61.3762,60.352,61.2778,1312164.0
2025-02-19 12:00:00,62.22,62.24,61.65,61.79,893571.0,61.2778,61.2975,60.7164,60.8543,893571.0
2025-02-19 12:30:00,61.8,62.67,61.76,62.53,545858.0,60.8641,61.7209,60.8247,61.5831,545858.0
2025-02-19 13:00:00,62.52,62.98,62.13,62.97,567360.0,61.5732,62.0262,61.1891,62.0164,567360.0
2025-02-19 13:30:00,62.97,63.44,62.85,63.25,892467.0,62.0164,62.4793,61.8982,62.2922,892467.0
2025-02-19 14:00:00,63.24,64.11,63.21,63.82,806026.0,62.2823,63.1391,62.2528,62.8535,806026.0
2025-02-19 14:30:00,63.82,64.58,63.8,64.07,1043662.0,62.8535,63.602,62.8338,63.0997,1043662.0
2025-02-19 15:00:00,64.07,64.16,63.05,63.12,1254291.0,63.0997,63.1884,62.0952,62.1641,1254291.0
2025-02-19 15:30:00,63.13,63.77,63.07,63.62,2398787.0,62.174,62.8043,62.1149,62.6566,2398787.0
2025-02-20 09:30:00,64.81,65.34,63.43,63.56,1499745.0,63.8285,64.3505,62.4694,62.5975,1499745.0
2025-02-20 10:00:00,63.6,64.15,63.25,63.74,743973.0,62.6369,63.1785,62.2922,62.7747,743973.0
2025-02-20 10:30:00,63.73,64.11,63.58,63.6,544221.0,62.7649,63.1391,62.6172,62.6369,544221.0
2025-02-20 11:00:00,63.59,64.08,63.49,63.83,676699.0,62.627,63.1096,62.5285,62.8634,676699.0
2025-02-20 11:30:00,63.85,64.18,63.6,63.69,899306.0,62.8831,63.2081,62.6369,62.7255,899306.0
2025-02-20 12:00:00,63.69,64.3,63.61,64.24,385930.0,62.7255,63.3263,62.6467,63.2672,385930.0
2025-02-20 12:30:00,64.25,64.29,63.64,63.65,409154.0,63.277,63.3164,62.6763,62.6861,409154.0
2025-02-20 13:00:00,63.65,64.04,63.48,63.94,599687.0,62.6861,63.0702,62.5187,62.9717,599687.0
2025-02-20 13:30:00,63.94,64.18,63.83,64.06,534522.0,62.9717,63.2081,62.8634,63.0899,534522.0
2025-02-20 14:00:00,64.05,64.27,63.94,64.11,450626.0,63.08,63.2967,62.9717,63.1391,450626.0
2025-02-20 14:30:00,64.1,64.22,63.95,64.12,332192.0,63.1293,63.2475,62.9816,63.149,332192.0
2025-02-20 15:00:00,64.12,64.17,63.54,63.63,636694.0,63.149,63.1982,62.5778,62.6664,636694.0
2025-02-20 15:30:00,63.65,64.41,63.64,64.3,1659527.0,62.6861,63.4346,62.6763,63.3263,1659527.0
2025-02-21 09:30:00,64.5,64.5,63.32,63.79,716628.0,63.5232,63.5232,62.3611,62.824,716628.0
2025-02-21 10:00:00,63.75,63.83,63.01,63.11,331804.0,62.7846,62.8634,62.0558,62.1543,331804.0
2025-02-21 10:30:00,63.11,63.25,62.9,62.95,214418.0,62.1543,62.2922,61.9475,61.9967,214418.0
2025-02-21 11:00:00,62.96,62.98,62.32,62.37,431364.0,62.0066,62.0262,61.3762,61.4255,431364.0
2025-02-21 11:30:00,62.38,62.63,62.28,62.33,343035.0,61.4353,61.6815,61.3369,61.3861,343035.0
2025-02-21 12:00:00,62.35,62.45,61.96,62.05,272441.0,61.4058,61.5043,61.0217,61.1103,272441.0
2025-02-21 12:30:00,62.05,62.19,61.59,61.64,337121.0,61.1103,61.2482,60.6573,60.7065,337121.0
2025-02-21 13:00:00,61.62,61.62,61.17,61.23,322138.0,60.6868,60.6868,60.2437,60.3028,322138.0
2025-02-21 13:30:00,61.25,61.31,61.01,61.04,250396.0,60.3224,60.3815,60.0861,60.1156,250396.0
2025-02-21 14:00:00,61.02,61.07,60.7,60.76,312411.0,60.0959,60.1452,59.7808,59.8399,312411.0
2025-02-21 14:30:00,60.75,61.1,60.66,61.05,336844.0,59.83,60.1747,59.7414,60.1255,336844.0
2025-02-21 15:00:00,61.04,61.51,60.83,61.49,523076.0,60.1156,60.5785,59.9088,60.5588,523076.0
2025-02-21 15:30:00,61.5,61.83,61.02,61.04,1526426.0,60.5687,60.8937,60.0959,60.1156,1526426.0
2025-02-24 09:30:00,61.13,61.46,60.69,61.03,475331.0,60.6546,60.982,60.218,60.5554,475331.0
2025-02-24 10:00:00,61.02,62.28,60.8,61.77,609576.0,60.5454,61.7956,60.3272,61.2896,609576.0
2025-02-24 10:30:00,61.79,62.0,61.53,61.6,346138.0,61.3095,61.5178,61.0515,61.1209,346138.0
2025-02-24 11:00:00,61.59,62.06,61.38,62.04,397433.0,61.111,61.5774,60.9026,61.5575,397433.0
2025-02-24 11:30:00,62.06,62.26,61.92,62.02,248851.0,61.5774,61.7758,61.4384,61.5377,248851.0
2025-02-24 12:00:00,62.0,62.17,61.81,61.85,208066.0,61.5178,61.6865,61.3293,61.369,208066.0
2025-02-24 12:30:00,61.86,62.12,61.85,61.99,165703.0,61.3789,61.6369,61.369,61.5079,165703.0
2025-02-24 13:00:00,61.98,62.19,61.97,62.15,201891.0,61.498,61.7063,61.4881,61.6667,201891.0
2025-02-24 13:30:00,62.15,62.2,61.82,61.87,218844.0,61.6667,61.7163,61.3392,61.3888,218844.0
2025-02-24 14:00:00,61.86,61.91,61.62,61.83,325288.0,61.3789,61.4285,61.1408,61.3491,325288.0
2025-02-24 14:30:00,61.84,61.93,61.41,61.45,363626.0,61.3591,61.4484,60.9324,60.9721,363626.0
2025-02-24 15:00:00,61.47,61.47,60.92,60.94,312439.0,60.9919,60.9919,60.4462,60.4661,312439.0
2025-02-24 15:30:00,60.95,61.3,60.75,60.86,1193028.0,60.476,60.8233,60.2775,60.3867,1193028.0
2025-02-25 09:30:00,60.92,62.02,60.71,61.36,564714.0,60.4462,61.5377,60.2379,60.8828,564714.0
2025-02-25 10:00:00,61.34,61.35,60.33,60.51,735508.0,60.863,60.8729,59.8608,60.0394,735508.0
2025-02-25 10:30:00,60.52,61.15,60.36,60.98,316957.0,60.0493,60.6744,59.8906,60.5058,316957.0
2025-02-25 11:00:00,61.0,61.2,60.66,60.69,286540.0,60.5256,60.724,60.1882,60.218,286540.0
2025-02-25 11:30:00,60.69,60.72,60.33,60.5,193981.0,60.218,60.2478,59.8608,60.0295,193981.0
2025-02-25 12:00:00,60.48,60.6,60.24,60.49,170508.0,60.0096,60.1287,59.7715,60.0196,170508.0
2025-02-25 12:30:00,60.51,60.62,60.42,60.52,150613.0,60.0394,60.1486,59.9501,60.0493,150613.0
2025-02-25 13:00:00,60.54,60.71,60.18,60.18,150353.0,60.0692,60.2379,59.712,59.712,150353.0
2025-02-25 13:30:00,60.16,60.31,60.05,60.1,216954.0,59.6921,59.841,59.583,59.6326,216954.0
2025-02-25 14:00:00,60.1,60.1,59.46,59.53,293551.0,59.6326,59.6326,58.9976,59.067,293551.0
2025-02-25 14:30:00,59.52,59.79,59.51,59.76,255829.0,59.0571,59.325,59.0472,59.2952,255829.0
2025-02-25 15:00:00,59.76,60.31,59.7,60.1,389134.0,59.2952,59.841,59.2357,59.6326,389134.0
2025-02-25 15:30:00,60.1,60.42,59.82,60.17,1343882.0,59.6326,59.9501,59.3548,59.7021,1343882.0
2025-02-26 09:30:00,60.31,60.37,58.73,59.07,436880.0,59.841,59.9005,58.2733,58.6106,436880.0
2025-02-26 10:00:00,59.09,59.29,58.44,58.52,311384.0,58.6305,58.8289,57.9855,58.0649,311384.0
2025-02-26 10:30:00,58.53,58.94,58.53,58.94,205164.0,58.0748,58.4816,58.0748,58.4816,205164.0
2025-02-26 11:00:00,58.96,59.26,58.96,59.02,214510.0,58.5015,58.7991,58.5015,58.561,214510.0
2025-02-26 11:30:00,59.0,59.57,58.93,59.24,217448.0,58.5412,59.1067,58.4717,58.7793,217448.0
2025-02-26 12:00:00,59.24,59.74,59.24,59.6,205136.0,58.7793,59.2754,58.7793,59.1365,205136.0
2025-02-26 12:30:00,59.61,59.71,59.08,59.13,213180.0,59.1464,59.2456,58.6205,58.6701,213180.0
2025-02-26 13:00:00,59.13,59.37,59.02,59.04,189396.0,58.6701,58.9083,58.561,58.5808,189396.0
2025-02-26 13:30:00,59.03,59.19,58.79,59.15,288762.0,58.5709,58.7297,58.3328,58.69,288762.0
2025-02-26 14:00:00,59.14,59.29,58.83,59.14,351796.0,58.6801,58.8289,58.3725,58.6801,351796.0
2025-02-26 14:30:00,59.14,59.56,59.11,59.26,271323.0,58.6801,59.0968,58.6503,58.7991,271323.0
2025-02-26 15:00:00,59.28,59.42,59.13,59.27,361826.0,58.819,58.9579,58.6701,58.8091,361826.0
2025-02-26 15:30:00,59.26,59.84,59.23,59.8,1207433.0,58.7991,59.3746,58.7694,59.3349,1207433.0
2025-02-27 09:30:00,59.53,59.77,58.47,58.86,274899.0,59.067,59.3052,58.0153,58.4022,274899.0
2025-02-27 10:00:00,58.83,58.99,58.34,58.87,405901.0,58.3725,58.5312,57.8863,58.4122,405901.0
2025-02-27 10:30:00,58.88,58.9,58.18,58.18,175235.0,58.4221,58.4419,57.7275,57.7275,175235.0
2025-02-27 11:00:00,58.18,58.38,58.04,58.07,157420.0,57.7275,57.926,57.5886,57.6184,157420.0
2025-02-27 11:30:00,58.05,58.32,57.94,57.95,160878.0,57.5985,57.8664,57.4894,57.4993,160878.0
2025-02-27 12:00:00,57.95,58.14,57.76,58.13,163583.0,57.4993,57.6878,57.3108,57.6779,163583.0
2025-02-27 12:30:00,58.13,58.24,57.87,58.14,154289.0,57.6779,57.7871,57.4199,57.6878,154289.0
2025-02-27 13:00:00,58.14,58.8,58.14,58.75,368531.0,57.6878,58.3427,57.6878,58.2931,368531.0
2025-02-27 13:30:00,58.75,59.23,58.69,59.14,386506.0,58.2931,58.7694,58.2336,58.6801,386506.0
2025-02-27 14:00:00,59.13,59.16,58.85,58.89,449030.0,58.6701,58.6999,58.3923,58.432,449030.0
2025-02-27 14:30:00,58.9,58.9,58.25,58.41,554567.0,58.4419,58.4419,57.797,57.9557,554567.0
2025-02-27 15:00:00,58.4,58.46,57.54,57.7,756884.0,57.9458,58.0053,57.0925,57.2513,756884.0
2025-02-27 15:30:00,57.66,57.8,56.7,57.13,1940981.0,57.2116,57.3505,56.259,56.6857,1940981.0
2025-02-28 09:30:00,57.2,58.33,56.6,58.04,955666.0,56.7551,57.8764,56.1598,57.5886,955666.0
2025-02-28 10:00:00,58.0,58.43,57.97,58.37,304228.0,57.5489,57.9756,57.5192,57.916,304228.0
2025-02-28 10:30:00,58.39,58.65,58.25,58.39,576306.0,57.9359,58.1939,57.797,57.9359,576306.0
2025-02-28 11:00:00,58.41,58.58,58.11,58.21,413779.0,57.9557,58.1244,57.6581,57.7573,413779.0
2025-02-28 11:30:00,58.17,58.55,58.13,58.3,265397.0,57.7176,58.0947,57.6779,57.8466,265397.0
2025-02-28 12:00:00,58.28,58.36,58.03,58.3,184963.0,57.8267,57.9061,57.5787,57.8466,184963.0
2025-02-28 12:30:00,58.3,58.43,57.69,57.69,522397.0,57.8466,57.9756,57.2413,57.2413,522397.0
2025-02-28 13:00:00,57.7,57.89,57.35,57.62,347874.0,57.2513,57.4398,56.904,57.1719,347874.0
2025-02-28 13:30:00,57.61,58.03,57.46,57.55,309521.0,57.162,57.5787,57.0131,57.1024,309521.0
2025-02-28 14:00:00,57.52,57.81,57.49,57.77,352737.0,57.0727,57.3604,57.0429,57.3207,352737.0
2025-02-28 14:30:00,57.76,58.33,57.73,58.23,234541.0,57.3108,57.8764,57.281,57.7771,234541.0
2025-02-28 15:00:00,58.22,58.87,58.18,58.8,529247.0,57.7672,58.4122,57.7275,58.3427,529247.0
2025-02-28 15:30:00,58.79,58.92,58.3,58.89,1436521.0,58.3328,58.4618,57.8466,58.432,1436521.0
2025-03-03 09:30:00,62.61,62.64,57.53,58.14,2039597.0,62.1231,62.1528,57.0826,57.6878,2039597.0
2025-03-03 10:00:00,58.09,59.44,57.7,59.44,597209.0,57.6382,58.9777,57.2513,58.9777,597209.0
2025-03-03 10:30:00,59.45,60.09,59.4,60.07,765866.0,58.9877,59.6227,58.938,59.6028,765866.0
2025-03-03 11:00:00,60.08,60.42,59.53,60.01,600007.0,59.6128,59.9501,59.067,59.5433,600007.0
2025-03-03 11:30:00,60.04,60.61,59.72,60.55,435384.0,59.5731,60.1386,59.2556,60.0791,435384.0
2025-03-03 12:00:00,60.53,61.38,60.46,61.18,926315.0,60.0593,60.9026,59.9898,60.7042,926315.0
2025-03-03 12:30:00,61.21,61.33,60.78,60.96,565494.0,60.734,60.853,60.3073,60.4859,565494.0
2025-03-03 13:00:00,60.95,60.95,60.0,60.09,679292.0,60.476,60.476,59.5334,59.6227,679292.0
2025-03-03 13:30:00,60.1,60.61,60.0,60.41,696745.0,59.6326,60.1386,59.5334,59.9402,696745.0
2025-03-03 14:00:00,60.41,60.55,59.93,60.03,734547.0,59.9402,60.0791,59.4639,59.5631,734547.0
2025-03-03 14:30:00,60.03,60.43,59.29,59.3,679347.0,59.5631,59.96,58.8289,58.8388,679347.0
2025-03-03 15:00:00,59.32,59.32,57.74,57.79,750752.0,58.8587,58.8587,57.2909,57.3406,750752.0
2025-03-03 15:30:00,57.8,58.02,57.36,57.95,2249261.0,57.3505,57.5688,56.9139,57.4993,2249261.0
2025-03-04 09:30:00,58.71,59.77,58.03,58.54,551498.0,58.2534,59.3052,57.5787,58.0847,551498.0
2025-03-04 10:00:00,58.49,58.95,57.97,58.85,479775.0,58.0351,58.4915,57.5192,58.3923,479775.0
2025-03-04 10:30:00,58.84,59.13,58.67,59.04,281472.0,58.3824,58.6701,58.2137,58.5808,281472.0
2025-03-04 11:00:00,59.02,59.32,58.55,58.64,359404.0,58.561,58.8587,58.0947,58.184,359404.0
2025-03-04 11:30:00,58.67,59.26,58.61,58.98,450416.0,58.2137,58.7991,58.1542,58.5213,450416.0
2025-03-04 12:00:00,58.99,59.24,58.29,58.33,740365.0,58.5312,58.7793,57.8367,57.8764,740365.0
2025-03-04 12:30:00,58.32,59.14,58.13,58.94,464496.0,57.8664,58.6801,57.6779,58.4816,464496.0
2025-03-04 13:00:00,58.92,59.5,58.83,59.2,224385.0,58.4618,59.0373,58.3725,58.7396,224385.0
2025-03-04 13:30:00,59.19,59.5,59.07,59.17,288305.0,58.7297,59.0373,58.6106,58.7098,288305.0
2025-03-04 14:00:00,59.17,59.54,59.12,59.37,323934.0,58.7098,59.077,58.6602,58.9083,323934.0
2025-03-04 14:30:00,59.38,59.93,59.32,59.73,356367.0,58.9182,59.4639,58.8587,59.2655,356367.0
2025-03-04 15:00:00,59.73,60.29,59.58,60.06,379706.0,59.2655,59.8211,59.1166,59.5929,379706.0
2025-03-04 15:30:00,60.05,60.05,58.02,58.22,1823605.0,59.583,59.583,57.5688,57.7672,1823605.0
2025-03-05 09:30:00,58.7,58.74,57.87,58.0,418589.0,58.2435,58.2832,57.4199,57.5489,418589.0
2025-03-05 10:00:00,58.02,58.5,57.6,57.93,220220.0,57.5688,58.045,57.152,57.4795,220220.0
2025-03-05 10:30:00,57.95,58.14,57.62,57.62,142222.0,57.4993,57.6878,57.1719,57.1719,142222.0
2025-03-05 11:00:00,57.64,57.7,57.19,57.22,139166.0,57.1917,57.2513,56.7452,56.775,139166.0
2025-03-05 11:30:00,57.21,57.57,56.9,57.48,160160.0,56.7651,57.1223,56.4575,57.033,160160.0
2025-03-05 12:00:00,57.47,58.13,57.46,58.13,141106.0,57.023,57.6779,57.0131,57.6779,141106.0
2025-03-05 12:30:00,58.11,58.38,58.01,58.36,139515.0,57.6581,57.926,57.5588,57.9061,139515.0
2025-03-05 13:00:00,58.35,58.49,57.98,58.24,155814.0,57.8962,58.0351,57.5291,57.7871,155814.0
2025-03-05 13:30:00,58.22,58.83,58.05,58.78,189851.0,57.7672,58.3725,57.5985,58.3229,189851.0
2025-03-05 14:00:00,58.78,59.6,58.78,59.23,297929.0,58.3229,59.1365,58.3229,58.7694,297929.0
2025-03-05 14:30:00,59.24,59.59,59.24,59.37,219810.0,58.7793,59.1266,58.7793,58.9083,219810.0
2025-03-05 15:00:00,59.36,59.76,59.12,59.46,292260.0,58.8984,59.2952,58.6602,58.9976,292260.0
2025-03-05 15:30:00,59.45,59.83,59.38,59.78,989625.0,58.9877,59.3647,58.9182,59.3151,989625.0
2025-03-06 09:30:00,58.43,59.66,57.78,59.3,494418.0,57.9756,59.196,57.3306,58.8388,494418.0
2025-03-06 10:00:00,59.29,60.01,59.18,59.93,593497.0,58.8289,59.5433,58.7198,59.4639,593497.0
2025-03-06 10:30:00,59.94,60.03,59.19,59.43,309271.0,59.4738,59.5631,58.7297,58.9678,309271.0
2025-03-06 11:00:00,59.45,59.73,59.0,59.22,305468.0,58.9877,59.2655,58.5412,58.7594,305468.0
2025-03-06 11:30:00,59.2,59.44,58.63,58.64,307580.0,58.7396,58.9777,58.174,58.184,307580.0
2025-03-06 12:00:00,58.63,58.95,58.25,58.48,334296.0,58.174,58.4915,57.797,58.0252,334296.0
2025-03-06 12:30:00,58.5,58.69,57.88,58.23,208835.0,58.045,58.2336,57.4299,57.7771,208835.0
2025-03-06 13:00:00,58.23,58.65,58.19,58.33,280557.0,57.7771,58.1939,57.7374,57.8764,280557.0
2025-03-06 13:30:00,58.33,58.46,58.02,58.35,182606.0,57.8764,58.0053,57.5688,57.8962,182606.0
2025-03-06 14:00:00,58.35,58.39,57.95,58.04,178198.0,57.8962,57.9359,57.4993,57.5886,178198.0
2025-03-06 14:30:00,58.03,58.98,58.01,58.22,365672.0,57.5787,58.5213,57.5588,57.7672,365672.0
2025-03-06 15:00:00,58.19,58.72,58.1,58.61,458545.0,57.7374,58.2633,57.6481,58.1542,458545.0
2025-03-06 15:30:00,58.61,58.69,58.23,58.26,1108944.0,58.1542,58.2336,57.7771,57.8069,1108944.0
2025-03-07 09:30:00,58.14,58.76,57.83,58.32,530691.0,57.6878,58.303,57.3802,57.8664,530691.0
2025-03-07 10:00:00,58.28,59.0,58.08,58.78,152570.0,57.8267,58.5412,57.6283,58.3229,152570.0
2025-03-07 10:30:00,58.75,58.75,57.91,58.26,234509.0,58.2931,58.2931,57.4596,57.8069,234509.0
2025-03-07 11:00:00,58.22,58.37,57.94,58.17,168185.0,57.7672,57.916,57.4894,57.7176,168185.0
2025-03-07 11:30:00,58.17,58.35,57.83,58.35,179195.0,57.7176,57.8962,57.3802,57.8962,179195.0
2025-03-07 12:00:00,58.36,58.52,57.96,58.23,238784.0,57.9061,58.0649,57.5092,57.7771,238784.0
2025-03-07 12:30:00,58.21,59.42,58.14,58.86,230256.0,57.7573,58.9579,57.6878,58.4022,230256.0
2025-03-07 13:00:00,58.81,59.42,58.81,58.85,139835.0,58.3526,58.9579,58.3526,58.3923,139835.0
2025-03-07 13:30:00,58.85,59.42,58.76,59.29,284929.0,58.3923,58.9579,58.303,58.8289,284929.0
2025-03-07 14:00:00,59.3,60.0,59.21,59.93,231068.0,58.8388,59.5334,58.7495,59.4639,231068.0
2025-03-07 14:30:00,59.93,60.03,59.56,59.68,347989.0,59.4639,59.5631,59.0968,59.2159,347989.0
2025-03-07 15:00:00,59.66,59.93,59.5,59.89,232879.0,59.196,59.4639,59.0373,59.4242,232879.0
2025-03-07 15:30:00,59.88,59.95,59.37,59.78,934428.0,59.4143,59.4838,58.9083,59.3151,934428.0
2025-03-10 09:30:00,57.96,58.06,56.82,57.06,600065.0,57.5092,57.6085,56.3781,56.6162,600065.0
2025-03-10 10:00:00,57.06,57.07,55.37,55.56,604146.0,56.6162,56.6262,54.9394,55.1279,604146.0
2025-03-10 10:30:00,55.55,56.16,55.06,55.17,415006.0,55.118,55.7232,54.6318,54.7409,415006.0
2025-03-10 11:00:00,55.2,55.51,54.95,55.02,415573.0,54.7707,55.0783,54.5226,54.5921,415573.0
2025-03-10 11:30:00,55.0,55.5,54.67,54.75,393409.0,54.5723,55.0684,54.2448,54.3242,393409.0
2025-03-10 12:00:00,54.73,55.09,54.52,54.61,263926.0,54.3044,54.6616,54.096,54.1853,263926.0
2025-03-10 12:30:00,54.62,54.86,54.25,54.29,397401.0,54.1952,54.4333,53.8281,53.8678,397401.0
2025-03-10 13:00:00,54.29,54.31,53.8,53.94,482393.0,53.8678,53.8876,53.3816,53.5205,482393.0
2025-03-10 13:30:00,53.92,53.95,53.52,53.77,435169.0,53.5007,53.5304,53.1038,53.3518,435169.0
2025-03-10 14:00:00,53.77,54.11,53.46,53.48,516867.0,53.3518,53.6892,53.0442,53.0641,516867.0
2025-03-10 14:30:00,53.49,53.65,53.14,53.18,662816.0,53.074,53.2328,52.7267,52.7664,662816.0
2025-03-10 15:00:00,53.17,53.79,52.92,53.29,986177.0,52.7565,53.3717,52.5084,52.8756,986177.0
2025-03-10 15:30:00,53.28,53.86,52.8,53.49,2854311.0,52.8656,53.4411,52.3894,53.074,2854311.0
2025-03-11 09:30:00,54.19,54.4,53.18,53.48,523333.0,53.7686,53.9769,52.7664,53.0641,523333.0
2025-03-11 10:00:00,53.46,53.88,52.76,52.78,559969.0,53.0442,53.461,52.3497,52.3695,559969.0
2025-03-11 10:30:00,52.78,52.94,51.63,51.69,525633.0,52.3695,52.5283,51.2285,51.288,525633.0
2025-03-11 11:00:00,51.68,52.22,51.48,51.82,277754.0,51.2781,51.8139,51.0796,51.417,277754.0
2025-03-11 11:30:00,51.81,52.06,51.67,51.68,182637.0,51.4071,51.6551,51.2682,51.2781,182637.0
2025-03-11 12:00:00,51.68,51.68,51.16,51.42,181404.0,51.2781,51.2781,50.7621,51.0201,181404.0
2025-03-11 12:30:00,51.42,51.73,51.13,51.25,246416.0,51.0201,51.3277,50.7324,50.8514,246416.0
2025-03-11 13:00:00,51.24,51.34,51.06,51.1,245646.0,50.8415,50.9407,50.6629,50.7026,245646.0
2025-03-11 13:30:00,51.09,51.79,51.08,51.55,248355.0,50.6927,51.3872,50.6827,51.1491,248355.0
2025-03-11 14:00:00,51.55,52.43,51.55,52.33,238786.0,51.1491,52.0222,51.1491,51.923,238786.0
2025-03-11 14:30:00,52.35,53.24,52.27,52.95,314204.0,51.9429,52.8259,51.8635,52.5382,314204.0
2025-03-11 15:00:00,52.94,53.2,52.63,52.78,278633.0,52.5283,52.7863,52.2207,52.3695,278633.0
2025-03-11 15:30:00,52.78,52.86,52.16,52.18,966704.0,52.3695,52.4489,51.7543,51.7742,966704.0
2025-03-12 09:30:00,52.58,53.34,52.43,52.91,340334.0,52.1711,52.9252,52.0222,52.4985,340334.0
2025-03-12 10:00:00,52.9,53.06,52.63,52.63,233374.0,52.4886,52.6473,52.2207,52.2207,233374.0
2025-03-12 10:30:00,52.66,52.66,51.75,51.86,223738.0,52.2505,52.2505,51.3475,51.4567,223738.0
2025-03-12 11:00:00,51.87,52.16,51.75,52.06,187250.0,51.4666,51.7543,51.3475,51.6551,187250.0
2025-03-12 11:30:00,52.09,52.56,52.06,52.4,124722.0,51.6849,52.1512,51.6551,51.9925,124722.0
2025-03-12 12:00:00,52.39,52.68,52.29,52.44,185128.0,51.9826,52.2703,51.8833,52.0322,185128.0
2025-03-12 12:30:00,52.45,52.57,52.19,52.2,129536.0,52.0421,52.1612,51.7841,51.794,129536.0
2025-03-12 13:00:00,52.22,52.53,52.16,52.48,126573.0,51.8139,52.1215,51.7543,52.0719,126573.0
2025-03-12 13:30:00,52.48,52.61,52.03,52.04,173885.0,52.0719,52.2008,51.6254,51.6353,173885.0
2025-03-12 14:00:00,52.04,52.26,52.02,52.18,147069.0,51.6353,51.8536,51.6154,51.7742,147069.0
2025-03-12 14:30:00,52.19,52.4,52.16,52.31,151852.0,51.7841,51.9925,51.7543,51.9032,151852.0
2025-03-12 15:00:00,52.3,52.37,52.07,52.1,242063.0,51.8933,51.9627,51.665,51.6948,242063.0
2025-03-12 15:30:00,52.09,52.13,51.64,51.94,788216.0,51.6849,51.7246,51.2384,51.5361,788216.0
2025-03-13 09:30:00,51.54,53.06,51.54,52.44,309163.0,51.1392,52.6473,51.1392,52.0322,309163.0
2025-03-13 10:00:00,52.41,53.51,52.16,52.9,302353.0,52.0024,53.0938,51.7543,52.4886,302353.0
2025-03-13 10:30:00,52.9,53.04,52.59,52.68,200571.0,52.4886,52.6275,52.181,52.2703,200571.0
2025-03-13 11:00:00,52.7,52.83,52.49,52.61,199122.0,52.2901,52.4191,52.0818,52.2008,199122.0
2025-03-13 11:30:00,52.61,52.68,52.05,52.22,176775.0,52.2008,52.2703,51.6452,51.8139,176775.0
2025-03-13 12:00:00,52.22,52.47,52.2,52.25,213626.0,51.8139,52.0619,51.794,51.8436,213626.0
2025-03-13 12:30:00,52.24,52.57,52.05,52.13,219636.0,51.8337,52.1612,51.6452,51.7246,219636.0
2025-03-13 13:00:00,52.12,52.19,51.43,51.51,190809.0,51.7147,51.7841,51.03,51.1094,190809.0
2025-03-13 13:30:00,51.48,51.67,51.32,51.52,170062.0,51.0796,51.2682,50.9209,51.1193,170062.0
2025-03-13 14:00:00,51.52,52.33,51.52,52.29,214031.0,51.1193,51.923,51.1193,51.8833,214031.0
2025-03-13 14:30:00,52.3,52.39,52.19,52.36,161385.0,51.8933,51.9826,51.7841,51.9528,161385.0
2025-03-13 15:00:00,52.35,52.47,51.87,51.94,179398.0,51.9429,52.0619,51.4666,51.5361,179398.0
2025-03-13 15:30:00,51.97,52.0,51.42,51.92,718216.0,51.5658,51.5956,51.0201,51.5162,718216.0
2025-03-14 09:30:00,52.72,53.31,52.5,52.68,289487.0,52.31,52.8954,52.0917,52.2703,289487.0
2025-03-14 10:00:00,52.66,52.92,52.28,52.44,359381.0,52.2505,52.5084,51.8734,52.0322,359381.0
2025-03-14 10:30:00,52.45,52.79,52.39,52.79,135424.0,52.0421,52.3794,51.9826,52.3794,135424.0
2025-03-14 11:00:00,52.8,52.92,52.6,52.84,255129.0,52.3894,52.5084,52.1909,52.4291,255129.0
2025-03-14 11:30:00,52.85,53.03,52.79,52.98,253673.0,52.439,52.6176,52.3794,52.568,253673.0
2025-03-14 12:00:00,52.98,53.06,52.75,52.88,198402.0,52.568,52.6473,52.3398,52.4687,198402.0
2025-03-14 12:30:00,52.87,53.5,52.86,53.42,202284.0,52.4588,53.0839,52.4489,53.0045,202284.0
2025-03-14 13:00:00,53.41,53.55,53.03,53.1,191689.0,52.9946,53.1335,52.6176,52.687,191689.0
2025-03-14 13:30:00,53.1,53.22,52.99,53.0,186123.0,52.687,52.8061,52.5779,52.5878,186123.0
2025-03-14 14:00:00,53.0,53.25,52.98,53.15,267333.0,52.5878,52.8359,52.568,52.7366,267333.0
2025-03-14 14:30:00,53.16,53.48,53.16,53.4,350955.0,52.7466,53.0641,52.7466,52.9847,350955.0
2025-03-14 15:00:00,53.39,53.62,53.36,53.46,277039.0,52.9748,53.203,52.945,53.0442,277039.0
2025-03-14 15:30:00,53.47,53.59,53.02,53.49,927833.0,53.0542,53.1732,52.6077,53.074,927833.0
2025-03-17 09:30:00,53.64,54.95,53.62,54.05,256704.0,53.2228,54.5226,53.203,53.6296,256704.0
2025-03-17 10:00:00,54.03,54.37,53.95,54.07,194777.0,53.6098,53.9472,53.5304,53.6495,194777.0
2025-03-17 10:30:00,54.05,54.18,53.86,53.95,191828.0,53.6296,53.7586,53.4411,53.5304,191828.0
2025-03-17 11:00:00,53.97,54.27,53.88,54.13,95422.0,53.5503,53.8479,53.461,53.709,95422.0
2025-03-17 11:30:00,54.12,54.3,53.98,54.21,89640.0,53.6991,53.8777,53.5602,53.7884,89640.0
2025-03-17 12:00:00,54.22,54.33,54.02,54.07,82543.0,53.7983,53.9075,53.5999,53.6495,82543.0
2025-03-17 12:30:00,54.06,54.34,54.01,54.26,127329.0,53.6396,53.9174,53.59,53.838,127329.0
2025-03-17 13:00:00,54.26,54.56,54.21,54.5,135021.0,53.838,54.1357,53.7884,54.0761,135021.0
2025-03-17 13:30:00,54.5,54.89,54.46,54.78,179487.0,54.0761,54.4631,54.0365,54.354,179487.0
2025-03-17 14:00:00,54.77,55.28,54.74,55.22,260128.0,54.344,54.8501,54.3143,54.7905,260128.0
2025-03-17 14:30:00,55.2,55.72,55.17,55.55,316975.0,54.7707,55.2867,54.7409,55.118,316975.0
2025-03-17 15:00:00,55.54,55.55,55.34,55.44,227547.0,55.1081,55.118,54.9096,55.0088,227547.0
2025-03-17 15:30:00,55.43,55.54,55.22,55.25,718504.0,54.9989,55.1081,54.7905,54.8203,718504.0
2025-03-18 09:30:00,54.81,54.93,54.0,54.4,229768.0,54.3837,54.5028,53.58,53.9769,229768.0
2025-03-18 10:00:00,54.36,54.75,54.34,54.66,121054.0,53.9372,54.3242,53.9174,54.2349,121054.0
2025-03-18 10:30:00,54.69,54.79,54.29,54.34,87139.0,54.2647,54.3639,53.8678,53.9174,87139.0
2025-03-18 11:00:00,54.36,54.36,53.87,53.87,67124.0,53.9372,53.9372,53.451,53.451,67124.0
2025-03-18 11:30:00,53.87,53.94,53.68,53.73,72925.0,53.451,53.5205,53.2625,53.3121,72925.0
2025-03-18 12:00:00,53.74,54.04,53.72,54.04,72277.0,53.3221,53.6197,53.3022,53.6197,72277.0
2025-03-18 12:30:00,54.03,54.31,54.03,54.29,73880.0,53.6098,53.8876,53.6098,53.8678,73880.0
2025-03-18 13:00:00,54.25,54.49,54.17,54.3,94437.0,53.8281,54.0662,53.7487,53.8777,94437.0
2025-03-18 13:30:00,54.3,54.53,54.28,54.42,55688.0,53.8777,54.1059,53.8579,53.9968,55688.0
2025-03-18 14:00:00,54.43,54.45,54.2,54.25,90907.0,54.0067,54.0265,53.7785,53.8281,90907.0
2025-03-18 14:30:00,54.25,54.6,54.24,54.45,108479.0,53.8281,54.1754,53.8182,54.0265,108479.0
2025-03-18 15:00:00,54.45,54.55,54.25,54.3,119222.0,54.0265,54.1258,53.8281,53.8777,119222.0
2025-03-18 15:30:00,54.31,54.52,54.18,54.2,537164.0,53.8876,54.096,53.7586,53.7785,537164.0
2025-03-19 09:30:00,53.97,54.49,53.91,54.41,150051.0,53.5503,54.0662,53.4907,53.9868,150051.0
2025-03-19 10:00:00,54.4,54.71,54.33,54.6,104634.0,53.9769,54.2845,53.9075,54.1754,104634.0
2025-03-19 10:30:00,54.59,54.61,54.29,54.37,59596.0,54.1654,54.1853,53.8678,53.9472,59596.0
2025-03-19 11:00:00,54.36,54.55,54.29,54.53,61016.0,53.9372,54.1258,53.8678,54.1059,61016.0
2025-03-19 11:30:00,54.53,54.77,54.5,54.74,113306.0,54.1059,54.344,54.0761,54.3143,113306.0
2025-03-19 12:00:00,54.75,54.85,54.68,54.83,73162.0,54.3242,54.4234,54.2547,54.4036,73162.0
2025-03-19 12:30:00,54.84,54.89,54.75,54.84,74073.0,54.4135,54.4631,54.3242,54.4135,74073.0
2025-03-19 13:00:00,54.84,54.86,54.31,54.35,123233.0,54.4135,54.4333,53.8876,53.9273,123233.0
2025-03-19 13:30:00,54.34,54.44,54.19,54.21,89261.0,53.9174,54.0166,53.7686,53.7884,89261.0
2025-03-19 14:00:00,54.2,54.6,54.08,54.3,81940.0,53.7785,54.1754,53.6594,53.8777,81940.0
2025-03-19 14:30:00,54.32,54.92,54.31,54.86,159867.0,53.8975,54.4929,53.8876,54.4333,159867.0
2025-03-19 15:00:00,54.86,55.37,54.45,54.54,254737.0,54.4333,54.9394,54.0265,54.1158,254737.0
2025-03-19 15:30:00,54.53,54.85,54.42,54.57,785787.0,54.1059,54.4234,53.9968,54.1456,785787.0
2025-03-20 09:30:00,52.29,52.31,51.6,51.67,769726.0,51.8833,51.9032,51.1987,51.2682,769726.0
2025-03-20 10:00:00,51.66,52.12,51.38,52.04,741215.0,51.2582,51.7147,50.9804,51.6353,741215.0
2025-03-20 10:30:00,52.03,52.25,51.65,52.18,461935.0,51.6254,51.8436,51.2483,51.7742,461935.0
2025-03-20 11:00:00,52.2,52.42,52.16,52.34,332421.0,51.794,52.0123,51.7543,51.9329,332421.0
2025-03-20 11:30:00,52.34,52.39,51.95,51.99,288914.0,51.9329,51.9826,51.546,51.5857,288914.0
2025-03-20 12:00:00,51.98,52.17,51.7,51.75,215023.0,51.5757,51.7643,51.2979,51.3475,215023.0
2025-03-20 12:30:00,51.75,51.88,51.51,51.58,166091.0,51.3475,51.4765,51.1094,51.1789,166091.0
2025-03-20 13:00:00,51.58,52.03,51.58,51.72,188845.0,51.1789,51.6254,51.1789,51.3178,188845.0
2025-03-20 13:30:00,51.72,51.88,51.69,51.74,188610.0,51.3178,51.4765,51.288,51.3376,188610.0
2025-03-20 14:00:00,51.74,51.89,51.63,51.68,333878.0,51.3376,51.4864,51.2285,51.2781,333878.0
2025-03-20 14:30:00,51.67,51.84,51.48,51.53,439603.0,51.2682,51.4368,51.0796,51.1292,439603.0
2025-03-20 15:00:00,51.52,51.65,51.28,51.36,472910.0,51.1193,51.2483,50.8812,50.9606,472910.0
2025-03-20 15:30:00,51.36,51.39,50.96,51.0,2973371.0,50.9606,50.9903,50.5637,50.6034,2973371.0
2025-03-21 09:30:00,50.62,51.48,49.92,51.24,1903804.0,50.2263,51.0796,49.5318,50.8415,1903804.0
2025-03-21 10:00:00,51.24,51.33,50.94,51.25,329975.0,50.8415,50.9308,50.5438,50.8514,329975.0
2025-03-21 10:30:00,51.25,51.25,50.99,51.05,257354.0,50.8514,50.8514,50.5934,50.653,257354.0
2025-03-21 11:00:00,51.06,51.14,50.93,50.98,313611.0,50.6629,50.7423,50.5339,50.5835,313611.0
2025-03-21 11:30:00,50.96,51.22,50.96,51.15,267348.0,50.5637,50.8217,50.5637,50.7522,267348.0
2025-03-21 12:00:00,51.15,51.59,50.99,51.54,1359980.0,50.7522,51.1888,50.5934,51.1392,1359980.0
2025-03-21 12:30:00,51.53,51.96,51.47,51.95,607201.0,51.1292,51.5559,51.0697,51.546,607201.0
2025-03-21 13:00:00,51.97,52.13,51.76,51.77,718511.0,51.5658,51.7246,51.3575,51.3674,718511.0
2025-03-21 13:30:00,51.78,52.05,51.62,52.04,290610.0,51.3773,51.6452,51.2185,51.6353,290610.0
2025-03-21 14:00:00,52.04,52.17,51.94,52.01,387402.0,51.6353,51.7643,51.5361,51.6055,387402.0
2025-03-21 14:30:00,52.01,52.25,52.0,52.17,453248.0,51.6055,51.8436,51.5956,51.7643,453248.0
2025-03-21 15:00:00,52.16,52.32,51.8,51.99,762160.0,51.7543,51.9131,51.3971,51.5857,762160.0
2025-03-21 15:30:00,52.0,52.37,51.65,51.71,1847291.0,51.5956,51.9627,51.2483,51.3078,1847291.0
2025-03-24 09:30:00,53.13,54.14,52.8,53.5,1115171.0,52.7168,53.7189,52.3894,53.0839,1115171.0
2025-03-24 10:00:00,53.54,53.94,53.45,53.88,316186.0,53.1236,53.5205,53.0343,53.461,316186.0
2025-03-24 10:30:00,53.88,54.05,53.72,53.98,240209.0,53.461,53.6296,53.3022,53.5602,240209.0
2025-03-24 11:00:00,53.99,54.3,53.93,54.16,264694.0,53.5701,53.8777,53.5106,53.7388,264694.0
2025-03-24 11:30:00,54.17,54.2,53.79,53.95,169667.0,53.7487,53.7785,53.3717,53.5304,169667.0
2025-03-24 12:00:00,53.94,54.48,53.92,54.25,353436.0,53.5205,54.0563,53.5007,53.8281,353436.0
2025-03-24 12:30:00,54.25,54.25,53.57,53.96,182152.0,53.8281,53.8281,53.1534,53.5403,182152.0
2025-03-24 13:00:00,53.96,54.21,52.84,53.95,163740.0,53.5403,53.7884,52.4291,53.5304,163740.0
2025-03-24 13:30:00,53.91,53.98,53.58,53.65,210282.0,53.4907,53.5602,53.1633,53.2328,210282.0
2025-03-24 14:00:00,53.64,53.67,53.28,53.3,216310.0,53.2228,53.2526,52.8656,52.8855,216310.0
2025-03-24 14:30:00,53.31,53.64,53.23,53.57,210362.0,52.8954,53.2228,52.816,53.1534,210362.0
2025-03-24 15:00:00,53.57,53.93,53.5,53.78,445229.0,53.1534,53.5106,53.0839,53.3617,445229.0
2025-03-24 15:30:00,53.78,54.16,53.65,53.88,1457117.0,53.3617,53.7388,53.2328,53.461,1457117.0
2025-03-25 09:30:00,53.5,54.08,53.23,53.25,254259.0,53.0839,53.6594,52.816,52.8359,254259.0
2025-03-25 10:00:00,53.23,53.54,53.13,53.5,242198.0,52.816,53.1236,52.7168,53.0839,242198.0
2025-03-25 10:30:00,53.49,53.57,53.31,53.41,126650.0,53.074,53.1534,52.8954,52.9946,126650.0
2025-03-25 11:00:00,53.41,53.5,53.31,53.43,71910.0,52.9946,53.0839,52.8954,53.0145,71910.0
2025-03-25 11:30:00,53.43,53.53,53.21,53.26,91086.0,53.0145,53.1137,52.7962,52.8458,91086.0
2025-03-25 12:00:00,53.27,53.39,53.26,53.33,203321.0,52.8557,52.9748,52.8458,52.9152,203321.0
2025-03-25 12:30:00,53.33,53.34,53.12,53.12,158926.0,52.9152,52.9252,52.7069,52.7069,158926.0
2025-03-25 13:00:00,53.12,53.2,52.75,52.75,136275.0,52.7069,52.7863,52.3398,52.3398,136275.0
2025-03-25 13:30:00,52.76,52.87,52.74,52.76,134487.0,52.3497,52.4588,52.3298,52.3497,134487.0
2025-03-25 14:00:00,52.75,52.76,52.38,52.4,219017.0,52.3398,52.3497,51.9726,51.9925,219017.0
2025-03-25 14:30:00,52.41,52.49,52.28,52.41,143038.0,52.0024,52.0818,51.8734,52.0024,143038.0
2025-03-25 15:00:00,52.42,52.57,52.42,52.44,194803.0,52.0123,52.1612,52.0123,52.0322,194803.0
2025-03-25 15:30:00,52.43,52.67,52.31,52.35,685686.0,52.0222,52.2604,51.9032,51.9429,685686.0
2025-03-26 09:30:00,52.42,53.07,52.32,52.76,197676.0,52.0123,52.6573,51.9131,52.3497,197676.0
2025-03-26 10:00:00,52.78,53.13,52.7,52.71,373756.0,52.3695,52.7168,52.2901,52.3001,373756.0
2025-03-26 10:30:00,52.7,52.97,52.51,52.52,168885.0,52.2901,52.558,52.1016,52.1115,168885.0
2025-03-26 11:00:00,52.53,52.77,52.47,52.51,116917.0,52.1215,52.3596,52.0619,52.1016,116917.0
2025-03-26 11:30:00,52.52,52.62,52.04,52.22,192488.0,52.1115,52.2108,51.6353,51.8139,192488.0
2025-03-26 12:00:00,52.2,52.24,52.06,52.19,125375.0,51.794,51.8337,51.6551,51.7841,125375.0
2025-03-26 12:30:00,52.18,52.31,51.69,51.71,145271.0,51.7742,51.9032,51.288,51.3078,145271.0
2025-03-26 13:00:00,51.71,51.8,51.62,51.66,102714.0,51.3078,51.3971,51.2185,51.2582,102714.0
2025-03-26 13:30:00,51.66,51.84,51.58,51.61,130690.0,51.2582,51.4368,51.1789,51.2086,130690.0
2025-03-26 14:00:00,51.61,51.96,51.61,51.82,113535.0,51.2086,51.5559,51.2086,51.417,113535.0
2025-03-26 14:30:00,51.81,51.96,51.76,51.8,124989.0,51.4071,51.5559,51.3575,51.3971,124989.0
2025-03-26 15:00:00,51.8,52.0,51.76,51.89,296013.0,51.3971,51.5956,51.3575,51.4864,296013.0
2025-03-26 15:30:00,51.89,52.31,51.84,52.18,742978.0,51.4864,51.9032,51.4368,51.7742,742978.0
2025-03-27 09:30:00,51.88,52.04,50.56,51.45,320563.0,51.4765,51.6353,50.1668,51.0499,320563.0
2025-03-27 10:00:00,51.4,51.6,51.0,51.48,162808.0,51.0003,51.1987,50.6034,51.0796,162808.0
2025-03-27 10:30:00,51.49,51.87,51.49,51.66,78169.0,51.0896,51.4666,51.0896,51.2582,78169.0
2025-03-27 11:00:00,51.66,51.7,51.21,51.25,99417.0,51.2582,51.2979,50.8117,50.8514,99417.0
2025-03-27 11:30:00,51.23,51.29,50.98,50.99,67944.0,50.8316,50.8911,50.5835,50.5934,67944.0
2025-03-27 12:00:00,50.98,51.14,50.88,50.9,59867.0,50.5835,50.7423,50.4843,50.5041,59867.0
2025-03-27 12:30:00,50.9,50.99,50.52,50.57,213222.0,50.5041,50.5934,50.1271,50.1767,213222.0
2025-03-27 13:00:00,50.57,50.69,50.32,50.37,137427.0,50.1767,50.2958,49.9287,49.9783,137427.0
2025-03-27 13:30:00,50.36,50.53,50.19,50.29,164927.0,49.9683,50.137,49.7997,49.8989,164927.0
2025-03-27 14:00:00,50.3,50.78,50.28,50.57,209925.0,49.9088,50.3851,49.889,50.1767,209925.0
2025-03-27 14:30:00,50.57,51.03,50.56,50.83,101666.0,50.1767,50.6331,50.1668,50.4347,101666.0
2025-03-27 15:00:00,50.82,51.19,50.82,51.1,160810.0,50.4248,50.7919,50.4248,50.7026,160810.0
2025-03-27 15:30:00,51.1,51.19,50.77,50.8,681812.0,50.7026,50.7919,50.3752,50.4049,681812.0
2025-03-28 09:30:00,50.34,50.47,49.68,49.71,314912.0,49.9485,50.0775,49.2936,49.3234,314912.0
2025-03-28 10:00:00,49.7,49.97,49.51,49.59,372147.0,49.3135,49.5814,49.125,49.2043,372147.0
2025-03-28 10:30:00,49.58,49.77,49.44,49.6,209835.0,49.1944,49.3829,49.0555,49.2143,209835.0
2025-03-28 11:00:00,49.64,49.75,49.48,49.54,229931.0,49.2539,49.3631,49.0952,49.1547,229931.0
2025-03-28 11:30:00,49.53,49.68,49.25,49.27,191913.0,49.1448,49.2936,48.867,48.8868,191913.0
2025-03-28 12:00:00,49.28,49.47,49.06,49.1,359852.0,48.8967,49.0853,48.6785,48.7181,359852.0
2025-03-28 12:30:00,49.11,49.25,48.96,49.03,396011.0,48.7281,48.867,48.5792,48.6487,396011.0
2025-03-28 13:00:00,49.01,49.03,48.37,48.43,387857.0,48.6288,48.6487,47.9938,48.0534,387857.0
2025-03-28 13:30:00,48.43,48.66,48.38,48.66,462022.0,48.0534,48.2816,48.0037,48.2816,462022.0
2025-03-28 14:00:00,48.66,49.2,48.64,49.11,457325.0,48.2816,48.8174,48.2617,48.7281,457325.0
2025-03-28 14:30:00,49.1,49.22,49.03,49.09,715263.0,48.7181,48.8372,48.6487,48.7082,715263.0
2025-03-28 15:00:00,49.1,49.22,48.68,48.71,744266.0,48.7181,48.8372,48.3014,48.3312,744266.0
2025-03-28 15:30:00,48.71,48.78,48.26,48.68,2049972.0,48.3312,48.4006,47.8847,48.3014,2049972.0
2025-03-31 09:30:00,48.17,48.33,47.43,48.08,424068.0,47.7954,47.9541,47.0611,47.7061,424068.0
2025-03-31 10:00:00,48.07,48.39,47.64,47.79,399467.0,47.6962,48.0137,47.2695,47.4183,399467.0
2025-03-31 10:30:00,47.8,48.43,47.79,48.02,493878.0,47.4283,48.0534,47.4183,47.6465,493878.0
2025-03-31 11:00:00,48.04,48.22,47.77,47.88,318420.0,47.6664,47.845,47.3985,47.5076,318420.0
2025-03-31 11:30:00,47.89,48.17,47.69,47.73,206421.0,47.5176,47.7954,47.3191,47.3588,206421.0
2025-03-31 12:00:00,47.73,47.79,47.49,47.63,337874.0,47.3588,47.4183,47.1207,47.2596,337874.0
2025-03-31 12:30:00,47.63,47.81,47.58,47.66,333511.0,47.2596,47.4382,47.21,47.2893,333511.0
2025-03-31 13:00:00,47.65,48.04,47.58,47.69,498000.0,47.2794,47.6664,47.21,47.3191,498000.0
2025-03-31 13:30:00,47.69,47.84,47.57,47.58,352688.0,47.3191,47.4679,47.2,47.21,352688.0
2025-03-31 14:00:00,47.58,48.15,47.55,48.11,731725.0,47.21,47.7755,47.1802,47.7358,731725.0
2025-03-31 14:30:00,48.11,48.61,48.09,48.36,733323.0,47.7358,48.232,47.716,47.9839,733323.0
2025-03-31 15:00:00,48.34,48.66,48.34,48.43,632086.0,47.9641,48.2816,47.9641,48.0534,632086.0
2025-03-31 15:30:00,48.43,48.84,48.21,48.47,2969947.0,48.0534,48.4602,47.8351,48.093,2969947.0
2025-04-01 09:30:00,48.53,48.71,47.5,47.57,561740.0,48.1526,48.3312,47.1306,47.2,561740.0
2025-04-01 10:00:00,47.6,47.87,47.22,47.24,823878.0,47.2298,47.4977,46.8528,46.8726,823878.0
2025-04-01 10:30:00,47.24,48.26,47.21,48.26,503840.0,46.8726,47.8847,46.8428,47.8847,503840.0
2025-04-01 11:00:00,48.27,48.55,48.21,48.34,350630.0,47.8946,48.1724,47.8351,47.9641,350630.0
2025-04-01 11:30:00,48.34,48.41,48.16,48.39,257730.0,47.9641,48.0335,47.7855,48.0137,257730.0
2025-04-01 12:00:00,48.4,48.55,48.22,48.25,271814.0,48.0236,48.1724,47.845,47.8748,271814.0
2025-04-01 12:30:00,48.25,48.34,48.04,48.18,265846.0,47.8748,47.9641,47.6664,47.8053,265846.0
2025-04-01 13:00:00,48.16,48.23,47.96,47.99,228364.0,47.7855,47.8549,47.587,47.6168,228364.0
2025-04-01 13:30:00,47.97,48.28,47.87,47.87,234306.0,47.5969,47.9045,47.4977,47.4977,234306.0
2025-04-01 14:00:00,47.88,47.88,47.28,47.45,280661.0,47.5076,47.5076,46.9123,47.081,280661.0
2025-04-01 14:30:00,47.44,47.58,47.3,47.51,279088.0,47.0711,47.21,46.9321,47.1405,279088.0
2025-04-01 15:00:00,47.5,47.77,47.46,47.67,271034.0,47.1306,47.3985,47.0909,47.2993,271034.0
2025-04-01 15:30:00,47.66,48.62,47.63,48.5,1770124.0,47.2893,48.2419,47.2596,48.1228,1770124.0
2025-04-02 09:30:00,47.64,48.38,47.48,47.77,219164.0,47.2695,48.0037,47.1107,47.3985,219164.0
2025-04-02 10:00:00,47.75,48.22,47.68,47.93,209974.0,47.3786,47.845,47.3092,47.5572,209974.0
2025-04-02 10:30:00,47.93,48.0,47.67,47.99,260247.0,47.5572,47.6267,47.2993,47.6168,260247.0
2025-04-02 11:00:00,47.97,48.65,47.94,48.5,270240.0,47.5969,48.2716,47.5672,48.1228,270240.0
2025-04-02 11:30:00,48.51,48.6,48.31,48.43,106566.0,48.1327,48.222,47.9343,48.0534,106566.0
2025-04-02 12:00:00,48.44,48.79,48.4,48.79,90231.0,48.0633,48.4106,48.0236,48.4106,90231.0
2025-04-02 12:30:00,48.78,49.11,48.75,49.04,219189.0,48.4006,48.7281,48.3709,48.6586,219189.0
2025-04-02 13:00:00,49.04,49.47,49.03,49.09,214061.0,48.6586,49.0853,48.6487,48.7082,214061.0
2025-04-02 13:30:00,49.08,49.09,48.67,48.8,267424.0,48.6983,48.7082,48.2915,48.4205,267424.0
2025-04-02 14:00:00,48.79,48.88,48.51,48.51,259855.0,48.4106,48.4999,48.1327,48.1327,259855.0
2025-04-02 14:30:00,48.51,48.91,48.5,48.57,235556.0,48.1327,48.5296,48.1228,48.1923,235556.0
2025-04-02 15:00:00,48.57,48.92,48.46,48.87,417216.0,48.1923,48.5395,48.0831,48.4899,417216.0
2025-04-02 15:30:00,48.89,49.17,48.8,48.93,756201.0,48.5098,48.7876,48.4205,48.5495,756201.0
2025-04-03 09:30:00,46.8,46.8,43.94,43.98,1386854.0,46.436,46.436,43.5983,43.638,1386854.0
2025-04-03 10:00:00,43.97,44.05,43.32,43.76,1083570.0,43.628,43.7074,42.9831,43.4197,1083570.0
2025-04-03 10:30:00,43.76,43.84,42.59,42.59,811023.0,43.4197,43.4991,42.2588,42.2588,811023.0
2025-04-03 11:00:00,42.59,42.77,41.62,41.72,880401.0,42.2588,42.4374,41.2963,41.3955,880401.0
2025-04-03 11:30:00,41.71,42.08,41.1,41.17,973334.0,41.3856,41.7527,40.7804,40.8498,973334.0
2025-04-03 12:00:00,41.17,41.44,40.92,41.08,864701.0,40.8498,41.1177,40.6018,40.7605,864701.0
2025-04-03 12:30:00,41.09,41.21,40.22,40.26,623491.0,40.7704,40.8895,39.9072,39.9469,623491.0
2025-04-03 13:00:00,40.26,40.32,39.57,40.17,1646718.0,39.9469,40.0064,39.2623,39.8576,1646718.0
2025-04-03 13:30:00,40.18,40.92,40.09,40.71,1102644.0,39.8675,40.6018,39.7782,40.3934,1102644.0
2025-04-03 14:00:00,40.74,41.0,40.61,40.69,1037256.0,40.4232,40.6811,40.2942,40.3735,1037256.0
2025-04-03 14:30:00,40.7,41.21,40.6,41.13,672927.0,40.3835,40.8895,40.2842,40.8101,672927.0
2025-04-03 15:00:00,41.14,41.25,40.45,40.84,1501569.0,40.82,40.9292,40.1354,40.5224,1501569.0
2025-04-03 15:30:00,40.84,41.08,40.27,40.74,6341379.0,40.5224,40.7605,39.9568,40.4232,6341379.0
2025-04-04 09:30:00,38.93,40.18,38.76,39.48,1560182.0,38.6272,39.8675,38.4586,39.173,1560182.0
2025-04-04 10:00:00,39.47,39.63,37.96,38.06,2101227.0,39.163,39.3218,37.6648,37.764,2101227.0
2025-04-04 10:30:00,38.07,38.44,37.37,37.91,1571292.0,37.7739,38.141,37.0794,37.6152,1571292.0
2025-04-04 11:00:00,37.91,39.6,37.82,38.62,1072939.0,37.6152,39.292,37.5259,38.3196,1072939.0
2025-04-04 11:30:00,38.62,38.81,37.96,38.05,842510.0,38.3196,38.5082,37.6648,37.7541,842510.0
2025-04-04 12:00:00,38.05,38.44,37.8,37.9,686960.0,37.7541,38.141,37.506,37.6052,686960.0
2025-04-04 12:30:00,37.89,38.12,37.79,37.91,574067.0,37.5953,37.8235,37.4961,37.6152,574067.0
2025-04-04 13:00:00,37.9,38.07,37.47,37.67,448254.0,37.6052,37.7739,37.1786,37.377,448254.0
2025-04-04 13:30:00,37.66,38.02,37.44,37.8,1139451.0,37.3671,37.7243,37.1488,37.506,1139451.0
2025-04-04 14:00:00,37.81,37.94,37.06,37.15,632091.0,37.5159,37.6449,36.7718,36.8611,632091.0
2025-04-04 14:30:00,37.16,37.38,36.88,37.15,757410.0,36.871,37.0893,36.5932,36.8611,757410.0
2025-04-04 15:00:00,37.14,37.41,36.98,37.14,1089024.0,36.8512,37.1191,36.6924,36.8512,1089024.0
2025-04-04 15:30:00,37.15,37.46,36.1,36.25,4203493.0,36.8611,37.1687,35.8192,35.9681,4203493.0
2025-04-07 09:30:00,35.78,36.84,34.12,36.8,1854865.0,35.5017,36.5535,33.8546,36.5138,1854865.0
2025-04-07 10:00:00,36.79,40.0,36.53,36.75,2009106.0,36.5039,39.6889,36.2459,36.4642,2009106.0
2025-04-07 10:30:00,36.76,38.62,35.98,38.27,981049.0,36.4741,38.3196,35.7002,37.9724,981049.0
2025-04-07 11:00:00,38.27,38.73,36.75,36.9,851092.0,37.9724,38.4288,36.4642,36.613,851092.0
2025-04-07 11:30:00,36.92,38.33,36.91,37.13,582309.0,36.6329,38.0319,36.6229,36.8412,582309.0
2025-04-07 12:00:00,37.12,37.54,36.53,37.52,565892.0,36.8313,37.248,36.2459,37.2282,565892.0
2025-04-07 12:30:00,37.52,37.86,36.73,36.97,694004.0,37.2282,37.5656,36.4443,36.6825,694004.0
2025-04-07 13:00:00,36.97,38.06,36.96,38.04,821117.0,36.6825,37.764,36.6726,37.7442,821117.0
2025-04-07 13:30:00,38.02,38.86,37.65,38.79,928404.0,37.7243,38.5578,37.3572,38.4883,928404.0
2025-04-07 14:00:00,38.81,39.29,38.34,38.41,1060089.0,38.5082,38.9844,38.0418,38.1113,1060089.0
2025-04-07 14:30:00,38.45,39.22,38.24,38.32,760880.0,38.151,38.915,37.9426,38.022,760880.0
2025-04-07 15:00:00,38.3,38.76,37.87,37.88,1032764.0,38.0021,38.4586,37.5755,37.5854,1032764.0
2025-04-07 15:30:00,37.89,38.67,37.74,38.13,2302055.0,37.5953,38.3693,37.4465,37.8335,2302055.0
2025-04-08 09:30:00,39.76,39.98,38.25,38.86,1153781.0,39.4508,39.6691,37.9525,38.5578,1153781.0
2025-04-08 10:00:00,38.89,39.23,38.49,38.97,535293.0,38.5875,38.9249,38.1907,38.6669,535293.0
2025-04-08 10:30:00,38.97,39.13,38.09,38.18,591469.0,38.6669,38.8257,37.7938,37.8831,591469.0
2025-04-08 11:00:00,38.19,38.53,37.83,37.84,464795.0,37.893,38.2303,37.5358,37.5457,464795.0
2025-04-08 11:30:00,37.84,38.73,37.83,38.66,312241.0,37.5457,38.4288,37.5358,38.3593,312241.0
2025-04-08 12:00:00,38.64,38.92,38.29,38.52,514859.0,38.3395,38.6173,37.9922,38.2204,514859.0
2025-04-08 12:30:00,38.54,38.58,37.07,37.08,631037.0,38.2403,38.28,36.7817,36.7916,631037.0
2025-04-08 13:00:00,37.08,37.39,36.57,36.66,460939.0,36.7916,37.0992,36.2856,36.3749,460939.0
2025-04-08 13:30:00,36.64,37.49,36.56,37.15,394602.0,36.355,37.1984,36.2757,36.8611,394602.0
2025-04-08 14:00:00,37.13,37.31,36.65,36.66,297276.0,36.8412,37.0198,36.365,36.3749,297276.0
2025-04-08 14:30:00,36.66,37.42,36.2,36.2,649342.0,36.3749,37.129,35.9185,35.9185,649342.0
2025-04-08 15:00:00,36.2,36.3,34.94,35.14,906802.0,35.9185,36.0177,34.6683,34.8667,906802.0
2025-04-08 15:30:00,35.12,35.43,34.14,35.36,2616509.0,34.8469,35.1545,33.8745,35.085,2616509.0
2025-04-09 09:30:00,35.4,36.33,35.1,35.6,962445.0,35.1247,36.0475,34.827,35.3231,962445.0
2025-04-09 10:00:00,35.59,36.18,35.23,35.95,828812.0,35.3132,35.8986,34.956,35.6704,828812.0
2025-04-09 10:30:00,35.98,36.36,35.47,35.6,680142.0,35.7002,36.0772,35.1941,35.3231,680142.0
2025-04-09 11:00:00,35.6,36.28,35.54,35.91,539494.0,35.3231,35.9978,35.2636,35.6307,539494.0
2025-04-09 11:30:00,35.92,36.04,35.41,35.76,486745.0,35.6406,35.7597,35.1346,35.4819,486745.0
2025-04-09 12:00:00,35.74,36.44,35.7,36.22,506740.0,35.462,36.1566,35.4224,35.9383,506740.0
2025-04-09 12:30:00,36.22,36.57,36.14,36.38,483106.0,35.9383,36.2856,35.8589,36.0971,483106.0
2025-04-09 13:00:00,36.38,41.13,36.33,39.67,1585827.0,36.0971,40.8101,36.0475,39.3615,1585827.0
2025-04-09 13:30:00,39.67,42.7,39.56,42.45,1741951.0,39.3615,42.3679,39.2523,42.1199,1741951.0
2025-04-09 14:00:00,42.45,44.68,42.44,44.31,1502949.0,42.1199,44.3325,42.1099,43.9654,1502949.0
2025-04-09 14:30:00,44.32,44.75,42.34,42.34,968579.0,43.9753,44.402,42.0107,42.0107,968579.0
2025-04-09 15:00:00,42.33,44.37,42.16,44.31,1380557.0,42.0008,44.0249,41.8321,43.9654,1380557.0
2025-04-09 15:30:00,44.26,45.58,43.87,44.84,4631353.0,43.9158,45.2255,43.5288,44.4913,4631353.0
2025-04-10 09:30:00,41.37,41.6,39.95,39.96,2067287.0,41.0483,41.2765,39.6393,39.6492,2067287.0
2025-04-10 10:00:00,39.96,40.93,39.34,40.33,1489740.0,39.6492,40.6117,39.034,40.0163,1489740.0
2025-04-10 10:30:00,40.34,40.63,39.55,39.59,826387.0,40.0263,40.314,39.2424,39.2821,826387.0
2025-04-10 11:00:00,39.58,40.07,39.06,39.08,876924.0,39.2722,39.7584,38.7562,38.7761,876924.0
2025-04-10 11:30:00,39.1,39.24,38.64,39.05,1036249.0,38.7959,38.9348,38.3395,38.7463,1036249.0
2025-04-10 12:00:00,39.05,39.27,37.52,37.76,1437805.0,38.7463,38.9646,37.2282,37.4663,1437805.0
2025-04-10 12:30:00,37.76,39.38,37.69,39.24,1085871.0,37.4663,39.0737,37.3969,38.9348,1085871.0
2025-04-10 13:00:00,39.22,39.58,37.4,37.99,934988.0,38.915,39.2722,37.1091,37.6945,934988.0
2025-04-10 13:30:00,37.99,38.82,37.92,38.46,534240.0,37.6945,38.5181,37.6251,38.1609,534240.0
2025-04-10 14:00:00,38.45,39.01,38.01,38.94,630063.0,38.151,38.7066,37.7144,38.6372,630063.0
2025-04-10 14:30:00,38.96,39.16,38.29,38.61,479490.0,38.657,38.8554,37.9922,38.3097,479490.0
2025-04-10 15:00:00,38.59,38.99,38.04,38.08,995426.0,38.2899,38.6868,37.7442,37.7838,995426.0
2025-04-10 15:30:00,38.09,38.97,37.89,38.82,2940124.0,37.7938,38.6669,37.5953,38.5181,2940124.0
2025-04-11 09:30:00,36.96,37.37,35.47,36.6,3061799.0,36.6726,37.0794,35.1941,36.3154,3061799.0
2025-04-11 10:00:00,36.57,37.01,36.0,36.2,1569429.0,36.2856,36.7222,35.72,35.9185,1569429.0
2025-04-11 10:30:00,36.2,37.03,36.02,36.45,1196988.0,35.9185,36.742,35.7399,36.1665,1196988.0
2025-04-11 11:00:00,36.45,37.07,36.27,36.71,697358.0,36.1665,36.7817,35.9879,36.4245,697358.0
2025-04-11 11:30:00,36.7,37.29,36.61,37.2,458460.0,36.4146,37.0,36.3253,36.9107,458460.0
2025-04-11 12:00:00,37.2,37.54,36.96,37.07,538986.0,36.9107,37.248,36.6726,36.7817,538986.0
2025-04-11 12:30:00,37.07,38.12,37.07,37.94,575091.0,36.7817,37.8235,36.7817,37.6449,575091.0
2025-04-11 13:00:00,37.93,38.05,37.37,37.39,489388.0,37.635,37.7541,37.0794,37.0992,489388.0
2025-04-11 13:30:00,37.4,38.57,37.33,38.32,740553.0,37.1091,38.27,37.0397,38.022,740553.0
2025-04-11 14:00:00,38.32,38.59,37.85,37.98,528557.0,38.022,38.2899,37.5556,37.6846,528557.0
2025-04-11 14:30:00,37.98,38.57,37.93,38.14,404970.0,37.6846,38.27,37.635,37.8434,404970.0
2025-04-11 15:00:00,38.14,38.86,38.14,38.62,532938.0,37.8434,38.5578,37.8434,38.3196,532938.0
2025-04-11 15:30:00,38.61,38.92,38.32,38.67,2207341.0,38.3097,38.6173,38.022,38.3693,2207341.0
2025-04-14 09:30:00,40.06,40.16,39.26,39.32,691243.0,39.7484,39.8477,38.9547,39.0142,691243.0
2025-04-14 10:00:00,39.34,40.31,39.15,40.25,529785.0,39.034,39.9965,38.8455,39.937,529785.0
2025-04-14 10:30:00,40.28,40.31,39.7,39.71,310842.0,39.9667,39.9965,39.3912,39.4012,310842.0
2025-04-14 11:00:00,39.71,39.74,39.04,39.04,316833.0,39.4012,39.4309,38.7364,38.7364,316833.0
2025-04-14 11:30:00,39.04,39.2,38.35,38.4,274169.0,38.7364,38.8951,38.0517,38.1014,274169.0
2025-04-14 12:00:00,38.42,38.86,38.25,38.61,383923.0,38.1212,38.5578,37.9525,38.3097,383923.0
2025-04-14 12:30:00,38.61,39.11,38.6,38.65,238664.0,38.3097,38.8058,38.2998,38.3494,238664.0
2025-04-14 13:00:00,38.66,39.25,38.64,38.76,347611.0,38.3593,38.9447,38.3395,38.4586,347611.0
2025-04-14 13:30:00,38.75,39.09,38.7,38.97,325991.0,38.4486,38.786,38.399,38.6669,325991.0
2025-04-14 14:00:00,38.97,39.34,38.95,39.27,222901.0,38.6669,39.034,38.6471,38.9646,222901.0
2025-04-14 14:30:00,39.27,39.54,39.2,39.27,270512.0,38.9646,39.2325,38.8951,38.9646,270512.0
2025-04-14 15:00:00,39.27,39.56,39.13,39.23,408967.0,38.9646,39.2523,38.8257,38.9249,408967.0
2025-04-14 15:30:00,39.21,39.28,38.85,38.87,1174374.0,38.9051,38.9745,38.5479,38.5677,1174374.0
2025-04-15 09:30:00,39.09,39.56,38.88,39.3,251138.0,38.786,39.2523,38.5776,38.9944,251138.0
2025-04-15 10:00:00,39.3,39.61,38.79,38.93,190741.0,38.9944,39.3019,38.4883,38.6272,190741.0
2025-04-15 10:30:00,38.93,39.09,38.65,38.74,207593.0,38.6272,38.786,38.3494,38.4387,207593.0
2025-04-15 11:00:00,38.73,38.85,38.5,38.68,235051.0,38.4288,38.5479,38.2006,38.3792,235051.0
2025-04-15 11:30:00,38.67,38.93,38.65,38.74,142427.0,38.3693,38.6272,38.3494,38.4387,142427.0
2025-04-15 12:00:00,38.74,38.97,38.67,38.85,225727.0,38.4387,38.6669,38.3693,38.5479,225727.0
2025-04-15 12:30:00,38.83,39.03,38.41,38.52,177358.0,38.528,38.7265,38.1113,38.2204,177358.0
2025-04-15 13:00:00,38.51,38.66,38.31,38.37,344678.0,38.2105,38.3593,38.0121,38.0716,344678.0
2025-04-15 13:30:00,38.39,38.66,38.35,38.5,173994.0,38.0914,38.3593,38.0517,38.2006,173994.0
2025-04-15 14:00:00,38.5,38.59,38.35,38.53,295704.0,38.2006,38.2899,38.0517,38.2303,295704.0
2025-04-15 14:30:00,38.53,38.82,38.53,38.71,320625.0,38.2303,38.5181,38.2303,38.4089,320625.0
2025-04-15 15:00:00,38.69,38.75,38.57,38.71,362428.0,38.3891,38.4486,38.27,38.4089,362428.0
2025-04-15 15:30:00,38.71,38.88,38.63,38.73,836508.0,38.4089,38.5776,38.3296,38.4288,836508.0
2025-04-16 09:30:00,37.33,38.16,37.04,37.41,451772.0,37.0397,37.8632,36.7519,37.1191,451772.0
2025-04-16 10:00:00,37.41,38.25,37.37,38.05,496592.0,37.1191,37.9525,37.0794,37.7541,496592.0
2025-04-16 10:30:00,38.02,38.16,37.89,38.01,265614.0,37.7243,37.8632,37.5953,37.7144,265614.0
2025-04-16 11:00:00,38.0,38.4,37.83,38.3,548177.0,37.7045,38.1014,37.5358,38.0021,548177.0
2025-04-16 11:30:00,38.31,38.33,37.61,37.67,189541.0,38.0121,38.0319,37.3175,37.377,189541.0
2025-04-16 12:00:00,37.67,37.82,37.63,37.71,171751.0,37.377,37.5259,37.3373,37.4167,171751.0
2025-04-16 12:30:00,37.7,37.88,37.67,37.72,185621.0,37.4068,37.5854,37.377,37.4266,185621.0
2025-04-16 13:00:00,37.72,38.02,37.64,37.93,282939.0,37.4266,37.7243,37.3473,37.635,282939.0
2025-04-16 13:30:00,37.93,37.93,37.21,37.27,626643.0,37.635,37.635,36.9206,36.9801,626643.0
2025-04-16 14:00:00,37.25,37.59,37.25,37.47,380003.0,36.9603,37.2977,36.9603,37.1786,380003.0
2025-04-16 14:30:00,37.46,37.52,36.85,36.87,395438.0,37.1687,37.2282,36.5634,36.5833,395438.0
2025-04-16 15:00:00,36.87,36.95,36.32,36.48,1162783.0,36.5833,36.6626,36.0375,36.1963,1162783.0
2025-04-16 15:30:00,36.48,38.06,36.48,37.95,2135961.0,36.1963,37.764,36.1963,37.6549,2135961.0
2025-04-17 09:30:00,38.68,38.68,37.77,37.91,419541.0,38.3792,38.3792,37.4763,37.6152,419541.0
2025-04-17 10:00:00,37.9,38.08,37.72,37.8,256817.0,37.6052,37.7838,37.4266,37.506,256817.0
2025-04-17 10:30:00,37.81,38.25,37.75,37.88,232861.0,37.5159,37.9525,37.4564,37.5854,232861.0
2025-04-17 11:00:00,37.85,38.19,37.76,37.8,214588.0,37.5556,37.893,37.4663,37.506,214588.0
2025-04-17 11:30:00,37.82,38.08,37.7,37.72,93310.0,37.5259,37.7838,37.4068,37.4266,93310.0
2025-04-17 12:00:00,37.74,38.5,37.58,38.45,732946.0,37.4465,38.2006,37.2877,38.151,732946.0
2025-04-17 12:30:00,38.45,38.59,38.11,38.49,377767.0,38.151,38.2899,37.8136,38.1907,377767.0
2025-04-17 13:00:00,38.51,38.54,38.17,38.22,164870.0,38.2105,38.2403,37.8731,37.9228,164870.0
2025-04-17 13:30:00,38.24,38.69,38.24,38.49,255974.0,37.9426,38.3891,37.9426,38.1907,255974.0
2025-04-17 14:00:00,38.48,38.69,38.44,38.58,172342.0,38.1807,38.3891,38.141,38.28,172342.0
2025-04-17 14:30:00,38.59,38.71,38.28,38.28,330875.0,38.2899,38.4089,37.9823,37.9823,330875.0
2025-04-17 15:00:00,38.28,38.41,38.12,38.33,234139.0,37.9823,38.1113,37.8235,38.0319,234139.0
2025-04-17 15:30:00,38.33,38.62,38.32,38.55,1153770.0,38.0319,38.3196,38.022,38.2502,1153770.0
2025-04-21 09:30:00,37.62,38.51,37.41,38.24,866986.0,37.3274,38.2105,37.1191,37.9426,866986.0
2025-04-21 10:00:00,38.23,38.5,38.07,38.19,771136.0,37.9327,38.2006,37.7739,37.893,771136.0
2025-04-21 10:30:00,38.2,38.61,38.08,38.1,748981.0,37.9029,38.3097,37.7838,37.8037,748981.0
2025-04-21 11:00:00,38.15,38.33,37.97,38.2,452430.0,37.8533,38.0319,37.6747,37.9029,452430.0
2025-04-21 11:30:00,38.2,38.2,37.93,37.94,386185.0,37.9029,37.9029,37.635,37.6449,386185.0
2025-04-21 12:00:00,37.93,38.33,37.93,38.33,438525.0,37.635,38.0319,37.635,38.0319,438525.0
2025-04-21 12:30:00,38.33,38.72,38.27,38.34,603526.0,38.0319,38.4189,37.9724,38.0418,603526.0
2025-04-21 13:00:00,38.34,38.57,38.2,38.51,618914.0,38.0418,38.27,37.9029,38.2105,618914.0
2025-04-21 13:30:00,38.5,38.76,38.5,38.66,1014921.0,38.2006,38.4586,38.2006,38.3593,1014921.0
2025-04-21 14:00:00,38.65,38.73,38.45,38.67,495594.0,38.3494,38.4288,38.151,38.3693,495594.0
2025-04-21 14:30:00,38.67,38.82,38.58,38.8,552678.0,38.3693,38.5181,38.28,38.4982,552678.0
2025-04-21 15:00:00,38.8,39.04,38.71,38.79,791664.0,38.4982,38.7364,38.4089,38.4883,791664.0
2025-04-21 15:30:00,38.8,39.53,38.77,39.42,2037029.0,38.4982,39.2226,38.4685,39.1134,2037029.0
2025-04-22 09:30:00,39.86,41.06,39.66,40.8,723956.0,39.55,40.7407,39.3516,40.4827,723956.0
2025-04-22 10:00:00,40.81,40.85,40.18,40.26,415997.0,40.4926,40.5323,39.8675,39.9469,415997.0
2025-04-22 10:30:00,40.26,40.4,40.1,40.35,519411.0,39.9469,40.0858,39.7881,40.0362,519411.0
2025-04-22 11:00:00,40.37,40.69,40.36,40.44,271777.0,40.056,40.3735,40.0461,40.1255,271777.0
2025-04-22 11:30:00,40.43,40.53,40.22,40.48,370432.0,40.1156,40.2148,39.9072,40.1652,370432.0
2025-04-22 12:00:00,40.51,40.96,40.49,40.81,430654.0,40.1949,40.6414,40.1751,40.4926,430654.0
2025-04-22 12:30:00,40.79,40.86,40.41,40.51,187720.0,40.4728,40.5422,40.0957,40.1949,187720.0
2025-04-22 13:00:00,40.5,40.6,39.9,39.99,354021.0,40.185,40.2842,39.5897,39.679,354021.0
2025-04-22 13:30:00,39.99,40.26,39.91,40.07,192297.0,39.679,39.9469,39.5996,39.7584,192297.0
2025-04-22 14:00:00,40.07,40.24,39.94,40.16,207537.0,39.7584,39.927,39.6294,39.8477,207537.0
2025-04-22 14:30:00,40.16,40.24,40.09,40.23,159550.0,39.8477,39.927,39.7782,39.9171,159550.0
2025-04-22 15:00:00,40.24,40.37,39.77,39.77,236748.0,39.927,40.056,39.4607,39.4607,236748.0
2025-04-22 15:30:00,39.77,40.36,39.58,40.3,1150176.0,39.4607,40.0461,39.2722,39.9866,1150176.0
2025-04-23 09:30:00,42.77,43.37,41.95,42.61,960793.0,42.4374,43.0327,41.6238,42.2786,960793.0
2025-04-23 10:00:00,42.63,43.32,42.3,42.93,547732.0,42.2985,42.9831,41.971,42.5961,547732.0
2025-04-23 10:30:00,42.92,43.24,42.61,42.72,348510.0,42.5862,42.9037,42.2786,42.3878,348510.0
2025-04-23 11:00:00,42.71,43.15,42.37,42.46,432374.0,42.3778,42.8144,42.0405,42.1298,432374.0
2025-04-23 11:30:00,42.49,42.69,42.08,42.26,150575.0,42.1596,42.358,41.7527,41.9313,150575.0
2025-04-23 12:00:00,42.25,42.37,41.94,42.19,124837.0,41.9214,42.0405,41.6138,41.8619,124837.0
2025-04-23 12:30:00,42.21,42.66,42.15,42.57,155753.0,41.8817,42.3282,41.8222,42.2389,155753.0
2025-04-23 13:00:00,42.58,42.81,42.18,42.56,207121.0,42.2489,42.4771,41.852,42.229,207121.0
2025-04-23 13:30:00,42.57,42.78,42.33,42.73,198260.0,42.2389,42.4473,42.0008,42.3977,198260.0
2025-04-23 14:00:00,42.73,42.9,42.56,42.6,267779.0,42.3977,42.5664,42.229,42.2687,267779.0
2025-04-23 14:30:00,42.61,42.72,42.27,42.31,195770.0,42.2786,42.3878,41.9413,41.981,195770.0
2025-04-23 15:00:00,42.32,42.39,41.83,41.89,259134.0,41.9909,42.0603,41.5047,41.5642,259134.0
2025-04-23 15:30:00,41.88,42.18,41.63,41.86,1177410.0,41.5543,41.852,41.3062,41.5345,1177410.0
2025-04-24 09:30:00,44.36,45.73,44.12,45.57,2612302.0,44.015,45.3744,43.7769,45.2156,2612302.0
2025-04-24 10:00:00,45.56,46.45,45.48,46.41,1415754.0,45.2057,46.0888,45.1263,46.0491,1415754.0
2025-04-24 10:30:00,46.39,46.39,45.6,45.97,746314.0,46.0292,46.0292,45.2454,45.6125,746314.0
2025-04-24 11:00:00,45.97,46.24,45.85,46.07,514856.0,45.6125,45.8804,45.4934,45.7117,514856.0
2025-04-24 11:30:00,46.03,46.29,45.83,45.96,979681.0,45.672,45.93,45.4736,45.6026,979681.0
2025-04-24 12:00:00,45.99,46.37,45.99,46.29,557602.0,45.6323,46.0094,45.6323,45.93,557602.0
2025-04-24 12:30:00,46.31,47.15,46.31,47.02,535459.0,45.9498,46.7833,45.9498,46.6543,535459.0
2025-04-24 13:00:00,47.02,47.11,46.67,46.9,1331528.0,46.6543,46.7436,46.307,46.5353,1331528.0
2025-04-24 13:30:00,46.89,47.28,46.88,47.09,459048.0,46.5253,46.9123,46.5154,46.7238,459048.0
2025-04-24 14:00:00,47.08,47.16,46.8,46.93,512600.0,46.7139,46.7932,46.436,46.565,512600.0
2025-04-24 14:30:00,46.92,47.01,46.8,46.83,432562.0,46.5551,46.6444,46.436,46.4658,432562.0
2025-04-24 15:00:00,46.83,47.02,46.35,46.8,636895.0,46.4658,46.6543,45.9895,46.436,636895.0
2025-04-24 15:30:00,46.81,47.33,46.62,47.1,1754860.0,46.446,46.9619,46.2574,46.7337,1754860.0
2025-04-25 09:30:00,46.2,46.94,46.07,46.11,575273.0,45.8407,46.5749,45.7117,45.7514,575273.0
2025-04-25 10:00:00,46.15,46.71,46.15,46.41,335245.0,45.7911,46.3467,45.7911,46.0491,335245.0
2025-04-25 10:30:00,46.39,46.91,46.3,46.75,310888.0,46.0292,46.5452,45.9399,46.3864,310888.0
2025-04-25 11:00:00,46.77,46.77,46.46,46.54,127246.0,46.4063,46.4063,46.0987,46.1781,127246.0
2025-04-25 11:30:00,46.54,46.61,46.31,46.43,293217.0,46.1781,46.2475,45.9498,46.0689,293217.0
2025-04-25 12:00:00,46.44,46.75,46.39,46.71,147617.0,46.0788,46.3864,46.0292,46.3467,147617.0
2025-04-25 12:30:00,46.69,46.96,46.69,46.91,146642.0,46.3269,46.5948,46.3269,46.5452,146642.0
2025-04-25 13:00:00,46.91,47.5,46.89,47.47,183192.0,46.5452,47.1306,46.5253,47.1008,183192.0
2025-04-25 13:30:00,47.46,47.47,46.64,46.88,276374.0,47.0909,47.1008,46.2773,46.5154,276374.0
2025-04-25 14:00:00,46.88,47.02,46.75,46.95,216079.0,46.5154,46.6543,46.3864,46.5849,216079.0
2025-04-25 14:30:00,46.95,47.15,46.93,46.94,110848.0,46.5849,46.7833,46.565,46.5749,110848.0
2025-04-25 15:00:00,46.94,47.0,46.82,46.88,145944.0,46.5749,46.6345,46.4559,46.5154,145944.0
2025-04-25 15:30:00,46.87,47.01,46.58,46.88,926604.0,46.5055,46.6444,46.2177,46.5154,926604.0
2025-04-28 09:30:00,46.66,47.85,46.55,47.27,265405.0,46.2971,47.4779,46.188,46.9024,265405.0
2025-04-28 10:00:00,47.3,47.62,47.07,47.31,280965.0,46.9321,47.2497,46.7039,46.9421,280965.0
2025-04-28 10:30:00,47.33,47.5,46.77,46.8,214613.0,46.9619,47.1306,46.4063,46.436,214613.0
2025-04-28 11:00:00,46.82,47.01,46.33,46.37,322587.0,46.4559,46.6444,45.9697,46.0094,322587.0
2025-04-28 11:30:00,46.35,46.86,46.33,46.73,330286.0,45.9895,46.4956,45.9697,46.3666,330286.0
2025-04-28 12:00:00,46.74,46.75,46.05,46.12,211996.0,46.3765,46.3864,45.6919,45.7613,211996.0
2025-04-28 12:30:00,46.13,46.38,46.1,46.16,173908.0,45.7712,46.0193,45.7415,45.801,173908.0
2025-04-28 13:00:00,46.15,46.28,45.9,46.12,224050.0,45.7911,45.9201,45.543,45.7613,224050.0
2025-04-28 13:30:00,46.13,46.34,46.1,46.29,175341.0,45.7712,45.9796,45.7415,45.93,175341.0
2025-04-28 14:00:00,46.3,46.78,46.28,46.69,200916.0,45.9399,46.4162,45.9201,46.3269,200916.0
2025-04-28 14:30:00,46.7,46.92,46.66,46.82,190845.0,46.3368,46.5551,46.2971,46.4559,190845.0
2025-04-28 15:00:00,46.82,46.99,46.76,46.95,466562.0,46.4559,46.6246,46.3963,46.5849,466562.0
2025-04-28 15:30:00,46.94,47.11,46.84,47.02,913953.0,46.5749,46.7436,46.4757,46.6543,913953.0
2025-04-29 09:30:00,45.81,46.72,45.5,46.3,645971.0,45.4537,46.3567,45.1461,45.9399,645971.0
2025-04-29 10:00:00,46.31,46.59,46.13,46.16,443003.0,45.9498,46.2277,45.7712,45.801,443003.0
2025-04-29 10:30:00,46.12,46.59,46.1,46.47,186006.0,45.7613,46.2277,45.7415,46.1086,186006.0
2025-04-29 11:00:00,46.47,46.56,46.12,46.3,230125.0,46.1086,46.1979,45.7613,45.9399,230125.0
2025-04-29 11:30:00,46.3,46.38,46.11,46.19,168036.0,45.9399,46.0193,45.7514,45.8308,168036.0
2025-04-29 12:00:00,46.22,46.43,46.18,46.22,106784.0,45.8605,46.0689,45.8209,45.8605,106784.0
2025-04-29 12:30:00,46.2,46.35,45.77,45.86,123557.0,45.8407,45.9895,45.414,45.5033,123557.0
2025-04-29 13:00:00,45.87,46.17,45.82,46.1,121780.0,45.5133,45.8109,45.4637,45.7415,121780.0
2025-04-29 13:30:00,46.1,46.5,46.07,46.41,129438.0,45.7415,46.1384,45.7117,46.0491,129438.0
2025-04-29 14:00:00,46.42,46.66,46.33,46.49,322322.0,46.059,46.2971,45.9697,46.1284,322322.0
2025-04-29 14:30:00,46.49,46.69,46.35,46.36,205620.0,46.1284,46.3269,45.9895,45.9995,205620.0
2025-04-29 15:00:00,46.35,46.42,46.21,46.26,256705.0,45.9895,46.059,45.8506,45.9002,256705.0
2025-04-29 15:30:00,46.26,46.29,45.74,45.91,1880685.0,45.9002,45.93,45.3843,45.553,1880685.0
2025-04-30 09:30:00,44.54,44.94,44.17,44.33,593082.0,44.1936,44.5905,43.8265,43.9852,593082.0
2025-04-30 10:00:00,44.31,45.38,44.28,45.33,480727.0,43.9654,45.0271,43.9356,44.9775,480727.0
2025-04-30 10:30:00,45.31,45.52,45.05,45.14,142294.0,44.9576,45.166,44.6996,44.7889,142294.0
2025-04-30 11:00:00,45.15,45.51,45.11,45.43,175613.0,44.7989,45.1561,44.7592,45.0767,175613.0
2025-04-30 11:30:00,45.42,45.57,45.33,45.39,158723.0,45.0668,45.2156,44.9775,45.037,158723.0
2025-04-30 12:00:00,45.37,45.48,44.99,45.06,176374.0,45.0172,45.1263,44.6401,44.7096,176374.0
2025-04-30 12:30:00,45.05,45.23,44.95,45.15,141230.0,44.6996,44.8782,44.6004,44.7989,141230.0
2025-04-30 13:00:00,45.14,45.22,44.89,45.22,128794.0,44.7889,44.8683,44.5409,44.8683,128794.0
2025-04-30 13:30:00,45.21,45.55,45.19,45.47,277131.0,44.8584,45.1958,44.8386,45.1164,277131.0
2025-04-30 14:00:00,45.47,46.0,45.29,45.86,286167.0,45.1164,45.6423,44.9378,45.5033,286167.0
2025-04-30 14:30:00,45.87,46.01,45.66,45.8,199358.0,45.5133,45.6522,45.3049,45.4438,199358.0
2025-04-30 15:00:00,45.8,45.96,45.75,45.8,240071.0,45.4438,45.6026,45.3942,45.4438,240071.0
2025-04-30 15:30:00,45.8,46.24,45.74,46.09,1314332.0,45.4438,45.8804,45.3843,45.7316,1314332.0
2025-05-01 09:30:00,47.09,47.2,45.6,45.64,496360.0,46.7238,46.8329,45.2454,45.2851,496360.0
2025-05-01 10:00:00,45.68,46.35,45.68,46.23,434247.0,45.3247,45.9895,45.3247,45.8705,434247.0
2025-05-01 10:30:00,46.21,46.37,45.99,46.35,238795.0,45.8506,46.0094,45.6323,45.9895,238795.0
2025-05-01 11:00:00,46.35,46.79,46.25,46.67,301342.0,45.9895,46.4261,45.8903,46.307,301342.0
2025-05-01 11:30:00,46.67,46.71,45.94,46.07,262502.0,46.307,46.3467,45.5827,45.7117,262502.0
2025-05-01 12:00:00,46.09,46.37,45.98,46.35,310700.0,45.7316,46.0094,45.6224,45.9895,310700.0
2025-05-01 12:30:00,46.35,46.49,46.26,46.41,154576.0,45.9895,46.1284,45.9002,46.0491,154576.0
2025-05-01 13:00:00,46.41,46.75,46.4,46.63,254141.0,46.0491,46.3864,46.0391,46.2674,254141.0
2025-05-01 13:30:00,46.63,46.73,46.45,46.57,325523.0,46.2674,46.3666,46.0888,46.2078,325523.0
2025-05-01 14:00:00,46.57,46.68,46.33,46.43,332230.0,46.2078,46.317,45.9697,46.0689,332230.0
2025-05-01 14:30:00,46.44,46.56,46.37,46.39,285259.0,46.0788,46.1979,46.0094,46.0292,285259.0
2025-05-01 15:00:00,46.39,46.57,46.33,46.56,512879.0,46.0292,46.2078,45.9697,46.1979,512879.0
2025-05-01 15:30:00,46.56,46.6,45.87,45.97,1607439.0,46.1979,46.2376,45.5133,45.6125,1607439.0
2025-05-02 09:30:00,47.23,48.06,47.11,47.34,477597.0,46.8627,47.6862,46.7436,46.9718,477597.0
2025-05-02 10:00:00,47.34,48.01,47.31,47.8,374825.0,46.9718,47.6366,46.9421,47.4283,374825.0
2025-05-02 10:30:00,47.8,47.89,47.53,47.7,255832.0,47.4283,47.5176,47.1604,47.329,255832.0
2025-05-02 11:00:00,47.73,47.88,47.48,47.5,326374.0,47.3588,47.5076,47.1107,47.1306,326374.0
2025-05-02 11:30:00,47.51,47.95,47.35,47.94,344873.0,47.1405,47.5771,46.9818,47.5672,344873.0
2025-05-02 12:00:00,47.92,48.37,47.88,48.08,288439.0,47.5473,47.9938,47.5076,47.7061,288439.0
2025-05-02 12:30:00,48.07,48.53,48.06,48.28,203453.0,47.6962,48.1526,47.6862,47.9045,203453.0
2025-05-02 13:00:00,48.27,48.29,47.91,48.14,200048.0,47.8946,47.9144,47.5374,47.7656,200048.0
2025-05-02 13:30:00,48.13,48.13,47.64,47.68,225970.0,47.7557,47.7557,47.2695,47.3092,225970.0
2025-05-02 14:00:00,47.68,48.16,47.67,48.1,234712.0,47.3092,47.7855,47.2993,47.7259,234712.0
2025-05-02 14:30:00,48.11,48.26,47.89,47.98,294756.0,47.7358,47.8847,47.5176,47.6069,294756.0
2025-05-02 15:00:00,47.97,48.07,47.8,48.05,642199.0,47.5969,47.6962,47.4283,47.6763,642199.0
2025-05-02 15:30:00,48.04,48.05,47.64,47.89,1148728.0,47.6664,47.6763,47.2695,47.5176,1148728.0
2025-05-05 09:30:00,47.12,47.56,46.84,47.41,403859.0,46.7535,47.1901,46.4757,47.0413,403859.0
2025-05-05 10:00:00,47.43,47.96,47.43,47.73,273436.0,47.0611,47.587,47.0611,47.3588,273436.0
2025-05-05 10:30:00,47.71,47.95,47.55,47.86,307247.0,47.339,47.5771,47.1802,47.4878,307247.0
2025-05-05 11:00:00,47.85,47.97,47.72,47.86,228115.0,47.4779,47.5969,47.3489,47.4878,228115.0
2025-05-05 11:30:00,47.87,47.91,47.62,47.76,202161.0,47.4977,47.5374,47.2497,47.3886,202161.0
2025-05-05 12:00:00,47.75,47.82,47.53,47.63,145388.0,47.3786,47.4481,47.1604,47.2596,145388.0
2025-05-05 12:30:00,47.64,47.91,47.59,47.88,208329.0,47.2695,47.5374,47.2199,47.5076,208329.0
2025-05-05 13:00:00,47.87,47.93,47.73,47.77,244383.0,47.4977,47.5572,47.3588,47.3985,244383.0
2025-05-05 13:30:00,47.77,48.04,47.76,47.97,152686.0,47.3985,47.6664,47.3886,47.5969,152686.0
2025-05-05 14:00:00,47.97,48.16,47.94,48.12,192841.0,47.5969,47.7855,47.5672,47.7458,192841.0
2025-05-05 14:30:00,48.12,48.33,48.11,48.14,243594.0,47.7458,47.9541,47.7358,47.7656,243594.0
2025-05-05 15:00:00,48.14,48.14,47.78,47.81,268518.0,47.7656,47.7656,47.4084,47.4382,268518.0
2025-05-05 15:30:00,47.81,48.01,47.71,47.77,1070391.0,47.4382,47.6366,47.339,47.3985,1070391.0
2025-05-06 09:30:00,46.95,47.63,46.68,46.94,336952.0,46.5849,47.2596,46.317,46.5749,336952.0
2025-05-06 10:00:00,46.94,47.34,46.89,47.21,226775.0,46.5749,46.9718,46.5253,46.8428,226775.0
2025-05-06 10:30:00,47.22,47.22,46.88,47.02,158292.0,46.8528,46.8528,46.5154,46.6543,158292.0
2025-05-06 11:00:00,47.01,47.18,46.87,47.16,129777.0,46.6444,46.8131,46.5055,46.7932,129777.0
2025-05-06 11:30:00,47.16,47.35,47.09,47.3,200508.0,46.7932,46.9818,46.7238,46.9321,200508.0
2025-05-06 12:00:00,47.31,47.69,47.19,47.38,160803.0,46.9421,47.3191,46.823,47.0115,160803.0
2025-05-06 12:30:00,47.36,47.54,47.0,47.01,142047.0,46.9917,47.1703,46.6345,46.6444,142047.0
2025-05-06 13:00:00,47.02,47.15,46.8,46.87,112950.0,46.6543,46.7833,46.436,46.5055,112950.0
2025-05-06 13:30:00,46.86,47.05,46.86,46.91,69799.0,46.4956,46.6841,46.4956,46.5452,69799.0
2025-05-06 14:00:00,46.91,47.28,46.89,47.24,223829.0,46.5452,46.9123,46.5253,46.8726,223829.0
2025-05-06 14:30:00,47.24,47.36,47.14,47.33,193679.0,46.8726,46.9917,46.7734,46.9619,193679.0
2025-05-06 15:00:00,47.32,47.39,47.2,47.32,180807.0,46.952,47.0214,46.8329,46.952,180807.0
2025-05-06 15:30:00,47.32,47.7,47.17,47.22,1234818.0,46.952,47.329,46.8032,46.8528,1234818.0
2025-05-07 09:30:00,47.66,47.85,47.26,47.77,273635.0,47.2893,47.4779,46.8925,47.3985,273635.0
2025-05-07 10:00:00,47.77,47.85,47.43,47.68,145953.0,47.3985,47.4779,47.0611,47.3092,145953.0
2025-05-07 10:30:00,47.7,48.04,47.66,47.82,214744.0,47.329,47.6664,47.2893,47.4481,214744.0
2025-05-07 11:00:00,47.83,47.94,47.65,47.76,207545.0,47.458,47.5672,47.2794,47.3886,207545.0
2025-05-07 11:30:00,47.76,47.95,47.7,47.9,414685.0,47.3886,47.5771,47.329,47.5275,414685.0
2025-05-07 12:00:00,47.9,47.94,47.57,47.59,318784.0,47.5275,47.5672,47.2,47.2199,318784.0
2025-05-07 12:30:00,47.59,48.02,47.5,47.84,277098.0,47.2199,47.6465,47.1306,47.4679,277098.0
2025-05-07 13:00:00,47.84,47.94,47.61,47.64,199297.0,47.4679,47.5672,47.2397,47.2695,199297.0
2025-05-07 13:30:00,47.63,47.67,47.36,47.38,227000.0,47.2596,47.2993,46.9917,47.0115,227000.0
2025-05-07 14:00:00,47.35,47.61,46.92,47.31,249002.0,46.9818,47.2397,46.5551,46.9421,249002.0
2025-05-07 14:30:00,47.33,47.76,47.25,47.67,313608.0,46.9619,47.3886,46.8825,47.2993,313608.0
2025-05-07 15:00:00,47.65,47.66,47.08,47.11,265675.0,47.2794,47.2893,46.7139,46.7436,265675.0
2025-05-07 15:30:00,47.11,48.4,47.08,48.09,1896718.0,46.7436,48.0236,46.7139,47.716,1896718.0
2025-05-08 09:30:00,48.88,49.22,48.56,48.93,551932.0,48.4999,48.8372,48.1823,48.5495,551932.0
2025-05-08 10:00:00,48.93,49.25,48.61,49.25,756075.0,48.5495,48.867,48.232,48.867,756075.0
2025-05-08 10:30:00,49.27,49.5,48.74,48.87,416622.0,48.8868,49.115,48.3609,48.4899,416622.0
2025-05-08 11:00:00,48.89,49.4,48.8,49.22,351603.0,48.5098,49.0158,48.4205,48.8372,351603.0
2025-05-08 11:30:00,49.22,49.9,49.1,49.63,371572.0,48.8372,49.5119,48.7181,49.244,371572.0
2025-05-08 12:00:00,49.62,49.94,49.59,49.78,410879.0,49.2341,49.5516,49.2043,49.3929,410879.0
2025-05-08 12:30:00,49.79,50.26,49.75,50.2,492643.0,49.4028,49.8691,49.3631,49.8096,492643.0
2025-05-08 13:00:00,50.2,50.23,49.84,49.89,389787.0,49.8096,49.8394,49.4524,49.502,389787.0
2025-05-08 13:30:00,49.89,49.93,49.44,49.5,485974.0,49.502,49.5417,49.0555,49.115,485974.0
2025-05-08 14:00:00,49.5,49.74,49.28,49.56,410768.0,49.115,49.3532,48.8967,49.1746,410768.0
2025-05-08 14:30:00,49.57,49.82,49.43,49.44,442574.0,49.1845,49.4325,49.0456,49.0555,442574.0
2025-05-08 15:00:00,49.43,49.72,49.39,49.71,547005.0,49.0456,49.3333,49.0059,49.3234,547005.0
2025-05-08 15:30:00,49.72,49.78,48.96,49.11,1209981.0,49.3333,49.3929,48.5792,48.7281,1209981.0
2025-05-09 09:30:00,55.75,58.06,53.83,55.72,3157613.0,55.3164,57.6085,53.4114,55.2867,3157613.0
2025-05-09 10:00:00,55.73,56.17,55.02,55.34,1143749.0,55.2966,55.7332,54.5921,54.9096,1143749.0
2025-05-09 10:30:00,55.34,56.05,55.24,55.63,1029910.0,54.9096,55.6141,54.8104,55.1974,1029910.0
2025-05-09 11:00:00,55.63,55.83,55.09,55.31,1092344.0,55.1974,55.3958,54.6616,54.8798,1092344.0
2025-05-09 11:30:00,55.33,55.34,54.38,54.48,627687.0,54.8997,54.9096,53.9571,54.0563,627687.0
2025-05-09 12:00:00,54.49,54.73,54.18,54.21,710807.0,54.0662,54.3044,53.7586,53.7884,710807.0
2025-05-09 12:30:00,54.2,54.49,54.09,54.11,475469.0,53.7785,54.0662,53.6693,53.6892,475469.0
2025-05-09 13:00:00,54.13,54.45,54.07,54.33,488747.0,53.709,54.0265,53.6495,53.9075,488747.0
2025-05-09 13:30:00,54.33,54.83,54.29,54.71,840171.0,53.9075,54.4036,53.8678,54.2845,840171.0
2025-05-09 14:00:00,54.71,54.99,54.66,54.78,455447.0,54.2845,54.5623,54.2349,54.354,455447.0
2025-05-09 14:30:00,54.78,55.01,54.66,54.91,666712.0,54.354,54.5822,54.2349,54.483,666712.0
2025-05-09 15:00:00,54.91,55.1,54.83,54.98,649673.0,54.483,54.6715,54.4036,54.5524,649673.0
2025-05-09 15:30:00,54.99,55.44,54.83,55.34,2270261.0,54.5623,55.0088,54.4036,54.9096,2270261.0
2025-05-12 09:30:00,59.94,61.07,59.34,60.33,2110950.0,59.4738,60.5951,58.8785,59.8608,2110950.0
2025-05-12 10:00:00,60.33,61.04,60.14,60.27,1244728.0,59.8608,60.5653,59.6723,59.8013,1244728.0
2025-05-12 10:30:00,60.27,61.11,60.16,60.53,738951.0,59.8013,60.6347,59.6921,60.0593,738951.0
2025-05-12 11:00:00,60.53,61.45,60.49,61.28,576731.0,60.0593,60.9721,60.0196,60.8034,576731.0
2025-05-12 11:30:00,61.28,61.66,61.23,61.47,1016579.0,60.8034,61.1805,60.7538,60.9919,1016579.0
2025-05-12 12:00:00,61.48,61.78,61.39,61.59,796969.0,61.0019,61.2995,60.9126,61.111,796969.0
2025-05-12 12:30:00,61.59,61.81,61.54,61.73,460533.0,61.111,61.3293,61.0614,61.2499,460533.0
2025-05-12 13:00:00,61.75,62.49,61.74,62.21,776815.0,61.2698,62.004,61.2598,61.7262,776815.0
2025-05-12 13:30:00,62.21,62.38,61.74,61.75,549094.0,61.7262,61.8949,61.2598,61.2698,549094.0
2025-05-12 14:00:00,61.76,61.88,61.48,61.77,419862.0,61.2797,61.3988,61.0019,61.2896,419862.0
2025-05-12 14:30:00,61.77,61.83,61.19,61.29,458990.0,61.2896,61.3491,60.7141,60.8133,458990.0
2025-05-12 15:00:00,61.31,61.76,60.8,60.87,825842.0,60.8332,61.2797,60.3272,60.3966,825842.0
2025-05-12 15:30:00,60.87,61.24,60.63,60.98,1933194.0,60.3966,60.7637,60.1585,60.5058,1933194.0
2025-05-13 09:30:00,61.03,61.74,60.6,61.59,691336.0,60.5554,61.2598,60.1287,61.111,691336.0
2025-05-13 10:00:00,61.6,61.88,61.41,61.46,332726.0,61.1209,61.3988,60.9324,60.982,332726.0
2025-05-13 10:30:00,61.46,62.0,61.35,61.98,304435.0,60.982,61.5178,60.8729,61.498,304435.0
2025-05-13 11:00:00,61.96,62.47,61.93,62.33,488638.0,61.4781,61.9842,61.4484,61.8453,488638.0
2025-05-13 11:30:00,62.31,63.12,62.29,62.92,575257.0,61.8254,62.6291,61.8056,62.4307,575257.0
2025-05-13 12:00:00,62.92,62.92,62.44,62.66,242420.0,62.4307,62.4307,61.9544,62.1727,242420.0
2025-05-13 12:30:00,62.65,62.75,62.46,62.58,143576.0,62.1628,62.262,61.9742,62.0933,143576.0
2025-05-13 13:00:00,62.58,62.68,62.49,62.6,199784.0,62.0933,62.1925,62.004,62.1132,199784.0
2025-05-13 13:30:00,62.6,62.76,62.37,62.43,376039.0,62.1132,62.2719,61.8849,61.9445,376039.0
2025-05-13 14:00:00,62.43,62.92,62.27,62.87,425960.0,61.9445,62.4307,61.7857,62.3811,425960.0
2025-05-13 14:30:00,62.87,62.89,62.46,62.7,399757.0,62.3811,62.4009,61.9742,62.2124,399757.0
2025-05-13 15:00:00,62.7,62.81,62.55,62.59,472335.0,62.2124,62.3215,62.0635,62.1032,472335.0
2025-05-13 15:30:00,62.58,62.62,62.25,62.25,1081538.0,62.0933,62.133,61.7659,61.7659,1081538.0
2025-05-14 09:30:00,62.02,62.08,60.66,60.89,1076644.0,61.5377,61.5972,60.1882,60.4165,1076644.0
2025-05-14 10:00:00,60.91,61.48,60.76,61.33,537882.0,60.4363,61.0019,60.2875,60.853,537882.0
2025-05-14 10:30:00,61.31,61.57,60.99,61.01,402028.0,60.8332,61.0912,60.5157,60.5355,402028.0
2025-05-14 11:00:00,61.04,61.04,60.45,60.56,370744.0,60.5653,60.5653,59.9799,60.089,370744.0
2025-05-14 11:30:00,60.56,60.87,60.5,60.78,299595.0,60.089,60.3966,60.0295,60.3073,299595.0
2025-05-14 12:00:00,60.78,61.1,60.77,60.87,234575.0,60.3073,60.6248,60.2974,60.3966,234575.0
2025-05-14 12:30:00,60.87,61.11,60.82,60.93,305502.0,60.3966,60.6347,60.347,60.4561,305502.0
2025-05-14 13:00:00,60.93,60.99,60.44,60.64,207376.0,60.4561,60.5157,59.97,60.1684,207376.0
2025-05-14 13:30:00,60.64,60.73,60.53,60.66,156233.0,60.1684,60.2577,60.0593,60.1882,156233.0
2025-05-14 14:00:00,60.65,60.68,60.26,60.33,198017.0,60.1783,60.2081,59.7914,59.8608,198017.0
2025-05-14 14:30:00,60.33,60.73,60.32,60.69,222520.0,59.8608,60.2577,59.8509,60.218,222520.0
2025-05-14 15:00:00,60.68,60.8,60.59,60.76,326208.0,60.2081,60.3272,60.1188,60.2875,326208.0
2025-05-14 15:30:00,60.75,60.84,60.42,60.65,1307767.0,60.2775,60.3668,59.9501,60.1783,1307767.0
2025-05-15 09:30:00,60.32,60.55,59.3,59.71,525291.0,59.8509,60.0791,58.8388,59.2456,525291.0
2025-05-15 10:00:00,59.71,59.91,59.53,59.66,470381.0,59.2456,59.4441,59.067,59.196,470381.0
2025-05-15 10:30:00,59.68,59.88,59.44,59.82,382482.0,59.2159,59.4143,58.9777,59.3548,382482.0
2025-05-15 11:00:00,59.82,60.07,59.76,60.03,446992.0,59.3548,59.6028,59.2952,59.5631,446992.0
2025-05-15 11:30:00,60.03,60.37,60.0,60.34,190036.0,59.5631,59.9005,59.5334,59.8707,190036.0
2025-05-15 12:00:00,60.35,60.69,60.27,60.68,183027.0,59.8807,60.218,59.8013,60.2081,183027.0
2025-05-15 12:30:00,60.67,61.36,60.67,61.24,389534.0,60.1982,60.8828,60.1982,60.7637,389534.0
2025-05-15 13:00:00,61.22,61.29,61.08,61.17,182930.0,60.7439,60.8133,60.605,60.6943,182930.0
2025-05-15 13:30:00,61.17,61.17,60.72,60.76,142358.0,60.6943,60.6943,60.2478,60.2875,142358.0
2025-05-15 14:00:00,60.74,60.82,60.23,60.42,299507.0,60.2676,60.347,59.7616,59.9501,299507.0
2025-05-15 14:30:00,60.42,60.82,60.41,60.61,167021.0,59.9501,60.347,59.9402,60.1386,167021.0
2025-05-15 15:00:00,60.63,60.75,60.43,60.51,268829.0,60.1585,60.2775,59.96,60.0394,268829.0
2025-05-15 15:30:00,60.52,60.84,60.52,60.82,655989.0,60.0493,60.3668,60.0493,60.347,655989.0
2025-05-16 09:30:00,60.67,60.95,60.13,60.74,570182.0,60.1982,60.476,59.6624,60.2676,570182.0
2025-05-16 10:00:00,60.74,60.94,60.56,60.59,377729.0,60.2676,60.4661,60.089,60.1188,377729.0
2025-05-16 10:30:00,60.59,60.61,60.2,60.32,329012.0,60.1188,60.1386,59.7318,59.8509,329012.0
2025-05-16 11:00:00,60.33,60.69,60.33,60.61,408688.0,59.8608,60.218,59.8608,60.1386,408688.0
2025-05-16 11:30:00,60.61,60.81,60.44,60.45,437273.0,60.1386,60.3371,59.97,59.9799,437273.0
2025-05-16 12:00:00,60.45,60.51,60.23,60.24,101184.0,59.9799,60.0394,59.7616,59.7715,101184.0
2025-05-16 12:30:00,60.26,60.57,60.26,60.43,110610.0,59.7914,60.0989,59.7914,59.96,110610.0
2025-05-16 13:00:00,60.42,60.67,60.41,60.58,225459.0,59.9501,60.1982,59.9402,60.1089,225459.0
2025-05-16 13:30:00,60.57,60.93,60.57,60.91,208521.0,60.0989,60.4561,60.0989,60.4363,208521.0
2025-05-16 14:00:00,60.89,61.0,60.82,60.9,150388.0,60.4165,60.5256,60.347,60.4264,150388.0
2025-05-16 14:30:00,60.89,61.04,60.86,61.04,211753.0,60.4165,60.5653,60.3867,60.5653,211753.0
2025-05-16 15:00:00,61.04,61.17,60.89,60.99,145592.0,60.5653,60.6943,60.4165,60.5157,145592.0
2025-05-16 15:30:00,60.97,61.22,60.9,61.21,679992.0,60.4958,60.7439,60.4264,60.734,679992.0
2025-05-19 09:30:00,59.7,60.64,59.39,60.35,498040.0,59.2357,60.1684,58.9281,59.8807,498040.0
2025-05-19 10:00:00,60.36,60.86,60.32,60.7,587979.0,59.8906,60.3867,59.8509,60.2279,587979.0
2025-05-19 10:30:00,60.7,60.77,60.41,60.48,262689.0,60.2279,60.2974,59.9402,60.0096,262689.0
2025-05-19 11:00:00,60.48,60.77,60.38,60.59,251465.0,60.0096,60.2974,59.9104,60.1188,251465.0
2025-05-19 11:30:00,60.58,60.68,60.41,60.5,179989.0,60.1089,60.2081,59.9402,60.0295,179989.0
2025-05-19 12:00:00,60.51,60.63,60.48,60.58,111558.0,60.0394,60.1585,60.0096,60.1089,111558.0
2025-05-19 12:30:00,60.59,60.7,60.31,60.66,174713.0,60.1188,60.2279,59.841,60.1882,174713.0
2025-05-19 13:00:00,60.66,61.01,60.62,60.95,257146.0,60.1882,60.5355,60.1486,60.476,257146.0
2025-05-19 13:30:00,60.95,61.05,60.73,60.86,387586.0,60.476,60.5752,60.2577,60.3867,387586.0
2025-05-19 14:00:00,60.86,60.95,60.66,60.72,270622.0,60.3867,60.476,60.1882,60.2478,270622.0
2025-05-19 14:30:00,60.71,60.8,60.53,60.62,202899.0,60.2379,60.3272,60.0593,60.1486,202899.0
2025-05-19 15:00:00,60.61,60.68,60.44,60.5,425265.0,60.1386,60.2081,59.97,60.0295,425265.0
2025-05-19 15:30:00,60.5,60.61,60.4,60.6,969653.0,60.0295,60.1386,59.9303,60.1287,969653.0
2025-05-20 09:30:00,60.0,60.62,59.81,60.39,237895.0,59.5334,60.1486,59.3449,59.9203,237895.0
2025-05-20 10:00:00,60.41,60.73,60.38,60.66,182078.0,59.9402,60.2577,59.9104,60.1882,182078.0
2025-05-20 10:30:00,60.64,60.83,60.6,60.69,169641.0,60.1684,60.3569,60.1287,60.218,169641.0
2025-05-20 11:00:00,60.68,60.85,60.57,60.74,129560.0,60.2081,60.3768,60.0989,60.2676,129560.0
2025-05-20 11:30:00,60.75,60.89,60.57,60.81,139562.0,60.2775,60.4165,60.0989,60.3371,139562.0
2025-05-20 12:00:00,60.82,60.9,60.68,60.78,100047.0,60.347,60.4264,60.2081,60.3073,100047.0
2025-05-20 12:30:00,60.78,60.92,60.74,60.75,117073.0,60.3073,60.4462,60.2676,60.2775,117073.0
2025-05-20 13:00:00,60.75,60.83,60.68,60.73,117441.0,60.2775,60.3569,60.2081,60.2577,117441.0
2025-05-20 13:30:00,60.74,60.84,60.62,60.63,161399.0,60.2676,60.3668,60.1486,60.1585,161399.0
2025-05-20 14:00:00,60.62,60.63,59.97,60.0,182831.0,60.1486,60.1585,59.5036,59.5334,182831.0
2025-05-20 14:30:00,59.99,60.27,59.98,60.1,162545.0,59.5235,59.8013,59.5135,59.6326,162545.0
2025-05-20 15:00:00,60.09,60.26,59.79,60.22,445320.0,59.6227,59.7914,59.325,59.7517,445320.0
2025-05-20 15:30:00,60.21,60.86,60.21,60.82,764234.0,59.7417,60.3867,59.7417,60.347,764234.0
2025-05-21 09:30:00,60.01,60.36,59.82,60.07,189422.0,59.5433,59.8906,59.3548,59.6028,189422.0
2025-05-21 10:00:00,60.07,60.44,60.03,60.24,180335.0,59.6028,59.97,59.5631,59.7715,180335.0
2025-05-21 10:30:00,60.23,60.62,60.21,60.54,136350.0,59.7616,60.1486,59.7417,60.0692,136350.0
2025-05-21 11:00:00,60.54,60.98,60.5,60.9,104020.0,60.0692,60.5058,60.0295,60.4264,104020.0
2025-05-21 11:30:00,60.91,61.3,60.83,61.21,118056.0,60.4363,60.8233,60.3569,60.734,118056.0
2025-05-21 12:00:00,61.22,61.41,61.12,61.22,129142.0,60.7439,60.9324,60.6447,60.7439,129142.0
2025-05-21 12:30:00,61.21,61.29,61.06,61.11,180324.0,60.734,60.8133,60.5851,60.6347,180324.0
2025-05-21 13:00:00,61.12,61.16,59.57,59.61,320825.0,60.6447,60.6844,59.1067,59.1464,320825.0
2025-05-21 13:30:00,59.58,60.07,59.47,59.88,336511.0,59.1166,59.6028,59.0075,59.4143,336511.0
2025-05-21 14:00:00,59.86,59.94,59.42,59.71,249858.0,59.3945,59.4738,58.9579,59.2456,249858.0
2025-05-21 14:30:00,59.71,59.98,59.5,59.53,180301.0,59.2456,59.5135,59.0373,59.067,180301.0
2025-05-21 15:00:00,59.56,59.66,58.88,58.99,252388.0,59.0968,59.196,58.4221,58.5312,252388.0
2025-05-21 15:30:00,59.01,59.8,59.01,59.22,978456.0,58.5511,59.3349,58.5511,58.7594,978456.0
2025-05-22 09:30:00,59.25,59.51,58.93,59.48,570751.0,59.25,59.51,58.93,59.48,570751.0
2025-05-22 10:00:00,59.46,59.78,57.86,57.88,986860.0,59.46,59.78,57.86,57.88,986860.0
2025-05-22 10:30:00,57.92,58.44,57.65,58.26,1164482.0,57.92,58.44,57.65,58.26,1164482.0
2025-05-22 11:00:00,58.3,58.35,57.75,57.9,609524.0,58.3,58.35,57.75,57.9,609524.0
2025-05-22 11:30:00,57.9,58.35,57.56,58.35,352335.0,57.9,58.35,57.56,58.35,352335.0
2025-05-22 12:00:00,58.34,58.87,58.31,58.71,447030.0,58.34,58.87,58.31,58.71,447030.0
2025-05-22 12:30:00,58.72,58.87,58.34,58.38,515641.0,58.72,58.87,58.34,58.38,515641.0
2025-05-22 13:00:00,58.38,58.59,58.26,58.41,383116.0,58.38,58.59,58.26,58.41,383116.0
2025-05-22 13:30:00,58.42,58.74,58.24,58.63,349665.0,58.42,58.74,58.24,58.63,349665.0
2025-05-22 14:00:00,58.64,58.73,58.57,58.6,186873.0,58.64,58.73,58.57,58.6,186873.0
2025-05-22 14:30:00,58.59,58.68,58.39,58.59,184899.0,58.59,58.68,58.39,58.59,184899.0
2025-05-22 15:00:00,58.59,58.71,58.48,58.49,250102.0,58.59,58.71,58.48,58.49,250102.0
2025-05-22 15:30:00,58.5,58.57,57.94,58.04,1207449.0,58.5,58.57,57.94,58.04,1207449.0
2025-05-23 09:30:00,55.87,56.29,55.12,55.45,1086815.0,55.87,56.29,55.12,55.45,1086815.0
2025-05-23 10:00:00,55.46,55.86,55.18,55.28,793703.0,55.46,55.86,55.18,55.28,793703.0
2025-05-23 10:30:00,55.32,55.38,54.84,54.91,371780.0,55.32,55.38,54.84,54.91,371780.0
2025-05-23 11:00:00,54.92,55.01,54.54,54.72,532675.0,54.92,55.01,54.54,54.72,532675.0
2025-05-23 11:30:00,54.71,55.44,54.67,55.14,558793.0,54.71,55.44,54.67,55.14,558793.0
2025-05-23 12:00:00,55.15,55.31,55.06,55.25,213974.0,55.15,55.31,55.06,55.25,213974.0
2025-05-23 12:30:00,55.23,55.73,55.14,55.69,264933.0,55.23,55.73,55.14,55.69,264933.0
2025-05-23 13:00:00,55.7,56.28,55.68,56.15,253793.0,55.7,56.28,55.68,56.15,253793.0
2025-05-23 13:30:00,56.14,56.18,55.87,56.04,203220.0,56.14,56.18,55.87,56.04,203220.0
2025-05-23 14:00:00,56.04,56.25,55.8,55.93,213519.0,56.04,56.25,55.8,55.93,213519.0
2025-05-23 14:30:00,55.95,56.14,55.9,56.06,150276.0,55.95,56.14,55.9,56.06,150276.0
2025-05-23 15:00:00,56.06,56.26,55.99,56.12,263970.0,56.06,56.26,55.99,56.12,263970.0
2025-05-23 15:30:00,56.11,56.32,55.99,56.17,775592.0,56.11,56.32,55.99,56.17,775592.0
2025-05-27 09:30:00,57.42,58.0,56.75,57.71,668006.0,57.42,58.0,56.75,57.71,668006.0
2025-05-27 10:00:00,57.76,58.68,57.73,58.55,273776.0,57.76,58.68,57.73,58.55,273776.0
2025-05-27 10:30:00,58.57,59.05,58.55,58.84,495160.0,58.57,59.05,58.55,58.84,495160.0
2025-05-27 11:00:00,58.84,59.41,58.82,59.38,304609.0,58.84,59.41,58.82,59.38,304609.0
2025-05-27 11:30:00,59.37,59.51,59.22,59.25,232992.0,59.37,59.51,59.22,59.25,232992.0
2025-05-27 12:00:00,59.26,59.52,59.19,59.42,329207.0,59.26,59.52,59.19,59.42,329207.0
2025-05-27 12:30:00,59.42,59.45,58.93,59.0,164250.0,59.42,59.45,58.93,59.0,164250.0
2025-05-27 13:00:00,58.98,59.13,58.87,58.94,290968.0,58.98,59.13,58.87,58.94,290968.0
2025-05-27 13:30:00,58.94,59.03,58.7,58.92,197172.0,58.94,59.03,58.7,58.92,197172.0
2025-05-27 14:00:00,58.91,59.01,58.64,58.73,167252.0,58.91,59.01,58.64,58.73,167252.0
2025-05-27 14:30:00,58.73,58.82,58.67,58.69,168092.0,58.73,58.82,58.67,58.69,168092.0
2025-05-27 15:00:00,58.68,58.75,58.46,58.47,349078.0,58.68,58.75,58.46,58.47,349078.0
2025-05-27 15:30:00,58.46,58.75,58.3,58.7,1473800.0,58.46,58.75,58.3,58.7,1473800.0
2025-05-28 09:30:00,58.86,59.09,58.5,58.92,590472.0,58.86,59.09,58.5,58.92,590472.0
2025-05-28 10:00:00,58.92,59.06,58.3,58.37,378356.0,58.92,59.06,58.3,58.37,378356.0
2025-05-28 10:30:00,58.38,58.42,57.85,57.93,409168.0,58.38,58.42,57.85,57.93,409168.0
2025-05-28 11:00:00,57.92,58.44,57.92,58.32,193455.0,57.92,58.44,57.92,58.32,193455.0
2025-05-28 11:30:00,58.32,58.55,58.26,58.36,122812.0,58.32,58.55,58.26,58.36,122812.0
2025-05-28 12:00:00,58.38,58.51,58.13,58.29,125666.0,58.38,58.51,58.13,58.29,125666.0
2025-05-28 12:30:00,58.28,58.49,58.21,58.44,112934.0,58.28,58.49,58.21,58.44,112934.0
2025-05-28 13:00:00,58.45,58.55,58.29,58.31,90214.0,58.45,58.55,58.29,58.31,90214.0
2025-05-28 13:30:00,58.32,58.33,58.18,58.29,121144.0,58.32,58.33,58.18,58.29,121144.0
2025-05-28 14:00:00,58.28,58.45,58.21,58.23,140401.0,58.28,58.45,58.21,58.23,140401.0
2025-05-28 14:30:00,58.21,58.29,57.82,58.09,206832.0,58.21,58.29,57.82,58.09,206832.0
2025-05-28 15:00:00,58.09,58.32,57.97,58.12,329301.0,58.09,58.32,57.97,58.12,329301.0
2025-05-28 15:30:00,58.11,58.14,57.4,57.49,1355504.0,58.11,58.14,57.4,57.49,1355504.0
2025-05-29 09:30:00,59.03,59.59,58.3,58.47,437607.0,59.03,59.59,58.3,58.47,437607.0
2025-05-29 10:00:00,58.46,58.73,57.38,57.77,275248.0,58.46,58.73,57.38,57.77,275248.0
2025-05-29 10:30:00,57.75,58.27,57.53,58.21,223217.0,57.75,58.27,57.53,58.21,223217.0
2025-05-29 11:00:00,58.21,58.22,57.82,58.18,213960.0,58.21,58.22,57.82,58.18,213960.0
2025-05-29 11:30:00,58.19,58.21,57.52,57.58,128726.0,58.19,58.21,57.52,57.58,128726.0
2025-05-29 12:00:00,57.61,57.9,57.47,57.73,105333.0,57.61,57.9,57.47,57.73,105333.0
2025-05-29 12:30:00,57.73,57.93,57.66,57.92,85695.0,57.73,57.93,57.66,57.92,85695.0
2025-05-29 13:00:00,57.91,58.0,57.6,57.64,181151.0,57.91,58.0,57.6,57.64,181151.0
2025-05-29 13:30:00,57.63,57.78,57.55,57.57,141347.0,57.63,57.78,57.55,57.57,141347.0
2025-05-29 14:00:00,57.58,57.83,57.53,57.67,411485.0,57.58,57.83,57.53,57.67,411485.0
2025-05-29 14:30:00,57.67,57.92,57.65,57.72,136274.0,57.67,57.92,57.65,57.72,136274.0
2025-05-29 15:00:00,57.73,57.91,57.62,57.82,222145.0,57.73,57.91,57.62,57.82,222145.0
2025-05-29 15:30:00,57.83,58.14,57.71,58.1,984878.0,57.83,58.14,57.71,58.1,984878.0
2025-05-30 09:30:00,58.23,58.52,57.08,57.4,634505.0,58.23,58.52,57.08,57.4,634505.0
2025-05-30 10:00:00,57.41,58.2,57.41,58.2,351481.0,57.41,58.2,57.41,58.2,351481.0
2025-05-30 10:30:00,58.2,58.63,58.16,58.34,396909.0,58.2,58.63,58.16,58.34,396909.0
2025-05-30 11:00:00,58.35,58.47,58.05,58.39,182755.0,58.35,58.47,58.05,58.39,182755.0
2025-05-30 11:30:00,58.36,58.43,58.06,58.07,188267.0,58.36,58.43,58.06,58.07,188267.0
2025-05-30 12:00:00,58.09,58.09,57.08,57.17,317093.0,58.09,58.09,57.08,57.17,317093.0
2025-05-30 12:30:00,57.17,57.21,56.62,56.74,503706.0,57.17,57.21,56.62,56.74,503706.0
2025-05-30 13:00:00,56.73,57.14,56.65,57.11,227366.0,56.73,57.14,56.65,57.11,227366.0
2025-05-30 13:30:00,57.13,57.33,56.98,56.98,125774.0,57.13,57.33,56.98,56.98,125774.0
2025-05-30 14:00:00,56.99,57.25,56.9,57.21,180541.0,56.99,57.25,56.9,57.21,180541.0
2025-05-30 14:30:00,57.23,57.57,57.19,57.56,128204.0,57.23,57.57,57.19,57.56,128204.0
2025-05-30 15:00:00,57.56,58.21,57.54,58.13,485395.0,57.56,58.21,57.54,58.13,485395.0
2025-05-30 15:30:00,58.14,58.27,57.71,58.0,1193990.0,58.14,58.27,57.71,58.0,1193990.0
2025-06-02 09:30:00,57.69,59.33,57.43,59.17,717649.0,57.69,59.33,57.43,59.17,717649.0
2025-06-02 10:00:00,59.15,59.24,58.69,59.23,513526.0,59.15,59.24,58.69,59.23,513526.0
2025-06-02 10:30:00,59.23,59.4,58.96,59.03,323848.0,59.23,59.4,58.96,59.03,323848.0
2025-06-02 11:00:00,59.01,59.25,58.86,59.03,225646.0,59.01,59.25,58.86,59.03,225646.0
2025-06-02 11:30:00,59.04,59.26,58.86,59.16,166030.0,59.04,59.26,58.86,59.16,166030.0
2025-06-02 12:00:00,59.16,59.2,58.93,58.95,139001.0,59.16,59.2,58.93,58.95,139001.0
2025-06-02 12:30:00,58.98,59.36,58.89,59.35,137768.0,58.98,59.36,58.89,59.35,137768.0
2025-06-02 13:00:00,59.34,59.52,59.29,59.35,164160.0,59.34,59.52,59.29,59.35,164160.0
2025-06-02 13:30:00,59.35,59.49,59.22,59.48,210978.0,59.35,59.49,59.22,59.48,210978.0
2025-06-02 14:00:00,59.49,60.01,59.46,59.97,352515.0,59.49,60.01,59.46,59.97,352515.0
2025-06-02 14:30:00,59.97,60.22,59.91,60.16,370553.0,59.97,60.22,59.91,60.16,370553.0
2025-06-02 15:00:00,60.16,60.29,60.05,60.15,418150.0,60.16,60.29,60.05,60.15,418150.0
2025-06-02 15:30:00,60.14,60.14,59.71,60.02,1115701.0,60.14,60.14,59.71,60.02,1115701.0
2025-06-03 09:30:00,60.42,61.55,59.89,61.52,841654.0,60.42,61.55,59.89,61.52,841654.0
2025-06-03 10:00:00,61.54,62.0,61.11,61.86,725022.0,61.54,62.0,61.11,61.86,725022.0
2025-06-03 10:30:00,61.87,62.51,61.83,62.38,460950.0,61.87,62.51,61.83,62.38,460950.0
2025-06-03 11:00:00,62.38,62.65,62.09,62.62,416640.0,62.38,62.65,62.09,62.62,416640.0
2025-06-03 11:30:00,62.62,62.93,62.54,62.93,585924.0,62.62,62.93,62.54,62.93,585924.0
2025-06-03 12:00:00,62.93,63.27,62.92,63.25,520167.0,62.93,63.27,62.92,63.25,520167.0
2025-06-03 12:30:00,63.25,63.66,63.24,63.63,487354.0,63.25,63.66,63.24,63.63,487354.0
2025-06-03 13:00:00,63.64,63.67,63.14,63.2,552765.0,63.64,63.67,63.14,63.2,552765.0
2025-06-03 13:30:00,63.21,63.97,63.16,63.82,759844.0,63.21,63.97,63.16,63.82,759844.0
2025-06-03 14:00:00,63.82,63.83,62.99,63.3,764595.0,63.82,63.83,62.99,63.3,764595.0
2025-06-03 14:30:00,63.3,63.54,63.28,63.53,497571.0,63.3,63.54,63.28,63.53,497571.0
2025-06-03 15:00:00,63.53,63.71,63.4,63.69,591547.0,63.53,63.71,63.4,63.69,591547.0
2025-06-03 15:30:00,63.68,64.08,63.55,63.85,2336355.0,63.68,64.08,63.55,63.85,2336355.0
2025-06-04 09:30:00,64.35,64.68,63.78,63.92,667242.0,64.35,64.68,63.78,63.92,667242.0
2025-06-04 10:00:00,63.9,64.02,63.05,63.94,511340.0,63.9,64.02,63.05,63.94,511340.0
2025-06-04 10:30:00,63.94,64.45,63.83,64.44,321359.0,63.94,64.45,63.83,64.44,321359.0
2025-06-04 11:00:00,64.43,64.89,64.38,64.72,515724.0,64.43,64.89,64.38,64.72,515724.0
2025-06-04 11:30:00,64.72,64.88,64.48,64.75,288995.0,64.72,64.88,64.48,64.75,288995.0
2025-06-04 12:00:00,64.74,64.91,64.53,64.83,171908.0,64.74,64.91,64.53,64.83,171908.0
2025-06-04 12:30:00,64.84,64.98,64.65,64.88,198491.0,64.84,64.98,64.65,64.88,198491.0
2025-06-04 13:00:00,64.89,65.03,64.8,64.99,263382.0,64.89,65.03,64.8,64.99,263382.0
2025-06-04 13:30:00,65.0,65.15,64.88,65.05,192612.0,65.0,65.15,64.88,65.05,192612.0
2025-06-04 14:00:00,65.03,65.21,64.96,65.12,216156.0,65.03,65.21,64.96,65.12,216156.0
2025-06-04 14:30:00,65.12,65.28,64.99,65.07,245432.0,65.12,65.28,64.99,65.07,245432.0
2025-06-04 15:00:00,65.07,65.27,64.94,64.97,257544.0,65.07,65.27,64.94,64.97,257544.0
2025-06-04 15:30:00,64.95,64.96,64.53,64.66,1044089.0,64.95,64.96,64.53,64.66,1044089.0
2025-06-05 09:30:00,65.04,66.32,64.55,64.67,719708.0,65.04,66.32,64.55,64.67,719708.0
2025-06-05 10:00:00,64.69,65.14,64.53,65.08,297457.0,64.69,65.14,64.53,65.08,297457.0
2025-06-05 10:30:00,65.09,65.44,64.45,65.27,322048.0,65.09,65.44,64.45,65.27,322048.0
2025-06-05 11:00:00,65.3,65.5,65.07,65.48,309584.0,65.3,65.5,65.07,65.48,309584.0
2025-06-05 11:30:00,65.48,66.37,65.47,66.22,493983.0,65.48,66.37,65.47,66.22,493983.0
2025-06-05 12:00:00,66.22,66.33,65.65,65.87,365356.0,66.22,66.33,65.65,65.87,365356.0
2025-06-05 12:30:00,65.87,65.96,65.06,65.17,403076.0,65.87,65.96,65.06,65.17,403076.0
2025-06-05 13:00:00,65.16,65.63,64.98,65.6,369455.0,65.16,65.63,64.98,65.6,369455.0
2025-06-05 13:30:00,65.62,65.69,65.09,65.17,250453.0,65.62,65.69,65.09,65.17,250453.0
2025-06-05 14:00:00,65.18,65.28,64.61,64.95,316213.0,65.18,65.28,64.61,64.95,316213.0
2025-06-05 14:30:00,64.94,65.08,64.73,64.73,253697.0,64.94,65.08,64.73,64.73,253697.0
2025-06-05 15:00:00,64.74,64.76,63.63,64.09,377771.0,64.74,64.76,63.63,64.09,377771.0
2025-06-05 15:30:00,64.1,64.72,64.08,64.33,1338469.0,64.1,64.72,64.08,64.33,1338469.0
2025-06-06 09:30:00,65.69,65.74,65.09,65.43,456987.0,65.69,65.74,65.09,65.43,456987.0
2025-06-06 10:00:00,65.44,65.91,65.42,65.6,307097.0,65.44,65.91,65.42,65.6,307097.0
2025-06-06 10:30:00,65.61,66.06,65.57,65.91,254596.0,65.61,66.06,65.57,65.91,254596.0
2025-06-06 11:00:00,65.91,66.02,65.41,65.75,512084.0,65.91,66.02,65.41,65.75,512084.0
2025-06-06 11:30:00,65.75,65.9,65.64,65.86,112290.0,65.75,65.9,65.64,65.86,112290.0
2025-06-06 12:00:00,65.86,65.98,65.54,65.55,262362.0,65.86,65.98,65.54,65.55,262362.0
2025-06-06 12:30:00,65.55,65.64,65.16,65.46,363136.0,65.55,65.64,65.16,65.46,363136.0
2025-06-06 13:00:00,65.46,65.54,65.21,65.45,187753.0,65.46,65.54,65.21,65.45,187753.0
2025-06-06 13:30:00,65.45,65.8,65.41,65.73,239011.0,65.45,65.8,65.41,65.73,239011.0
2025-06-06 14:00:00,65.72,65.89,65.71,65.84,294960.0,65.72,65.89,65.71,65.84,294960.0
2025-06-06 14:30:00,65.84,65.95,65.51,65.61,456644.0,65.84,65.95,65.51,65.61,456644.0
2025-06-06 15:00:00,65.61,65.77,65.51,65.67,303668.0,65.61,65.77,65.51,65.67,303668.0
2025-06-06 15:30:00,65.66,65.66,65.12,65.23,1198664.0,65.66,65.66,65.12,65.23,1198664.0
2025-06-09 09:30:00,66.03,67.34,65.91,66.89,475150.0,66.03,67.34,65.91,66.89,475150.0
2025-06-09 10:00:00,66.9,67.58,66.9,67.22,510763.0,66.9,67.58,66.9,67.22,510763.0
2025-06-09 10:30:00,67.22,67.77,66.88,67.17,859419.0,67.22,67.77,66.88,67.17,859419.0
2025-06-09 11:00:00,67.17,67.75,67.14,67.27,301373.0,67.17,67.75,67.14,67.27,301373.0
2025-06-09 11:30:00,67.28,67.6,67.27,67.53,291285.0,67.28,67.6,67.27,67.53,291285.0
2025-06-09 12:00:00,67.53,67.84,67.52,67.66,209459.0,67.53,67.84,67.52,67.66,209459.0
2025-06-09 12:30:00,67.66,67.81,67.52,67.74,844164.0,67.66,67.81,67.52,67.74,844164.0
2025-06-09 13:00:00,67.74,68.11,67.63,68.02,200542.0,67.74,68.11,67.63,68.02,200542.0
2025-06-09 13:30:00,68.03,68.28,67.94,68.21,251215.0,68.03,68.28,67.94,68.21,251215.0
2025-06-09 14:00:00,68.23,68.36,68.0,68.23,284875.0,68.23,68.36,68.0,68.23,284875.0
2025-06-09 14:30:00,68.22,68.4,68.05,68.23,213453.0,68.22,68.4,68.05,68.23,213453.0
2025-06-09 15:00:00,68.23,68.61,68.23,68.38,412560.0,68.23,68.61,68.23,68.38,412560.0
2025-06-09 15:30:00,68.37,68.38,67.89,68.01,1698042.0,68.37,68.38,67.89,68.01,1698042.0
2025-06-10 09:30:00,68.46,68.71,67.66,68.65,569471.0,68.46,68.71,67.66,68.65,569471.0
2025-06-10 10:00:00,68.63,69.41,68.58,69.38,542352.0,68.63,69.41,68.58,69.38,542352.0
2025-06-10 10:30:00,69.37,69.82,69.36,69.47,387393.0,69.37,69.82,69.36,69.47,387393.0
2025-06-10 11:00:00,69.49,69.97,69.47,69.9,263773.0,69.49,69.97,69.47,69.9,263773.0
2025-06-10 11:30:00,69.9,70.16,69.44,70.14,506351.0,69.9,70.16,69.44,70.14,506351.0
2025-06-10 12:00:00,70.15,70.44,70.15,70.28,417224.0,70.15,70.44,70.15,70.28,417224.0
2025-06-10 12:30:00,70.28,70.44,70.25,70.31,213247.0,70.28,70.44,70.25,70.31,213247.0
2025-06-10 13:00:00,70.32,70.57,70.1,70.11,193145.0,70.32,70.57,70.1,70.11,193145.0
2025-06-10 13:30:00,70.12,70.15,69.77,69.82,276385.0,70.12,70.15,69.77,69.82,276385.0
2025-06-10 14:00:00,69.81,69.85,69.3,69.34,363810.0,69.81,69.85,69.3,69.34,363810.0
2025-06-10 14:30:00,69.33,69.6,69.22,69.53,392372.0,69.33,69.6,69.22,69.53,392372.0
2025-06-10 15:00:00,69.52,69.78,69.52,69.67,452202.0,69.52,69.78,69.52,69.67,452202.0
2025-06-10 15:30:00,69.66,69.72,69.32,69.6,1502153.0,69.66,69.72,69.32,69.6,1502153.0
2025-06-11 09:30:00,70.23,70.9,69.77,70.53,622443.0,70.23,70.9,69.77,70.53,622443.0
2025-06-11 10:00:00,70.53,70.7,70.05,70.67,371679.0,70.53,70.7,70.05,70.67,371679.0
2025-06-11 10:30:00,70.68,71.01,70.61,70.89,344461.0,70.68,71.01,70.61,70.89,344461.0
2025-06-11 11:00:00,70.89,70.93,70.26,70.38,303513.0,70.89,70.93,70.26,70.38,303513.0
2025-06-11 11:30:00,70.38,70.62,70.14,70.23,212923.0,70.38,70.62,70.14,70.23,212923.0
2025-06-11 12:00:00,70.24,70.34,69.3,69.95,661272.0,70.24,70.34,69.3,69.95,661272.0
2025-06-11 12:30:00,69.95,70.05,69.53,69.95,310982.0,69.95,70.05,69.53,69.95,310982.0
2025-06-11 13:00:00,69.94,70.13,69.81,70.01,275744.0,69.94,70.13,69.81,70.01,275744.0
2025-06-11 13:30:00,70.02,70.02,69.4,69.42,155555.0,70.02,70.02,69.4,69.42,155555.0
2025-06-11 14:00:00,69.39,69.74,68.91,69.04,409782.0,69.39,69.74,68.91,69.04,409782.0
2025-06-11 14:30:00,69.01,69.55,68.92,69.18,345647.0,69.01,69.55,68.92,69.18,345647.0
2025-06-11 15:00:00,69.16,69.23,68.84,69.06,428180.0,69.16,69.23,68.84,69.06,428180.0
2025-06-11 15:30:00,69.06,69.66,68.99,69.62,1605563.0,69.06,69.66,68.99,69.62,1605563.0
2025-06-12 09:30:00,68.68,69.19,68.42,68.45,459440.0,68.68,69.19,68.42,68.45,459440.0
2025-06-12 10:00:00,68.48,68.61,68.13,68.51,432413.0,68.48,68.61,68.13,68.51,432413.0
2025-06-12 10:30:00,68.52,68.71,68.21,68.24,304751.0,68.52,68.71,68.21,68.24,304751.0
2025-06-12 11:00:00,68.22,68.36,67.79,68.03,302448.0,68.22,68.36,67.79,68.03,302448.0
2025-06-12 11:30:00,68.04,68.12,67.8,68.09,249557.0,68.04,68.12,67.8,68.09,249557.0
2025-06-12 12:00:00,68.09,68.33,68.04,68.24,145152.0,68.09,68.33,68.04,68.24,145152.0
2025-06-12 12:30:00,68.23,68.49,68.02,68.31,203185.0,68.23,68.49,68.02,68.31,203185.0
2025-06-12 13:00:00,68.3,68.59,68.19,68.2,199460.0,68.3,68.59,68.19,68.2,199460.0
2025-06-12 13:30:00,68.2,68.32,68.03,68.04,188920.0,68.2,68.32,68.03,68.04,188920.0
2025-06-12 14:00:00,68.05,68.11,67.71,67.77,188654.0,68.05,68.11,67.71,67.77,188654.0
2025-06-12 14:30:00,67.79,67.95,67.69,67.94,185522.0,67.79,67.95,67.69,67.94,185522.0
2025-06-12 15:00:00,67.93,68.14,67.87,67.98,259869.0,67.93,68.14,67.87,67.98,259869.0
2025-06-12 15:30:00,67.97,68.02,67.74,67.94,957373.0,67.97,68.02,67.74,67.94,957373.0
2025-06-13 09:30:00,66.54,67.25,66.32,66.54,348345.0,66.54,67.25,66.32,66.54,348345.0
2025-06-13 10:00:00,66.59,66.83,65.98,66.02,309129.0,66.59,66.83,65.98,66.02,309129.0
2025-06-13 10:30:00,66.02,66.91,65.98,66.77,218674.0,66.02,66.91,65.98,66.77,218674.0
2025-06-13 11:00:00,66.77,67.07,66.61,67.07,157673.0,66.77,67.07,66.61,67.07,157673.0
2025-06-13 11:30:00,67.08,67.32,66.94,67.21,128454.0,67.08,67.32,66.94,67.21,128454.0
2025-06-13 12:00:00,67.21,67.33,66.98,67.01,164580.0,67.21,67.33,66.98,67.01,164580.0
2025-06-13 12:30:00,67.02,67.11,66.91,67.03,148282.0,67.02,67.11,66.91,67.03,148282.0
2025-06-13 13:00:00,67.01,67.14,66.78,66.82,273516.0,67.01,67.14,66.78,66.82,273516.0
2025-06-13 13:30:00,66.82,66.98,66.67,66.89,158336.0,66.82,66.98,66.67,66.89,158336.0
2025-06-13 14:00:00,66.9,66.99,66.25,66.27,234531.0,66.9,66.99,66.25,66.27,234531.0
2025-06-13 14:30:00,66.24,66.28,65.79,66.19,306403.0,66.24,66.28,65.79,66.19,306403.0
2025-06-13 15:00:00,66.19,66.27,65.7,65.89,336182.0,66.19,66.27,65.7,65.89,336182.0
2025-06-13 15:30:00,65.89,66.16,65.5,65.74,1793258.0,65.89,66.16,65.5,65.74,1793258.0
2025-06-16 09:30:00,66.75,67.54,66.48,67.12,804732.0,66.75,67.54,66.48,67.12,804732.0
2025-06-16 10:00:00,67.18,67.93,67.07,67.91,391171.0,67.18,67.93,67.07,67.91,391171.0
2025-06-16 10:30:00,67.91,68.07,67.84,68.01,271728.0,67.91,68.07,67.84,68.01,271728.0
2025-06-16 11:00:00,68.02,68.11,67.71,67.75,202865.0,68.02,68.11,67.71,67.75,202865.0
2025-06-16 11:30:00,67.75,67.95,67.61,67.79,201649.0,67.75,67.95,67.61,67.79,201649.0
2025-06-16 12:00:00,67.8,67.9,67.66,67.86,141745.0,67.8,67.9,67.66,67.86,141745.0
2025-06-16 12:30:00,67.87,68.09,67.65,67.71,163395.0,67.87,68.09,67.65,67.71,163395.0
2025-06-16 13:00:00,67.7,68.08,67.66,68.05,176191.0,67.7,68.08,67.66,68.05,176191.0
2025-06-16 13:30:00,68.05,68.24,68.02,68.06,213770.0,68.05,68.24,68.02,68.06,213770.0
2025-06-16 14:00:00,68.05,68.14,67.92,67.95,175528.0,68.05,68.14,67.92,67.95,175528.0
2025-06-16 14:30:00,67.95,68.12,67.85,68.02,196655.0,67.95,68.12,67.85,68.02,196655.0
2025-06-16 15:00:00,68.01,68.36,67.96,68.25,338476.0,68.01,68.36,67.96,68.25,338476.0
2025-06-16 15:30:00,68.26,68.35,67.98,68.19,835790.0,68.26,68.35,67.98,68.19,835790.0
2025-06-17 09:30:00,67.58,68.54,67.24,68.54,389360.0,67.58,68.54,67.24,68.54,389360.0
2025-06-17 10:00:00,68.65,68.75,67.92,68.21,240671.0,68.65,68.75,67.92,68.21,240671.0
2025-06-17 10:30:00,68.18,68.33,67.98,67.99,172220.0,68.18,68.33,67.98,67.99,172220.0
2025-06-17 11:00:00,67.98,68.09,67.7,67.81,157294.0,67.98,68.09,67.7,67.81,157294.0
2025-06-17 11:30:00,67.81,67.98,67.57,67.89,194480.0,67.81,67.98,67.57,67.89,194480.0
2025-06-17 12:00:00,67.88,68.13,67.88,68.06,126013.0,67.88,68.13,67.88,68.06,126013.0
2025-06-17 12:30:00,68.05,68.11,67.6,67.66,163817.0,68.05,68.11,67.6,67.66,163817.0
2025-06-17 13:00:00,67.65,67.86,67.62,67.63,119515.0,67.65,67.86,67.62,67.63,119515.0
2025-06-17 13:30:00,67.62,67.96,67.52,67.56,182027.0,67.62,67.96,67.52,67.56,182027.0
2025-06-17 14:00:00,67.56,67.56,67.25,67.31,323247.0,67.56,67.56,67.25,67.31,323247.0
2025-06-17 14:30:00,67.31,67.53,67.3,67.53,194667.0,67.31,67.53,67.3,67.53,194667.0
2025-06-17 15:00:00,67.53,67.58,67.32,67.53,161370.0,67.53,67.58,67.32,67.53,161370.0
2025-06-17 15:30:00,67.54,67.84,67.52,67.7,879410.0,67.54,67.84,67.52,67.7,879410.0
2025-06-18 09:30:00,67.89,69.11,67.81,69.01,362241.0,67.89,69.11,67.81,69.01,362241.0
2025-06-18 10:00:00,69.01,69.31,68.86,69.14,293944.0,69.01,69.31,68.86,69.14,293944.0
2025-06-18 10:30:00,69.16,69.3,68.55,68.77,332190.0,69.16,69.3,68.55,68.77,332190.0
2025-06-18 11:00:00,68.73,68.99,68.41,68.58,136849.0,68.73,68.99,68.41,68.58,136849.0
2025-06-18 11:30:00,68.59,68.71,68.3,68.37,94844.0,68.59,68.71,68.3,68.37,94844.0
2025-06-18 12:00:00,68.35,68.54,68.29,68.47,84792.0,68.35,68.54,68.29,68.47,84792.0
2025-06-18 12:30:00,68.47,68.54,68.25,68.43,126372.0,68.47,68.54,68.25,68.43,126372.0
2025-06-18 13:00:00,68.43,68.51,67.9,67.92,87385.0,68.43,68.51,67.9,67.92,87385.0
2025-06-18 13:30:00,67.9,68.34,67.86,68.24,154727.0,67.9,68.34,67.86,68.24,154727.0
2025-06-18 14:00:00,68.25,68.58,68.03,68.15,178207.0,68.25,68.58,68.03,68.15,178207.0
2025-06-18 14:30:00,68.13,68.65,67.6,67.71,199177.0,68.13,68.65,67.6,67.71,199177.0
2025-06-18 15:00:00,67.69,68.16,67.57,67.61,217342.0,67.69,68.16,67.57,67.61,217342.0
2025-06-18 15:30:00,67.59,68.09,67.54,68.02,621219.0,67.59,68.09,67.54,68.02,621219.0
2025-06-20 09:30:00,69.38,69.68,68.64,69.62,1309343.0,69.38,69.68,68.64,69.62,1309343.0
2025-06-20 10:00:00,69.61,69.66,68.79,69.2,404542.0,69.61,69.66,68.79,69.2,404542.0
2025-06-20 10:30:00,69.2,69.22,67.38,67.86,664631.0,69.2,69.22,67.38,67.86,664631.0
2025-06-20 11:00:00,67.83,68.4,67.49,68.35,290045.0,67.83,68.4,67.49,68.35,290045.0
2025-06-20 11:30:00,68.36,68.88,68.32,68.56,263417.0,68.36,68.88,68.32,68.56,263417.0
2025-06-20 12:00:00,68.56,68.83,68.55,68.59,206758.0,68.56,68.83,68.55,68.59,206758.0
2025-06-20 12:30:00,68.6,68.84,68.58,68.64,219580.0,68.6,68.84,68.58,68.64,219580.0
2025-06-20 13:00:00,68.63,68.73,68.01,68.01,181432.0,68.63,68.73,68.01,68.01,181432.0
2025-06-20 13:30:00,68.0,68.42,67.84,68.41,269476.0,68.0,68.42,67.84,68.41,269476.0
2025-06-20 14:00:00,68.41,68.68,68.38,68.61,167125.0,68.41,68.68,68.38,68.61,167125.0
2025-06-20 14:30:00,68.61,68.67,68.37,68.38,150541.0,68.61,68.67,68.37,68.38,150541.0
2025-06-20 15:00:00,68.38,68.77,68.33,68.71,309800.0,68.38,68.77,68.33,68.71,309800.0
2025-06-20 15:30:00,68.71,69.21,68.64,68.96,1851012.0,68.71,69.21,68.64,68.96,1851012.0